{"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":"6Hutc","max_candles":10000,"count":9924,"oldest_ts":1577836800000,"latest_ts":1792173600000,"updated_at":1792191612796,"status":"live","data":[{"ts":1577836800000,"open":"129.14","high":"130.89","low":"128.73","close":"130.32","volume":"38513512","vol_ccy":"38513.512","vol_ccy_quote":"4997898.45224","confirm":1},{"ts":1577858400000,"open":"130.31","high":"131.95","low":"129.94","close":"130.7","volume":"31381107","vol_ccy":"31381.107","vol_ccy_quote":"4102295.212575","confirm":1},{"ts":1577880000000,"open":"130.7","high":"133","low":"130.7","close":"132.37","volume":"39261210","vol_ccy":"39261.21000000001","vol_ccy_quote":"5170406.897925","confirm":1},{"ts":1577901600000,"open":"132.38","high":"132.44","low":"129.57","close":"130.55","volume":"26865917","vol_ccy":"26865.917","vol_ccy_quote":"3525748.617495","confirm":1},{"ts":1577923200000,"open":"130.5","high":"130.55","low":"128.54","close":"129.57","volume":"27658726","vol_ccy":"27658.726000000002","vol_ccy_quote":"3589826.04754","confirm":1},{"ts":1577944800000,"open":"129.47","high":"130.21","low":"128.87","close":"129.61","volume":"39541424","vol_ccy":"39541.424","vol_ccy_quote":"5122196.06496","confirm":1},{"ts":1577966400000,"open":"129.6","high":"129.98","low":"126.56","close":"127.4","volume":"40990794","vol_ccy":"40990.794","vol_ccy_quote":"5262603.08769","confirm":1},{"ts":1577988000000,"open":"127.38","high":"127.8","low":"126.82","close":"127.17","volume":"38107994","vol_ccy":"38107.994","vol_ccy_quote":"4850861.826245","confirm":1},{"ts":1578009600000,"open":"127.12","high":"129.98","low":"125.96","close":"129.25","volume":"16183792","vol_ccy":"16183.792000000001","vol_ccy_quote":"2072779.61988","confirm":1},{"ts":1578031200000,"open":"129.2","high":"133","low":"128.81","close":"132.44","volume":"6359721","vol_ccy":"6359.721","vol_ccy_quote":"832248.9893625","confirm":1},{"ts":1578052800000,"open":"132.54","high":"134.8","low":"131.17","close":"133.98","volume":"4654383","vol_ccy":"4654.383000000001","vol_ccy_quote":"619603.1009175","confirm":1},{"ts":1578074400000,"open":"134.11","high":"135.03","low":"132.3","close":"134.31","volume":"1719849","vol_ccy":"1719.8490000000002","vol_ccy_quote":"230352.2754375","confirm":1},{"ts":1578096000000,"open":"134.34","high":"134.76","low":"132.85","close":"133.71","volume":"3595301","vol_ccy":"3595.3010000000004","vol_ccy_quote":"481464.733415","confirm":1},{"ts":1578117600000,"open":"133.63","high":"134.25","low":"133.06","close":"133.65","volume":"1486521","vol_ccy":"1486.521","vol_ccy_quote":"198669.8153475","confirm":1},{"ts":1578139200000,"open":"133.63","high":"134.8","low":"132.5","close":"134.5","volume":"1991302","vol_ccy":"1991.302","vol_ccy_quote":"266550.707465","confirm":1},{"ts":1578160800000,"open":"134.61","high":"135.76","low":"133","close":"134.17","volume":"1507196","vol_ccy":"1507.196","vol_ccy_quote":"202544.53446","confirm":1},{"ts":1578182400000,"open":"134.21","high":"137.11","low":"134.21","close":"136.13","volume":"4066540","vol_ccy":"4066.5400000000004","vol_ccy_quote":"550670.5141","confirm":1},{"ts":1578204000000,"open":"136.15","high":"136.53","low":"134.81","close":"135.11","volume":"2373230","vol_ccy":"2373.23","vol_ccy_quote":"321928.6495","confirm":1},{"ts":1578225600000,"open":"135.11","high":"138.14","low":"135.11","close":"137.77","volume":"4675053","vol_ccy":"4675.052999999999","vol_ccy_quote":"638296.6737225","confirm":1},{"ts":1578247200000,"open":"137.85","high":"137.99","low":"134.32","close":"135.31","volume":"2360614","vol_ccy":"2360.614","vol_ccy_quote":"321911.029645","confirm":1},{"ts":1578268800000,"open":"135.22","high":"139.71","low":"135","close":"139.08","volume":"4075080","vol_ccy":"4075.08","vol_ccy_quote":"559314.9177","confirm":1},{"ts":1578290400000,"open":"139.08","high":"143","low":"138.81","close":"141.41","volume":"6135940","vol_ccy":"6135.94","vol_ccy_quote":"862559.7655","confirm":1},{"ts":1578312000000,"open":"141.48","high":"142.99","low":"138.68","close":"141.77","volume":"5808480","vol_ccy":"5808.4800000000005","vol_ccy_quote":"820331.6304","confirm":1},{"ts":1578333600000,"open":"141.8","high":"144.5","low":"140.86","close":"144.18","volume":"5416720","vol_ccy":"5416.719999999999","vol_ccy_quote":"773697.2012","confirm":1},{"ts":1578355200000,"open":"144.23","high":"145.59","low":"142.25","close":"143.02","volume":"7291186","vol_ccy":"7291.186","vol_ccy_quote":"1048272.039185","confirm":1},{"ts":1578376800000,"open":"142.96","high":"143.75","low":"142.5","close":"142.7","volume":"3698098","vol_ccy":"3698.098","vol_ccy_quote":"528744.806795","confirm":1},{"ts":1578398400000,"open":"142.59","high":"142.81","low":"138.88","close":"142.6","volume":"10033801","vol_ccy":"10033.801","vol_ccy_quote":"1421990.27772","confirm":1},{"ts":1578420000000,"open":"142.66","high":"145.03","low":"141.5","close":"142.87","volume":"4837535","vol_ccy":"4837.535","vol_ccy_quote":"691840.068025","confirm":1},{"ts":1578441600000,"open":"142.86","high":"147.93","low":"142.86","close":"144.74","volume":"8320690","vol_ccy":"8320.689999999999","vol_ccy_quote":"1203150.972275","confirm":1},{"ts":1578463200000,"open":"144.85","high":"145.18","low":"142.64","close":"143.53","volume":"6052062","vol_ccy":"6052.062","vol_ccy_quote":"871799.5311","confirm":1},{"ts":1578484800000,"open":"143.69","high":"143.71","low":"137.22","close":"138.87","volume":"15767655","vol_ccy":"15767.655","vol_ccy_quote":"2221228.9789875","confirm":1},{"ts":1578506400000,"open":"138.77","high":"141.5","low":"137.2","close":"140.69","volume":"10041720","vol_ccy":"10041.720000000001","vol_ccy_quote":"1401221.6088","confirm":1},{"ts":1578528000000,"open":"140.72","high":"141.5","low":"138.76","close":"139.12","volume":"4668338","vol_ccy":"4668.338","vol_ccy_quote":"653684.02845","confirm":1},{"ts":1578549600000,"open":"139.09","high":"140.14","low":"137.75","close":"138.15","volume":"9134480","vol_ccy":"9134.48","vol_ccy_quote":"1267705.9706","confirm":1},{"ts":1578571200000,"open":"138.2","high":"138.93","low":"135.44","close":"135.92","volume":"9582132","vol_ccy":"9582.132","vol_ccy_quote":"1313925.89517","confirm":1},{"ts":1578592800000,"open":"135.9","high":"139.44","low":"135.71","close":"137.68","volume":"16779683","vol_ccy":"16779.683","vol_ccy_quote":"2301878.8631475","confirm":1},{"ts":1578614400000,"open":"137.7","high":"137.96","low":"135.25","close":"135.7","volume":"8084863","vol_ccy":"8084.863","vol_ccy_quote":"1104816.7411075","confirm":1},{"ts":1578636000000,"open":"135.68","high":"139","low":"135.36","close":"138.27","volume":"16578036","vol_ccy":"16578.036","vol_ccy_quote":"2272475.72979","confirm":1},{"ts":1578657600000,"open":"138.34","high":"143.61","low":"138.01","close":"142","volume":"21881259","vol_ccy":"21881.259","vol_ccy_quote":"3074098.07691","confirm":1},{"ts":1578679200000,"open":"142.02","high":"145.17","low":"141.68","close":"144.91","volume":"7358993","vol_ccy":"7358.992999999999","vol_ccy_quote":"1055610.750885","confirm":1},{"ts":1578700800000,"open":"144.89","high":"145.35","low":"142.19","close":"143","volume":"9409112","vol_ccy":"9409.112","vol_ccy_quote":"1353571.32954","confirm":1},{"ts":1578722400000,"open":"142.81","high":"144.06","low":"142.17","close":"142.59","volume":"7949398","vol_ccy":"7949.398","vol_ccy_quote":"1136028.594685","confirm":1},{"ts":1578744000000,"open":"142.51","high":"147.94","low":"142.2","close":"146.58","volume":"9306694","vol_ccy":"9306.694","vol_ccy_quote":"1347679.091405","confirm":1},{"ts":1578765600000,"open":"146.7","high":"147.63","low":"142.27","close":"142.59","volume":"5163381","vol_ccy":"5163.380999999999","vol_ccy_quote":"747644.6603475","confirm":1},{"ts":1578787200000,"open":"142.49","high":"144.41","low":"141.59","close":"144.1","volume":"3434065","vol_ccy":"3434.0649999999996","vol_ccy_quote":"491577.8195875","confirm":1},{"ts":1578808800000,"open":"144.13","high":"145.83","low":"143.34","close":"143.39","volume":"4230343","vol_ccy":"4230.343","vol_ccy_quote":"609899.1261675","confirm":1},{"ts":1578830400000,"open":"143.5","high":"145.67","low":"143.3","close":"144.26","volume":"6356901","vol_ccy":"6356.901","vol_ccy_quote":"916553.8784325","confirm":1},{"ts":1578852000000,"open":"144.17","high":"146.55","low":"144.17","close":"146.55","volume":"2448915","vol_ccy":"2448.915","vol_ccy_quote":"355974.2844","confirm":1},{"ts":1578873600000,"open":"146.58","high":"146.98","low":"142.66","close":"143.45","volume":"41950722","vol_ccy":"41950.721999999994","vol_ccy_quote":"6079393.755435","confirm":1},{"ts":1578895200000,"open":"143.43","high":"144.23","low":"142.33","close":"142.87","volume":"62864322","vol_ccy":"62864.322","vol_ccy_quote":"9003113.87523","confirm":1},{"ts":1578916800000,"open":"142.83","high":"143.9","low":"142.58","close":"143.02","volume":"26245782","vol_ccy":"26245.782","vol_ccy_quote":"3755312.103015","confirm":1},{"ts":1578938400000,"open":"143.03","high":"144.59","low":"142.91","close":"143.55","volume":"29807030","vol_ccy":"29807.03","vol_ccy_quote":"4277904.9456","confirm":1},{"ts":1578960000000,"open":"143.55","high":"150.77","low":"143.55","close":"148.5","volume":"42449245","vol_ccy":"42449.244999999995","vol_ccy_quote":"6222740.9476625","confirm":1},{"ts":1578981600000,"open":"148.5","high":"151.69","low":"148.12","close":"151.56","volume":"14446186","vol_ccy":"14446.186","vol_ccy_quote":"2166458.398955","confirm":1},{"ts":1579003200000,"open":"151.58","high":"166.11","low":"150.56","close":"164.31","volume":"73509320","vol_ccy":"73509.32","vol_ccy_quote":"11624763.8648","confirm":1},{"ts":1579024800000,"open":"164.34","high":"172.02","low":"160.69","close":"165.79","volume":"118147838","vol_ccy":"118147.838","vol_ccy_quote":"19578278.23498","confirm":1},{"ts":1579046400000,"open":"165.77","high":"172.01","low":"159.24","close":"161.08","volume":"110130073","vol_ccy":"110130.073","vol_ccy_quote":"18119150.260325","confirm":1},{"ts":1579068000000,"open":"161.06","high":"167.8","low":"160.93","close":"164.54","volume":"75512969","vol_ccy":"75512.96900000001","vol_ccy_quote":"12352600.2514425","confirm":1},{"ts":1579089600000,"open":"164.55","high":"168.92","low":"160.66","close":"164.96","volume":"91687157","vol_ccy":"91687.157","vol_ccy_quote":"15107522.0767825","confirm":1},{"ts":1579111200000,"open":"165","high":"167.35","low":"163.42","close":"166.39","volume":"82312723","vol_ccy":"82312.723","vol_ccy_quote":"13626048.16542","confirm":1},{"ts":1579132800000,"open":"166.45","high":"167.42","low":"158.62","close":"161.95","volume":"90678519","vol_ccy":"90678.519","vol_ccy_quote":"14835912.49359","confirm":1},{"ts":1579154400000,"open":"161.93","high":"164.08","low":"159.81","close":"164.08","volume":"79590542","vol_ccy":"79590.542","vol_ccy_quote":"12931473.31145","confirm":1},{"ts":1579176000000,"open":"164.06","high":"165.71","low":"160.3","close":"163.4","volume":"89278628","vol_ccy":"89278.628","vol_ccy_quote":"14585226.25979","confirm":1},{"ts":1579197600000,"open":"163.43","high":"165.96","low":"162.5","close":"164.26","volume":"74478972","vol_ccy":"74478.97200000001","vol_ccy_quote":"12217344.36945","confirm":1},{"ts":1579219200000,"open":"164.3","high":"170.34","low":"162.23","close":"170","volume":"86933272","vol_ccy":"86933.272","vol_ccy_quote":"14493297.77466","confirm":1},{"ts":1579240800000,"open":"170.03","high":"174.99","low":"167.5","close":"169.98","volume":"96683852","vol_ccy":"96683.852","vol_ccy_quote":"16496682.2475","confirm":1},{"ts":1579262400000,"open":"170","high":"171.57","low":"165.14","close":"170.41","volume":"89198724","vol_ccy":"89198.724","vol_ccy_quote":"15099559.99872","confirm":1},{"ts":1579284000000,"open":"170.45","high":"173.74","low":"166.89","close":"170.01","volume":"87391722","vol_ccy":"87391.72200000001","vol_ccy_quote":"14880406.984245","confirm":1},{"ts":1579305600000,"open":"169.98","high":"173.72","low":"167.13","close":"168.2","volume":"81327846","vol_ccy":"81327.84599999999","vol_ccy_quote":"13806011.817345","confirm":1},{"ts":1579327200000,"open":"168.21","high":"170.09","low":"165.02","close":"169","volume":"81881566","vol_ccy":"81881.56599999999","vol_ccy_quote":"13762653.61328","confirm":1},{"ts":1579348800000,"open":"169.07","high":"179.65","low":"168.82","close":"175.02","volume":"123080457","vol_ccy":"123080.457","vol_ccy_quote":"21310150.32498","confirm":1},{"ts":1579370400000,"open":"174.88","high":"177.08","low":"172.9","close":"174.42","volume":"75135991","vol_ccy":"75135.99100000001","vol_ccy_quote":"13135273.94662","confirm":1},{"ts":1579392000000,"open":"174.29","high":"178.19","low":"173.27","close":"176.21","volume":"79143852","vol_ccy":"79143.852","vol_ccy_quote":"13888954.58748","confirm":1},{"ts":1579413600000,"open":"176.21","high":"177.45","low":"163.95","close":"166.72","volume":"95879287","vol_ccy":"95879.287","vol_ccy_quote":"16403268.1181775","confirm":1},{"ts":1579435200000,"open":"166.7","high":"166.7","low":"161.8","close":"165.22","volume":"92218923","vol_ccy":"92218.923","vol_ccy_quote":"15225805.281915","confirm":1},{"ts":1579456800000,"open":"165.25","high":"167.53","low":"163.55","close":"166.86","volume":"77158688","vol_ccy":"77158.688","vol_ccy_quote":"12792717.57368","confirm":1},{"ts":1579478400000,"open":"166.83","high":"167.63","low":"164.39","close":"165.65","volume":"65865629","vol_ccy":"65865.629","vol_ccy_quote":"10941927.617625","confirm":1},{"ts":1579500000000,"open":"165.7","high":"166.29","low":"162.56","close":"163.02","volume":"59686514","vol_ccy":"59686.514","vol_ccy_quote":"9812015.252745","confirm":1},{"ts":1579521600000,"open":"163.08","high":"167.76","low":"161.36","close":"166.38","volume":"79543427","vol_ccy":"79543.427","vol_ccy_quote":"13096427.538415","confirm":1},{"ts":1579543200000,"open":"166.38","high":"169.19","low":"166","close":"166.89","volume":"58128242","vol_ccy":"58128.242","vol_ccy_quote":"9714101.16183","confirm":1},{"ts":1579564800000,"open":"166.89","high":"168.77","low":"165.68","close":"167.22","volume":"60732286","vol_ccy":"60732.286","vol_ccy_quote":"10150794.28204","confirm":1},{"ts":1579586400000,"open":"167.24","high":"168.69","low":"165.94","close":"167.96","volume":"61246453","vol_ccy":"61246.452999999994","vol_ccy_quote":"10256177.9032475","confirm":1},{"ts":1579608000000,"open":"167.95","high":"169.24","low":"166.9","close":"167.84","volume":"43383593","vol_ccy":"43383.59299999999","vol_ccy_quote":"7287684.4111225","confirm":1},{"ts":1579629600000,"open":"167.78","high":"170.19","low":"164.6","close":"169.42","volume":"42349034","vol_ccy":"42349.034","vol_ccy_quote":"7114531.839415","confirm":1},{"ts":1579651200000,"open":"169.4","high":"170.01","low":"167.9","close":"168.97","volume":"29782192","vol_ccy":"29782.192","vol_ccy_quote":"5035275.20144","confirm":1},{"ts":1579672800000,"open":"168.96","high":"171.48","low":"167.3","close":"168.08","volume":"53236648","vol_ccy":"53236.648","vol_ccy_quote":"8994597.86284","confirm":1},{"ts":1579694400000,"open":"168","high":"169.04","low":"166.15","close":"168.33","volume":"41672321","vol_ccy":"41672.321","vol_ccy_quote":"6995949.24948","confirm":1},{"ts":1579716000000,"open":"168.37","high":"168.37","low":"167.34","close":"168.12","volume":"32984401","vol_ccy":"32984.401","vol_ccy_quote":"5543028.58805","confirm":1},{"ts":1579737600000,"open":"168.23","high":"168.26","low":"162.89","close":"164.04","volume":"48376919","vol_ccy":"48376.918999999994","vol_ccy_quote":"8023553.900745","confirm":1},{"ts":1579759200000,"open":"164.06","high":"165.71","low":"162.59","close":"162.86","volume":"52460254","vol_ccy":"52460.254","vol_ccy_quote":"8593251.90647","confirm":1},{"ts":1579780800000,"open":"162.75","high":"163.88","low":"161.15","close":"161.9","volume":"66413592","vol_ccy":"66413.592","vol_ccy_quote":"10786895.61264","confirm":1},{"ts":1579802400000,"open":"161.76","high":"163.48","low":"159.3","close":"162.85","volume":"67017288","vol_ccy":"67017.288","vol_ccy_quote":"10846580.51958","confirm":1},{"ts":1579824000000,"open":"163.01","high":"163.45","low":"157.48","close":"159.49","volume":"71367939","vol_ccy":"71367.939","vol_ccy_quote":"11480068.2476925","confirm":1},{"ts":1579845600000,"open":"159.48","high":"161.1","low":"155.47","close":"160.72","volume":"69022588","vol_ccy":"69022.588","vol_ccy_quote":"10987878.34019","confirm":1},{"ts":1579867200000,"open":"160.83","high":"163.4","low":"160.02","close":"161.26","volume":"67930018","vol_ccy":"67930.018","vol_ccy_quote":"10962376.479795","confirm":1},{"ts":1579888800000,"open":"161.29","high":"164.49","low":"161.26","close":"162.61","volume":"61404215","vol_ccy":"61404.215","vol_ccy_quote":"9972812.0686875","confirm":1},{"ts":1579910400000,"open":"162.61","high":"162.66","low":"157.7","close":"159.65","volume":"66872912","vol_ccy":"66872.912","vol_ccy_quote":"10743467.67736","confirm":1},{"ts":1579932000000,"open":"159.66","high":"161.49","low":"158.85","close":"159.34","volume":"62127157","vol_ccy":"62127.15699999999","vol_ccy_quote":"9930094.139095","confirm":1},{"ts":1579953600000,"open":"159.33","high":"161.67","low":"158.83","close":"160.42","volume":"62276720","vol_ccy":"62276.72","vol_ccy_quote":"9968167.495","confirm":1},{"ts":1579975200000,"open":"160.42","high":"162.69","low":"160.02","close":"160.42","volume":"58213903","vol_ccy":"58213.903000000006","vol_ccy_quote":"9365889.3189125","confirm":1},{"ts":1579996800000,"open":"160.33","high":"161.79","low":"159.39","close":"161.07","volume":"62274984","vol_ccy":"62274.984","vol_ccy_quote":"10004164.80468","confirm":1},{"ts":1580018400000,"open":"161.05","high":"163.65","low":"160.62","close":"163.14","volume":"63571528","vol_ccy":"63571.528","vol_ccy_quote":"10305898.26172","confirm":1},{"ts":1580040000000,"open":"163.27","high":"166.79","low":"162.76","close":"166.48","volume":"60173926","vol_ccy":"60173.926","vol_ccy_quote":"9918167.35295","confirm":1},{"ts":1580061600000,"open":"166.58","high":"168.12","low":"165.87","close":"167.86","volume":"63383283","vol_ccy":"63383.283","vol_ccy_quote":"10591821.9639225","confirm":1},{"ts":1580083200000,"open":"167.94","high":"169.72","low":"166.45","close":"167.03","volume":"64053655","vol_ccy":"64053.655","vol_ccy_quote":"10747242.504175","confirm":1},{"ts":1580104800000,"open":"167.15","high":"168.88","low":"165.33","close":"168.47","volume":"65580477","vol_ccy":"65580.47700000001","vol_ccy_quote":"10981942.7272275","confirm":1},{"ts":1580126400000,"open":"168.5","high":"171.19","low":"168.18","close":"169.65","volume":"73797107","vol_ccy":"73797.107","vol_ccy_quote":"12499753.98366","confirm":1},{"ts":1580148000000,"open":"169.71","high":"172.04","low":"169.18","close":"170.04","volume":"70902364","vol_ccy":"70902.364","vol_ccy_quote":"12070595.70327","confirm":1},{"ts":1580169600000,"open":"170.13","high":"173.9","low":"170.13","close":"172.18","volume":"71131561","vol_ccy":"71131.561","vol_ccy_quote":"12205108.894185","confirm":1},{"ts":1580191200000,"open":"172.18","high":"173.13","low":"170.3","close":"171.95","volume":"68075095","vol_ccy":"68075.095","vol_ccy_quote":"11701428.07955","confirm":1},{"ts":1580212800000,"open":"171.9","high":"174.64","low":"170.2","close":"171","volume":"77853254","vol_ccy":"77853.25399999999","vol_ccy_quote":"13385699.22649","confirm":1},{"ts":1580234400000,"open":"171.01","high":"176.9","low":"170.57","close":"175.8","volume":"74125442","vol_ccy":"74125.442","vol_ccy_quote":"12865952.96794","confirm":1},{"ts":1580256000000,"open":"175.7","high":"177.55","low":"175.2","close":"176.89","volume":"71189941","vol_ccy":"71189.94099999999","vol_ccy_quote":"12553278.246235","confirm":1},{"ts":1580277600000,"open":"176.87","high":"178.52","low":"173.94","close":"176.1","volume":"75676431","vol_ccy":"75676.431","vol_ccy_quote":"13346106.1800825","confirm":1},{"ts":1580299200000,"open":"176.15","high":"177.19","low":"174.5","close":"176.14","volume":"70334787","vol_ccy":"70334.787","vol_ccy_quote":"12378570.838065","confirm":1},{"ts":1580320800000,"open":"176.15","high":"177.2","low":"173.21","close":"173.65","volume":"64888467","vol_ccy":"64888.467","vol_ccy_quote":"11358888.3695175","confirm":1},{"ts":1580342400000,"open":"173.57","high":"174.64","low":"171","close":"173.88","volume":"67599288","vol_ccy":"67599.288","vol_ccy_quote":"11713097.62998","confirm":1},{"ts":1580364000000,"open":"173.76","high":"176.89","low":"173.5","close":"175.34","volume":"68799486","vol_ccy":"68799.48599999999","vol_ccy_quote":"12031138.115535","confirm":1},{"ts":1580385600000,"open":"175.33","high":"180.4","low":"174.81","close":"179.48","volume":"85268062","vol_ccy":"85268.062","vol_ccy_quote":"15135507.34531","confirm":1},{"ts":1580407200000,"open":"179.54","high":"187.19","low":"179.54","close":"184.75","volume":"74743216","vol_ccy":"74743.216","vol_ccy_quote":"13659696.44008","confirm":1},{"ts":1580428800000,"open":"184.82","high":"185.83","low":"180.78","close":"181.38","volume":"67320478","vol_ccy":"67320.478","vol_ccy_quote":"12333279.870795","confirm":1},{"ts":1580450400000,"open":"181.34","high":"183.63","low":"180","close":"180.95","volume":"63720354","vol_ccy":"63720.35399999999","vol_ccy_quote":"11563969.84392","confirm":1},{"ts":1580472000000,"open":"180.95","high":"180.95","low":"175.21","close":"178.47","volume":"76655171","vol_ccy":"76655.171","vol_ccy_quote":"13713226.816045","confirm":1},{"ts":1580493600000,"open":"178.47","high":"182.45","low":"178.34","close":"180.01","volume":"64223997","vol_ccy":"64223.997","vol_ccy_quote":"11548598.5805475","confirm":1},{"ts":1580515200000,"open":"180.13","high":"184.34","low":"179.31","close":"181.58","volume":"67616453","vol_ccy":"67616.45300000001","vol_ccy_quote":"12261567.58702","confirm":1},{"ts":1580536800000,"open":"181.53","high":"184.03","low":"179.94","close":"181.02","volume":"67977891","vol_ccy":"67977.891","vol_ccy_quote":"12346824.34233","confirm":1},{"ts":1580558400000,"open":"180.92","high":"183.85","low":"179.85","close":"183.03","volume":"67562246","vol_ccy":"67562.24600000001","vol_ccy_quote":"12290417.075475","confirm":1},{"ts":1580580000000,"open":"183.03","high":"184.17","low":"182.34","close":"183.64","volume":"54076954","vol_ccy":"54076.954","vol_ccy_quote":"9912035.28343","confirm":1},{"ts":1580601600000,"open":"183.61","high":"183.69","low":"179.1","close":"181.91","volume":"70704138","vol_ccy":"70704.138","vol_ccy_quote":"12873632.686695","confirm":1},{"ts":1580623200000,"open":"182.01","high":"192.21","low":"181.52","close":"191.83","volume":"87755520","vol_ccy":"87755.52","vol_ccy_quote":"16400848.5216","confirm":1},{"ts":1580644800000,"open":"191.82","high":"193.5","low":"189.44","close":"191.12","volume":"83934213","vol_ccy":"83934.213","vol_ccy_quote":"16070883.76311","confirm":1},{"ts":1580666400000,"open":"191.12","high":"192.53","low":"188.1","close":"188.74","volume":"54386885","vol_ccy":"54386.885","vol_ccy_quote":"10340170.5434125","confirm":1},{"ts":1580688000000,"open":"188.72","high":"195.8","low":"187.49","close":"191.35","volume":"80287663","vol_ccy":"80287.663","vol_ccy_quote":"15322097.60692","confirm":1},{"ts":1580709600000,"open":"191.45","high":"191.8","low":"187.81","close":"189.91","volume":"56682074","vol_ccy":"56682.074","vol_ccy_quote":"10783339.462945","confirm":1},{"ts":1580731200000,"open":"189.94","high":"190.88","low":"187","close":"189.01","volume":"56762505","vol_ccy":"56762.505000000005","vol_ccy_quote":"10739891.6647875","confirm":1},{"ts":1580752800000,"open":"189.01","high":"191.81","low":"187.99","close":"189.87","volume":"43911536","vol_ccy":"43911.536","vol_ccy_quote":"8328701.03312","confirm":1},{"ts":1580774400000,"open":"189.84","high":"191.76","low":"186.36","close":"188.27","volume":"57761591","vol_ccy":"57761.591","vol_ccy_quote":"10920261.9904825","confirm":1},{"ts":1580796000000,"open":"188.27","high":"189.19","low":"184.5","close":"186.96","volume":"54882608","vol_ccy":"54882.608","vol_ccy_quote":"10275670.69584","confirm":1},{"ts":1580817600000,"open":"186.9","high":"189.75","low":"184.93","close":"189.22","volume":"57040738","vol_ccy":"57040.738","vol_ccy_quote":"10706546.5226","confirm":1},{"ts":1580839200000,"open":"189.15","high":"189.59","low":"187.12","close":"188.79","volume":"31938551","vol_ccy":"31938.551","vol_ccy_quote":"6025606.8780375","confirm":1},{"ts":1580860800000,"open":"188.82","high":"191.36","low":"188.26","close":"191.21","volume":"40332102","vol_ccy":"40332.102","vol_ccy_quote":"7659570.321075","confirm":1},{"ts":1580882400000,"open":"191.24","high":"198","low":"190.38","close":"197.61","volume":"52608284","vol_ccy":"52608.284","vol_ccy_quote":"10222184.14333","confirm":1},{"ts":1580904000000,"open":"197.66","high":"202.01","low":"195.2","close":"201.26","volume":"69052135","vol_ccy":"69052.13500000001","vol_ccy_quote":"13743619.0593875","confirm":1},{"ts":1580925600000,"open":"201.38","high":"208","low":"201.38","close":"203.89","volume":"73884521","vol_ccy":"73884.521","vol_ccy_quote":"15047506.2581625","confirm":1},{"ts":1580947200000,"open":"203.94","high":"207.7","low":"201.3","close":"207","volume":"70355878","vol_ccy":"70355.878","vol_ccy_quote":"14421899.65183","confirm":1},{"ts":1580968800000,"open":"206.96","high":"212.24","low":"205.22","close":"210.35","volume":"71482154","vol_ccy":"71482.154","vol_ccy_quote":"14917789.423645","confirm":1},{"ts":1580990400000,"open":"210.44","high":"217","low":"204.82","close":"213.28","volume":"106840425","vol_ccy":"106840.425","vol_ccy_quote":"22584463.238625","confirm":1},{"ts":1581012000000,"open":"213.34","high":"214.19","low":"211.21","close":"213.45","volume":"65813400","vol_ccy":"65813.4","vol_ccy_quote":"14021380.3365","confirm":1},{"ts":1581033600000,"open":"213.41","high":"221","low":"213.41","close":"217.61","volume":"85471436","vol_ccy":"85471.436","vol_ccy_quote":"18492386.21437","confirm":1},{"ts":1581055200000,"open":"217.61","high":"224.8","low":"217.19","close":"220.81","volume":"77219262","vol_ccy":"77219.262","vol_ccy_quote":"16996152.614355","confirm":1},{"ts":1581076800000,"open":"220.69","high":"224.01","low":"218.22","close":"220.76","volume":"90412465","vol_ccy":"90412.465","vol_ccy_quote":"19973921.7678","confirm":1},{"ts":1581098400000,"open":"220.81","high":"224.49","low":"218.76","close":"223.37","volume":"48728329","vol_ccy":"48728.329","vol_ccy_quote":"10810745.2511175","confirm":1},{"ts":1581120000000,"open":"223.51","high":"224.8","low":"213.74","close":"220.67","volume":"70766208","vol_ccy":"70766.208","vol_ccy_quote":"15616686.78144","confirm":1},{"ts":1581141600000,"open":"220.7","high":"227.77","low":"219.9","close":"226.23","volume":"71971046","vol_ccy":"71971.046","vol_ccy_quote":"16096324.4379","confirm":1},{"ts":1581163200000,"open":"226.33","high":"227.97","low":"223.58","close":"224.34","volume":"65214980","vol_ccy":"65214.98","vol_ccy_quote":"14709564.8139","confirm":1},{"ts":1581184800000,"open":"224.48","high":"225.44","low":"222.04","close":"223.2","volume":"52913169","vol_ccy":"52913.169","vol_ccy_quote":"11841438.09051","confirm":1},{"ts":1581206400000,"open":"223.17","high":"228.83","low":"223.11","close":"228","volume":"63026729","vol_ccy":"63026.72900000001","vol_ccy_quote":"14230017.3067975","confirm":1},{"ts":1581228000000,"open":"228","high":"231.01","low":"227.22","close":"228.42","volume":"68592714","vol_ccy":"68592.714","vol_ccy_quote":"15684581.465025","confirm":1},{"ts":1581249600000,"open":"228.43","high":"229.31","low":"225","close":"226.66","volume":"69532111","vol_ccy":"69532.111","vol_ccy_quote":"15808125.43585","confirm":1},{"ts":1581271200000,"open":"226.8","high":"228.54","low":"224.56","close":"228.26","volume":"59813352","vol_ccy":"59813.352","vol_ccy_quote":"13580023.43808","confirm":1},{"ts":1581292800000,"open":"228.25","high":"229.51","low":"219.02","close":"221","volume":"79779460","vol_ccy":"79779.46","vol_ccy_quote":"17906100.8997","confirm":1},{"ts":1581314400000,"open":"221.05","high":"225.4","low":"217.2","close":"218.93","volume":"87422992","vol_ccy":"87422.992","vol_ccy_quote":"19289446.06984","confirm":1},{"ts":1581336000000,"open":"218.86","high":"224.85","low":"218.04","close":"223.21","volume":"68807396","vol_ccy":"68807.39600000001","vol_ccy_quote":"15222948.29104","confirm":1},{"ts":1581357600000,"open":"223.23","high":"225.17","low":"220.54","close":"222.7","volume":"53481813","vol_ccy":"53481.813","vol_ccy_quote":"11921630.93583","confirm":1},{"ts":1581379200000,"open":"222.72","high":"223.42","low":"218.69","close":"219.48","volume":"68067307","vol_ccy":"68067.307","vol_ccy_quote":"15048150.0632925","confirm":1},{"ts":1581400800000,"open":"219.49","high":"222.9","low":"218.34","close":"222.85","volume":"72334833","vol_ccy":"72334.833","vol_ccy_quote":"15978402.935535","confirm":1},{"ts":1581422400000,"open":"222.77","high":"236.4","low":"222","close":"236.23","volume":"108152042","vol_ccy":"108152.042","vol_ccy_quote":"24804670.8327","confirm":1},{"ts":1581444000000,"open":"236.31","high":"239.37","low":"235.51","close":"237.03","volume":"66146334","vol_ccy":"66146.334","vol_ccy_quote":"15680319.20637","confirm":1},{"ts":1581465600000,"open":"236.99","high":"248.21","low":"236.99","close":"247.14","volume":"97106112","vol_ccy":"97106.112","vol_ccy_quote":"23531966.88624","confirm":1},{"ts":1581487200000,"open":"247.13","high":"258.27","low":"245.36","close":"256.16","volume":"116398639","vol_ccy":"116398.639","vol_ccy_quote":"29301029.39547","confirm":1},{"ts":1581508800000,"open":"256.17","high":"267","low":"251.62","close":"264.87","volume":"121422858","vol_ccy":"121422.85800000001","vol_ccy_quote":"31559622.13707","confirm":1},{"ts":1581530400000,"open":"264.89","high":"275.14","low":"262.39","close":"265.33","volume":"92170311","vol_ccy":"92170.31099999999","vol_ccy_quote":"24603712.3925625","confirm":1},{"ts":1581552000000,"open":"265.49","high":"275","low":"264.84","close":"272.18","volume":"92587744","vol_ccy":"92587.744","vol_ccy_quote":"24941055.00936","confirm":1},{"ts":1581573600000,"open":"272.41","high":"273.68","low":"256.49","close":"262.75","volume":"111728558","vol_ccy":"111728.55799999999","vol_ccy_quote":"29756946.173535","confirm":1},{"ts":1581595200000,"open":"262.75","high":"279","low":"261.34","close":"267.65","volume":"131024644","vol_ccy":"131024.64399999999","vol_ccy_quote":"35073331.82914","confirm":1},{"ts":1581616800000,"open":"267.71","high":"270.33","low":"262.69","close":"268.64","volume":"72755782","vol_ccy":"72755.782","vol_ccy_quote":"19450712.649335","confirm":1},{"ts":1581638400000,"open":"268.66","high":"270.45","low":"264.16","close":"264.84","volume":"81066582","vol_ccy":"81066.582","vol_ccy_quote":"21647006.725005","confirm":1},{"ts":1581660000000,"open":"264.62","high":"273.16","low":"260.68","close":"271.06","volume":"76084978","vol_ccy":"76084.978","vol_ccy_quote":"20343601.41764","confirm":1},{"ts":1581681600000,"open":"271.06","high":"280.29","low":"269","close":"279.29","volume":"96752038","vol_ccy":"96752.038","vol_ccy_quote":"26598102.76658","confirm":1},{"ts":1581703200000,"open":"279.45","high":"286.96","low":"279.43","close":"284.9","volume":"94826439","vol_ccy":"94826.43900000001","vol_ccy_quote":"26806011.908715","confirm":1},{"ts":1581724800000,"open":"284.9","high":"288.4","low":"278.05","close":"278.33","volume":"102639897","vol_ccy":"102639.897","vol_ccy_quote":"28987559.71074","confirm":1},{"ts":1581746400000,"open":"278.28","high":"285.61","low":"277.37","close":"281.69","volume":"89518563","vol_ccy":"89518.563","vol_ccy_quote":"25131217.5802125","confirm":1},{"ts":1581768000000,"open":"281.65","high":"283.54","low":"261.99","close":"262.5","volume":"170024138","vol_ccy":"170024.138","vol_ccy_quote":"46317975.67396","confirm":1},{"ts":1581789600000,"open":"262.58","high":"270","low":"261.12","close":"265.15","volume":"99342810","vol_ccy":"99342.81000000001","vol_ccy_quote":"26297283.592125","confirm":1},{"ts":1581811200000,"open":"265.23","high":"274.15","low":"257.83","close":"271.12","volume":"121122245","vol_ccy":"121122.245","vol_ccy_quote":"32349632.0002125","confirm":1},{"ts":1581832800000,"open":"271.07","high":"273.15","low":"266","close":"266.09","volume":"95001741","vol_ccy":"95001.741","vol_ccy_quote":"25562830.9639275","confirm":1},{"ts":1581854400000,"open":"266.1","high":"268.5","low":"235.99","close":"250.85","volume":"200056043","vol_ccy":"200056.043","vol_ccy_quote":"51086311.14048","confirm":1},{"ts":1581876000000,"open":"250.81","high":"263.34","low":"246.49","close":"259.04","volume":"93968229","vol_ccy":"93968.22899999999","vol_ccy_quote":"23954380.93668","confirm":1},{"ts":1581897600000,"open":"259.12","high":"261.9","low":"242.42","close":"249.36","volume":"127349236","vol_ccy":"127349.236","vol_ccy_quote":"32244826.5552","confirm":1},{"ts":1581919200000,"open":"249.38","high":"253.5","low":"242.8","close":"248.27","volume":"137206684","vol_ccy":"137206.684","vol_ccy_quote":"34094145.89045","confirm":1},{"ts":1581940800000,"open":"248.29","high":"262.88","low":"243.3","close":"258.67","volume":"176549144","vol_ccy":"176549.144","vol_ccy_quote":"44717249.93804","confirm":1},{"ts":1581962400000,"open":"258.64","high":"269.69","low":"256.11","close":"268.62","volume":"106492855","vol_ccy":"106492.85499999998","vol_ccy_quote":"28035841.471575","confirm":1},{"ts":1581984000000,"open":"268.73","high":"271.83","low":"263.76","close":"268.72","volume":"136333854","vol_ccy":"136333.854","vol_ccy_quote":"36572919.67404","confirm":1},{"ts":1582005600000,"open":"268.71","high":"269.69","low":"262.25","close":"267.67","volume":"117420254","vol_ccy":"117420.25399999999","vol_ccy_quote":"31360601.43832","confirm":1},{"ts":1582027200000,"open":"267.65","high":"282.06","low":"259.05","close":"280.68","volume":"202217462","vol_ccy":"202217.462","vol_ccy_quote":"55075947.95032","confirm":1},{"ts":1582048800000,"open":"280.63","high":"286.28","low":"276.41","close":"282.89","volume":"117071533","vol_ccy":"117071.53300000001","vol_ccy_quote":"32961782.7949825","confirm":1},{"ts":1582070400000,"open":"282.99","high":"283.16","low":"277.65","close":"280.75","volume":"78712519","vol_ccy":"78712.519","vol_ccy_quote":"22129040.8103625","confirm":1},{"ts":1582092000000,"open":"280.72","high":"283.25","low":"274.69","close":"283.09","volume":"103538839","vol_ccy":"103538.83899999999","vol_ccy_quote":"29036173.1620625","confirm":1},{"ts":1582113600000,"open":"283.23","high":"286.74","low":"278.06","close":"280.71","volume":"108565353","vol_ccy":"108565.353","vol_ccy_quote":"30635514.136305","confirm":1},{"ts":1582135200000,"open":"280.51","high":"282.27","low":"249.2","close":"258.46","volume":"138998566","vol_ccy":"138998.566","vol_ccy_quote":"37197406.24726","confirm":1},{"ts":1582156800000,"open":"258.29","high":"264","low":"257","close":"259.48","volume":"90069518","vol_ccy":"90069.518","vol_ccy_quote":"23390378.303215","confirm":1},{"ts":1582178400000,"open":"259.48","high":"261.88","low":"252.25","close":"253.6","volume":"73241696","vol_ccy":"73241.696","vol_ccy_quote":"18808650.63704","confirm":1},{"ts":1582200000000,"open":"253.53","high":"260.1","low":"245.24","close":"252.97","volume":"166889727","vol_ccy":"166889.727","vol_ccy_quote":"42216425.34192","confirm":1},{"ts":1582221600000,"open":"253","high":"262","low":"251.44","close":"256.96","volume":"58095432","vol_ccy":"58095.432","vol_ccy_quote":"14863716.2772","confirm":1},{"ts":1582243200000,"open":"257.14","high":"263.53","low":"253.89","close":"261.03","volume":"71037085","vol_ccy":"71037.08499999999","vol_ccy_quote":"18391323.7137875","confirm":1},{"ts":1582264800000,"open":"260.8","high":"263.24","low":"257.55","close":"261.9","volume":"53800055","vol_ccy":"53800.05500000001","vol_ccy_quote":"14034954.8479875","confirm":1},{"ts":1582286400000,"open":"261.89","high":"268.35","low":"261.83","close":"265.52","volume":"68214922","vol_ccy":"68214.92199999999","vol_ccy_quote":"18035854.839495","confirm":1},{"ts":1582308000000,"open":"265.52","high":"266.89","low":"259.78","close":"265.43","volume":"55135091","vol_ccy":"55135.091","vol_ccy_quote":"14577993.735855","confirm":1},{"ts":1582329600000,"open":"265.48","high":"266.77","low":"259.79","close":"260.71","volume":"76374032","vol_ccy":"76374.032","vol_ccy_quote":"20100690.547","confirm":1},{"ts":1582351200000,"open":"260.7","high":"262.59","low":"255.77","close":"262.51","volume":"81961927","vol_ccy":"81961.927","vol_ccy_quote":"21342271.0763475","confirm":1},{"ts":1582372800000,"open":"262.41","high":"264.57","low":"258.75","close":"262.36","volume":"66474989","vol_ccy":"66474.989","vol_ccy_quote":"17417942.8052525","confirm":1},{"ts":1582394400000,"open":"262.15","high":"263.12","low":"259.74","close":"261.59","volume":"42490671","vol_ccy":"42490.671","vol_ccy_quote":"11117684.06715","confirm":1},{"ts":1582416000000,"open":"261.47","high":"269.76","low":"261.16","close":"269.09","volume":"79864757","vol_ccy":"79864.75700000001","vol_ccy_quote":"21193710.56509","confirm":1},{"ts":1582437600000,"open":"269.03","high":"275.19","low":"267.6","close":"268.49","volume":"71541153","vol_ccy":"71541.15299999999","vol_ccy_quote":"19321655.7493575","confirm":1},{"ts":1582459200000,"open":"268.41","high":"273","low":"268.34","close":"270.81","volume":"35368222","vol_ccy":"35368.221999999994","vol_ccy_quote":"9554371.49108","confirm":1},{"ts":1582480800000,"open":"270.7","high":"275.6","low":"269.53","close":"274.51","volume":"26503505","vol_ccy":"26503.504999999997","vol_ccy_quote":"7224457.910425","confirm":1},{"ts":1582502400000,"open":"274.5","high":"277.13","low":"266.06","close":"268.71","volume":"59604096","vol_ccy":"59604.096000000005","vol_ccy_quote":"16188472.4736","confirm":1},{"ts":1582524000000,"open":"268.81","high":"272.34","low":"263.4","close":"271.92","volume":"51271794","vol_ccy":"51271.793999999994","vol_ccy_quote":"13798137.021795","confirm":1},{"ts":1582545600000,"open":"271.93","high":"272.41","low":"262.83","close":"264.18","volume":"72585709","vol_ccy":"72585.709","vol_ccy_quote":"19441174.8342875","confirm":1},{"ts":1582567200000,"open":"264.16","high":"266.75","low":"257.37","close":"265.64","volume":"59948419","vol_ccy":"59948.41900000001","vol_ccy_quote":"15795209.43812","confirm":1},{"ts":1582588800000,"open":"265.63","high":"266.32","low":"258.26","close":"259.81","volume":"36902658","vol_ccy":"36902.657999999996","vol_ccy_quote":"9687132.23829","confirm":1},{"ts":1582610400000,"open":"259.82","high":"263.21","low":"255.27","close":"262.39","volume":"80241889","vol_ccy":"80241.889","vol_ccy_quote":"20876732.8658525","confirm":1},{"ts":1582632000000,"open":"262.4","high":"264.67","low":"246.17","close":"249.29","volume":"149234696","vol_ccy":"149234.696","vol_ccy_quote":"38149238.42522","confirm":1},{"ts":1582653600000,"open":"249.26","high":"253.26","low":"244.74","close":"246.88","volume":"62475663","vol_ccy":"62475.663","vol_ccy_quote":"15527388.903705","confirm":1},{"ts":1582675200000,"open":"246.86","high":"250.6","low":"236.03","close":"241.03","volume":"132555855","vol_ccy":"132555.85499999998","vol_ccy_quote":"32294582.95365","confirm":1},{"ts":1582696800000,"open":"241","high":"242.19","low":"235.08","close":"235.76","volume":"122800960","vol_ccy":"122800.95999999999","vol_ccy_quote":"29288949.9672","confirm":1},{"ts":1582718400000,"open":"235.8","high":"241.84","low":"215.58","close":"222.6","volume":"235212696","vol_ccy":"235212.696","vol_ccy_quote":"53853122.81268","confirm":1},{"ts":1582740000000,"open":"222.62","high":"232.55","low":"222.02","close":"223.87","volume":"76370275","vol_ccy":"76370.27500000001","vol_ccy_quote":"17203549.997875","confirm":1},{"ts":1582761600000,"open":"223.98","high":"224.01","low":"210","close":"221.32","volume":"131828519","vol_ccy":"131828.519","vol_ccy_quote":"28979533.7604725","confirm":1},{"ts":1582783200000,"open":"221.2","high":"231.56","low":"220.35","close":"226.77","volume":"139036039","vol_ccy":"139036.039","vol_ccy_quote":"31278937.69383","confirm":1},{"ts":1582804800000,"open":"226.84","high":"238.41","low":"225.36","close":"235.75","volume":"142088271","vol_ccy":"142088.271","vol_ccy_quote":"32906222.68089","confirm":1},{"ts":1582826400000,"open":"235.75","high":"236.64","low":"222.65","close":"227.6","volume":"93676400","vol_ccy":"93676.4","vol_ccy_quote":"21607398.424","confirm":1},{"ts":1582848000000,"open":"227.65","high":"234.57","low":"226.37","close":"227.15","volume":"113998572","vol_ccy":"113998.57199999999","vol_ccy_quote":"26098263.08082","confirm":1},{"ts":1582869600000,"open":"227.15","high":"227.85","low":"217.03","close":"220.67","volume":"150756424","vol_ccy":"150756.424","vol_ccy_quote":"33645064.9262","confirm":1},{"ts":1582891200000,"open":"220.75","high":"228.48","low":"213.96","close":"223.01","volume":"207438409","vol_ccy":"207438.40899999999","vol_ccy_quote":"45957979.51395","confirm":1},{"ts":1582912800000,"open":"223.04","high":"230.36","low":"220.29","close":"226.74","volume":"71503557","vol_ccy":"71503.557","vol_ccy_quote":"16095986.9573775","confirm":1},{"ts":1582934400000,"open":"226.73","high":"233.09","low":"226.71","close":"232.06","volume":"94910138","vol_ccy":"94910.138","vol_ccy_quote":"21795875.916355","confirm":1},{"ts":1582956000000,"open":"232.06","high":"232.88","low":"222.01","close":"226.22","volume":"109519771","vol_ccy":"109519.77100000001","vol_ccy_quote":"25002542.3210175","confirm":1},{"ts":1582977600000,"open":"226.22","high":"226.22","low":"220.94","close":"225.39","volume":"102746763","vol_ccy":"102746.763","vol_ccy_quote":"23086427.0453775","confirm":1},{"ts":1582999200000,"open":"225.22","high":"226","low":"217","close":"217.23","volume":"62019838","vol_ccy":"62019.838","vol_ccy_quote":"13728866.389275","confirm":1},{"ts":1583020800000,"open":"217.23","high":"225.88","low":"216","close":"222.55","volume":"120475422","vol_ccy":"120475.422","vol_ccy_quote":"26554590.14013","confirm":1},{"ts":1583042400000,"open":"222.54","high":"224.79","low":"218.8","close":"224.45","volume":"92919373","vol_ccy":"92919.373","vol_ccy_quote":"20688033.801585","confirm":1},{"ts":1583064000000,"open":"224.46","high":"228.04","low":"214.5","close":"216.14","volume":"132360950","vol_ccy":"132360.95","vol_ccy_quote":"29223312.34575","confirm":1},{"ts":1583085600000,"open":"216.09","high":"221.3","low":"212.33","close":"217.92","volume":"68067333","vol_ccy":"68067.33299999998","vol_ccy_quote":"14764485.20103","confirm":1},{"ts":1583107200000,"open":"217.91","high":"222.26","low":"216.15","close":"221.45","volume":"89206969","vol_ccy":"89206.969","vol_ccy_quote":"19575800.2947825","confirm":1},{"ts":1583128800000,"open":"221.46","high":"225.64","low":"219.76","close":"224.74","volume":"112443183","vol_ccy":"112443.183","vol_ccy_quote":"25063585.4907","confirm":1},{"ts":1583150400000,"open":"224.71","high":"234.54","low":"222.68","close":"231.74","volume":"135535585","vol_ccy":"135535.585","vol_ccy_quote":"30958699.4867375","confirm":1},{"ts":1583172000000,"open":"231.65","high":"233.5","low":"229.31","close":"231.75","volume":"81568861","vol_ccy":"81568.861","vol_ccy_quote":"18887473.6867025","confirm":1},{"ts":1583193600000,"open":"231.88","high":"232.08","low":"227.52","close":"229.87","volume":"121608280","vol_ccy":"121608.28","vol_ccy_quote":"28010947.1945","confirm":1},{"ts":1583215200000,"open":"230","high":"231.53","low":"226.19","close":"231.06","volume":"105787704","vol_ccy":"105787.704","vol_ccy_quote":"24298906.67028","confirm":1},{"ts":1583236800000,"open":"231.06","high":"232.56","low":"219.92","close":"222.95","volume":"166955217","vol_ccy":"166955.217","vol_ccy_quote":"37835808.6645825","confirm":1},{"ts":1583258400000,"open":"222.9","high":"225.3","low":"221.54","close":"223.9","volume":"66023556","vol_ccy":"66023.556","vol_ccy_quote":"14750322.64596","confirm":1},{"ts":1583280000000,"open":"223.79","high":"228.63","low":"222.43","close":"226.25","volume":"84230945","vol_ccy":"84230.945","vol_ccy_quote":"18975126.134875","confirm":1},{"ts":1583301600000,"open":"226.25","high":"227.06","low":"221.23","close":"223.13","volume":"90818020","vol_ccy":"90818.02","vol_ccy_quote":"20381153.00335","confirm":1},{"ts":1583323200000,"open":"223.13","high":"225.33","low":"220.08","close":"222.97","volume":"95576473","vol_ccy":"95576.473","vol_ccy_quote":"21301845.3610575","confirm":1},{"ts":1583344800000,"open":"222.96","high":"224.42","low":"220.84","close":"224.35","volume":"50983910","vol_ccy":"50983.91","vol_ccy_quote":"11376677.137175","confirm":1},{"ts":1583366400000,"open":"224.31","high":"228.87","low":"224.31","close":"228.66","volume":"98776650","vol_ccy":"98776.65","vol_ccy_quote":"22376615.349375","confirm":1},{"ts":1583388000000,"open":"228.7","high":"233.06","low":"226.9","close":"232.32","volume":"90774948","vol_ccy":"90774.948","vol_ccy_quote":"20900477.90226","confirm":1},{"ts":1583409600000,"open":"232.3","high":"234.33","low":"229.32","close":"232.21","volume":"96640139","vol_ccy":"96640.139","vol_ccy_quote":"22424377.85356","confirm":1},{"ts":1583431200000,"open":"232.26","high":"232.8","low":"226.52","close":"228.58","volume":"69097370","vol_ccy":"69097.37","vol_ccy_quote":"15895158.9948","confirm":1},{"ts":1583452800000,"open":"228.58","high":"234.3","low":"227.37","close":"233.24","volume":"94970829","vol_ccy":"94970.829","vol_ccy_quote":"21926152.7183025","confirm":1},{"ts":1583474400000,"open":"233.47","high":"241.7","low":"233.47","close":"240.19","volume":"128111557","vol_ccy":"128111.557","vol_ccy_quote":"30389022.1570775","confirm":1},{"ts":1583496000000,"open":"240.2","high":"240.24","low":"234.71","close":"238.32","volume":"81540619","vol_ccy":"81540.619","vol_ccy_quote":"19436633.4994825","confirm":1},{"ts":1583517600000,"open":"238.33","high":"245.03","low":"237.05","close":"244.79","volume":"54673988","vol_ccy":"54673.988","vol_ccy_quote":"13192833.3044","confirm":1},{"ts":1583539200000,"open":"244.85","high":"245.88","low":"242","close":"243.21","volume":"70442128","vol_ccy":"70442.128","vol_ccy_quote":"17186822.60008","confirm":1},{"ts":1583560800000,"open":"243.21","high":"245.3","low":"241.01","close":"243.77","volume":"58467899","vol_ccy":"58467.899","vol_ccy_quote":"14226555.3544275","confirm":1},{"ts":1583582400000,"open":"243.77","high":"251.85","low":"237.71","close":"239.13","volume":"172312393","vol_ccy":"172312.39299999998","vol_ccy_quote":"41891727.424195","confirm":1},{"ts":1583604000000,"open":"239.14","high":"240.54","low":"236.22","close":"237.43","volume":"93744281","vol_ccy":"93744.281","vol_ccy_quote":"22342308.8514325","confirm":1},{"ts":1583625600000,"open":"237.4","high":"237.4","low":"229.11","close":"229.62","volume":"86965293","vol_ccy":"86965.293","vol_ccy_quote":"20296177.4935725","confirm":1},{"ts":1583647200000,"open":"229.66","high":"232.66","low":"227.21","close":"231.59","volume":"66778414","vol_ccy":"66778.414","vol_ccy_quote":"15377733.17592","confirm":1},{"ts":1583668800000,"open":"231.58","high":"231.79","low":"202.53","close":"215.32","volume":"218899504","vol_ccy":"218899.50400000002","vol_ccy_quote":"48224655.22872","confirm":1},{"ts":1583690400000,"open":"215.44","high":"215.93","low":"195.09","close":"199.3","volume":"100195816","vol_ccy":"100195.81599999999","vol_ccy_quote":"20684424.25504","confirm":1},{"ts":1583712000000,"open":"199.29","high":"207.13","low":"196.09","close":"205.23","volume":"222424772","vol_ccy":"222424.772","vol_ccy_quote":"44915346.33382","confirm":1},{"ts":1583733600000,"open":"205.16","high":"208.47","low":"199.01","close":"201.07","volume":"169276317","vol_ccy":"169276.31699999998","vol_ccy_quote":"34435457.9765175","confirm":1},{"ts":1583755200000,"open":"201.07","high":"205.08","low":"190.01","close":"193.72","volume":"292823764","vol_ccy":"292823.764","vol_ccy_quote":"57823908.67708","confirm":1},{"ts":1583776800000,"open":"193.76","high":"203.39","low":"192.9","close":"202.76","volume":"36621484","vol_ccy":"36621.484","vol_ccy_quote":"7258469.68251","confirm":1},{"ts":1583798400000,"open":"202.78","high":"204.74","low":"199.87","close":"202.69","volume":"51787662","vol_ccy":"51787.662","vol_ccy_quote":"10488037.30824","confirm":1},{"ts":1583820000000,"open":"202.69","high":"205.1","low":"197.5","close":"203.18","volume":"83831903","vol_ccy":"83831.90299999999","vol_ccy_quote":"16943894.6546025","confirm":1},{"ts":1583841600000,"open":"203.18","high":"205.93","low":"195.6","close":"201.38","volume":"208487826","vol_ccy":"208487.826","vol_ccy_quote":"42014987.915085","confirm":1},{"ts":1583863200000,"open":"201.32","high":"203.87","low":"197.65","close":"200.83","volume":"109675394","vol_ccy":"109675.394","vol_ccy_quote":"22035705.973995","confirm":1},{"ts":1583884800000,"open":"200.78","high":"203.15","low":"198.33","close":"199.39","volume":"103494219","vol_ccy":"103494.219","vol_ccy_quote":"20741535.1653375","confirm":1},{"ts":1583906400000,"open":"199.37","high":"200.87","low":"194.65","close":"196.56","volume":"146006615","vol_ccy":"146006.615","vol_ccy_quote":"28889233.8604375","confirm":1},{"ts":1583928000000,"open":"196.55","high":"198.4","low":"183","close":"184.49","volume":"183222698","vol_ccy":"183222.698","vol_ccy_quote":"34924078.46578","confirm":1},{"ts":1583949600000,"open":"184.39","high":"195.76","low":"181.67","close":"194.63","volume":"189544173","vol_ccy":"189544.173","vol_ccy_quote":"35845172.4164625","confirm":1},{"ts":1583971200000,"open":"194.74","high":"195.5","low":"179.7","close":"181.85","volume":"255371263","vol_ccy":"255371.26299999998","vol_ccy_quote":"47996390.4526925","confirm":1},{"ts":1583992800000,"open":"181.88","high":"181.97","low":"120.71","close":"133.98","volume":"377325804","vol_ccy":"377325.804","vol_ccy_quote":"58347775.70154","confirm":1},{"ts":1584014400000,"open":"133.8","high":"146.1","low":"124.64","close":"142.02","volume":"411009449","vol_ccy":"411009.449","vol_ccy_quote":"56160331.11136","confirm":1},{"ts":1584036000000,"open":"142.07","high":"143.08","low":"100.92","close":"107.21","volume":"361725158","vol_ccy":"361725.158","vol_ccy_quote":"44607946.48456","confirm":1},{"ts":1584057600000,"open":"107.17","high":"137.74","low":"85.39","close":"115.89","volume":"396635501","vol_ccy":"396635.501","vol_ccy_quote":"44243698.5477975","confirm":1},{"ts":1584079200000,"open":"116.42","high":"133.33","low":"113.6","close":"127.09","volume":"235639589","vol_ccy":"235639.58900000004","vol_ccy_quote":"28891770.00729","confirm":1},{"ts":1584100800000,"open":"127.09","high":"139.85","low":"115.03","close":"123.45","volume":"431753724","vol_ccy":"431753.72400000005","vol_ccy_quote":"54554241.79602","confirm":1},{"ts":1584122400000,"open":"123.49","high":"136.29","low":"114.09","close":"133.61","volume":"264087165","vol_ccy":"264087.16500000004","vol_ccy_quote":"33504738.62355","confirm":1},{"ts":1584144000000,"open":"133.49","high":"134.33","low":"128.54","close":"130.55","volume":"201489829","vol_ccy":"201489.829","vol_ccy_quote":"26541751.4495975","confirm":1},{"ts":1584165600000,"open":"130.57","high":"132.58","low":"125.15","close":"128.5","volume":"162010156","vol_ccy":"162010.156","vol_ccy_quote":"20931712.1552","confirm":1},{"ts":1584187200000,"open":"128.48","high":"130.28","low":"125.41","close":"128.09","volume":"151620398","vol_ccy":"151620.398","vol_ccy_quote":"19417266.26987","confirm":1},{"ts":1584208800000,"open":"128.09","high":"129.92","low":"121.15","close":"122.6","volume":"116957120","vol_ccy":"116957.12","vol_ccy_quote":"14671101.1328","confirm":1},{"ts":1584230400000,"open":"122.6","high":"123.67","low":"120.7","close":"122.62","volume":"91896729","vol_ccy":"91896.729","vol_ccy_quote":"11247929.8877775","confirm":1},{"ts":1584252000000,"open":"122.62","high":"127.9","low":"121.77","close":"126.09","volume":"98109028","vol_ccy":"98109.02799999999","vol_ccy_quote":"12223894.34366","confirm":1},{"ts":1584273600000,"open":"126.1","high":"129.58","low":"122.5","close":"122.91","volume":"115121883","vol_ccy":"115121.883","vol_ccy_quote":"14421606.0881175","confirm":1},{"ts":1584295200000,"open":"122.98","high":"133.35","low":"120.34","close":"123.85","volume":"186469172","vol_ccy":"186469.17200000002","vol_ccy_quote":"23332887.49236","confirm":1},{"ts":1584316800000,"open":"123.85","high":"124.31","low":"115.41","close":"116.64","volume":"126386506","vol_ccy":"126386.50600000001","vol_ccy_quote":"15173016.011565","confirm":1},{"ts":1584338400000,"open":"116.52","high":"116.53","low":"100.77","close":"104.05","volume":"375242547","vol_ccy":"375242.547","vol_ccy_quote":"41076863.5137225","confirm":1},{"ts":1584360000000,"open":"103.96","high":"115.7","low":"102","close":"112.92","volume":"370592343","vol_ccy":"370592.343","vol_ccy_quote":"40263005.105235","confirm":1},{"ts":1584381600000,"open":"112.66","high":"114.72","low":"106.9","close":"111.08","volume":"159914446","vol_ccy":"159914.446","vol_ccy_quote":"17804874.41764","confirm":1},{"ts":1584403200000,"open":"111.14","high":"121.05","low":"109.32","close":"117","volume":"167727268","vol_ccy":"167727.26799999998","vol_ccy_quote":"19226157.41267","confirm":1},{"ts":1584424800000,"open":"117","high":"119.84","low":"114.12","close":"115.94","volume":"137470317","vol_ccy":"137470.317","vol_ccy_quote":"16046222.751825","confirm":1},{"ts":1584446400000,"open":"115.97","high":"119.7","low":"112.51","close":"117.77","volume":"187174415","vol_ccy":"187174.41499999998","vol_ccy_quote":"21803479.6673125","confirm":1},{"ts":1584468000000,"open":"117.8","high":"119.6","low":"115.6","close":"115.67","volume":"98341791","vol_ccy":"98341.791","vol_ccy_quote":"11522461.7969925","confirm":1},{"ts":1584489600000,"open":"115.65","high":"117.95","low":"114.98","close":"115.55","volume":"90662128","vol_ccy":"90662.128","vol_ccy_quote":"10519753.36716","confirm":1},{"ts":1584511200000,"open":"115.51","high":"116.38","low":"110","close":"112.76","volume":"157794100","vol_ccy":"157794.1","vol_ccy_quote":"17935271.89125","confirm":1},{"ts":1584532800000,"open":"112.75","high":"117.08","low":"109.67","close":"114.32","volume":"134300918","vol_ccy":"179117.33899999998","vol_ccy_quote":"20321757.696245","confirm":1},{"ts":1584554400000,"open":"114.33","high":"118.31","low":"113.67","close":"117.97","volume":"834456","vol_ccy":"83445.842","vol_ccy_quote":"9685530.792","confirm":1},{"ts":1584576000000,"open":"117.96","high":"119.7","low":"115.47","close":"117.43","volume":"942259","vol_ccy":"94226.13699999999","vol_ccy_quote":"11084734.876","confirm":1},{"ts":1584597600000,"open":"117.43","high":"125.27","low":"117.01","close":"123.87","volume":"1081511","vol_ccy":"108151.18399999998","vol_ccy_quote":"13074927.2345","confirm":1},{"ts":1584619200000,"open":"123.99","high":"140","low":"123.62","close":"137.95","volume":"1705817","vol_ccy":"170581.7","vol_ccy_quote":"22412729.563","confirm":1},{"ts":1584640800000,"open":"138.08","high":"143.2","low":"133.47","close":"136.3","volume":"1259830","vol_ccy":"125983.00000000001","vol_ccy_quote":"17355733.0375","confirm":1},{"ts":1584662400000,"open":"136.33","high":"139.95","low":"133.61","close":"136.96","volume":"1274695","vol_ccy":"127469.5","vol_ccy_quote":"17426674.01875","confirm":1},{"ts":1584684000000,"open":"136.93","high":"153.32","low":"135.98","close":"145.71","volume":"2388964","vol_ccy":"238896.40000000002","vol_ccy_quote":"34158601.754","confirm":1},{"ts":1584705600000,"open":"145.71","high":"146.33","low":"136.11","close":"138.82","volume":"2740062","vol_ccy":"274006.2","vol_ccy_quote":"38838323.8035","confirm":1},{"ts":1584727200000,"open":"138.85","high":"138.97","low":"116.55","close":"133.34","volume":"3314316","vol_ccy":"331431.60000000003","vol_ccy_quote":"43724942.409","confirm":1},{"ts":1584748800000,"open":"133.35","high":"137.62","low":"129","close":"129.66","volume":"1866331","vol_ccy":"186633.1","vol_ccy_quote":"24711622.18825","confirm":1},{"ts":1584770400000,"open":"129.68","high":"133.42","low":"125.66","close":"130.45","volume":"1805007","vol_ccy":"180500.7","vol_ccy_quote":"23429442.11175","confirm":1},{"ts":1584792000000,"open":"130.5","high":"134.17","low":"128.47","close":"129.03","volume":"1547322","vol_ccy":"154732.19999999998","vol_ccy_quote":"20199128.2185","confirm":1},{"ts":1584813600000,"open":"128.92","high":"137.3","low":"128.55","close":"132.63","volume":"1505268","vol_ccy":"150526.80000000002","vol_ccy_quote":"19846958.58","confirm":1},{"ts":1584835200000,"open":"132.59","high":"136.69","low":"130.43","close":"135.79","volume":"1105357","vol_ccy":"110535.7","vol_ccy_quote":"14797966.8375","confirm":1},{"ts":1584856800000,"open":"135.78","high":"137.2","low":"130.01","close":"130.95","volume":"1127495","vol_ccy":"112749.5","vol_ccy_quote":"15050367.0075","confirm":1},{"ts":1584878400000,"open":"130.79","high":"130.79","low":"124.19","close":"125.83","volume":"1759853","vol_ccy":"175985.3","vol_ccy_quote":"22508519.87","confirm":1},{"ts":1584900000000,"open":"125.84","high":"128.9","low":"120.97","close":"122.4","volume":"1626962","vol_ccy":"162696.2","vol_ccy_quote":"20260151.0455","confirm":1},{"ts":1584921600000,"open":"122.34","high":"126.45","low":"119.21","close":"124.23","volume":"1291303","vol_ccy":"129130.3","vol_ccy_quote":"15890451.89225","confirm":1},{"ts":1584943200000,"open":"124.24","high":"125.59","low":"120.59","close":"122.8","volume":"1058898","vol_ccy":"105889.8","vol_ccy_quote":"13056741.789","confirm":1},{"ts":1584964800000,"open":"122.8","high":"137.5","low":"122.77","close":"130.04","volume":"2495930","vol_ccy":"249593","vol_ccy_quote":"32017166.0575","confirm":1},{"ts":1584986400000,"open":"130","high":"136.22","low":"129.09","close":"136.07","volume":"1033415","vol_ccy":"103341.5","vol_ccy_quote":"13728401.5675","confirm":1},{"ts":1585008000000,"open":"136.04","high":"137.09","low":"132.56","close":"134.05","volume":"1152230","vol_ccy":"115223","vol_ccy_quote":"15547615.505","confirm":1},{"ts":1585029600000,"open":"134","high":"143.51","low":"133.8","close":"140.78","volume":"1893620","vol_ccy":"189362","vol_ccy_quote":"26136216.645","confirm":1},{"ts":1585051200000,"open":"140.72","high":"140.84","low":"133.92","close":"136.85","volume":"1875373","vol_ccy":"187537.3","vol_ccy_quote":"25895619.22725","confirm":1},{"ts":1585072800000,"open":"136.94","high":"140.12","low":"135.05","close":"138.36","volume":"1030406","vol_ccy":"103040.6","vol_ccy_quote":"14180189.7705","confirm":1},{"ts":1585094400000,"open":"138.35","high":"141.63","low":"134.86","close":"138.76","volume":"1341849","vol_ccy":"134184.9","vol_ccy_quote":"18571190.16","confirm":1},{"ts":1585116000000,"open":"138.73","high":"142.27","low":"132.4","close":"134.36","volume":"1633813","vol_ccy":"163381.3","vol_ccy_quote":"22373435.222","confirm":1},{"ts":1585137600000,"open":"134.4","high":"137.85","low":"133.26","close":"135.79","volume":"1141936","vol_ccy":"114193.6","vol_ccy_quote":"15453248.92","confirm":1},{"ts":1585159200000,"open":"135.78","high":"136.47","low":"133.54","close":"136.08","volume":"673658","vol_ccy":"67365.79999999999","vol_ccy_quote":"9125876.5115","confirm":1},{"ts":1585180800000,"open":"136.11","high":"138.58","low":"134.73","close":"134.9","volume":"936230","vol_ccy":"93623","vol_ccy_quote":"12740217.84","confirm":1},{"ts":1585202400000,"open":"134.91","high":"136.23","low":"134","close":"134.52","volume":"919097","vol_ccy":"91909.70000000001","vol_ccy_quote":"12399997.1755","confirm":1},{"ts":1585224000000,"open":"134.51","high":"135.78","low":"133.17","close":"134.29","volume":"979760","vol_ccy":"97976","vol_ccy_quote":"13171648.5","confirm":1},{"ts":1585245600000,"open":"134.32","high":"139.75","low":"134.3","close":"138.39","volume":"862713","vol_ccy":"86271.3","vol_ccy_quote":"11792423.997","confirm":1},{"ts":1585267200000,"open":"138.4","high":"141.31","low":"136.14","close":"136.74","volume":"1148019","vol_ccy":"114801.9","vol_ccy_quote":"15859595.48025","confirm":1},{"ts":1585288800000,"open":"136.8","high":"137.69","low":"134.68","close":"135.64","volume":"756926","vol_ccy":"75692.6","vol_ccy_quote":"10309521.3515","confirm":1},{"ts":1585310400000,"open":"135.66","high":"136.62","low":"134.37","close":"136.31","volume":"813730","vol_ccy":"81373","vol_ccy_quote":"11045571.02","confirm":1},{"ts":1585332000000,"open":"136.3","high":"137.5","low":"129.1","close":"131.19","volume":"700380","vol_ccy":"70038","vol_ccy_quote":"9351648.855","confirm":1},{"ts":1585353600000,"open":"131.18","high":"131.18","low":"124.86","close":"127.94","volume":"1563186","vol_ccy":"156318.6","vol_ccy_quote":"20132272.494","confirm":1},{"ts":1585375200000,"open":"127.94","high":"129.61","low":"126.89","close":"128.01","volume":"849066","vol_ccy":"84906.6","vol_ccy_quote":"10877596.7925","confirm":1},{"ts":1585396800000,"open":"128","high":"129.27","low":"125.22","close":"125.29","volume":"1057795","vol_ccy":"105779.5","vol_ccy_quote":"13428178.6275","confirm":1},{"ts":1585418400000,"open":"125.28","high":"132.86","low":"125.28","close":"130.91","volume":"990888","vol_ccy":"99088.79999999999","vol_ccy_quote":"12741085.626","confirm":1},{"ts":1585440000000,"open":"130.93","high":"131.82","low":"129.16","close":"129.26","volume":"566140","vol_ccy":"56614","vol_ccy_quote":"7376379.595","confirm":1},{"ts":1585461600000,"open":"129.25","high":"130.2","low":"128.1","close":"129.16","volume":"681640","vol_ccy":"68164","vol_ccy_quote":"8805255.11","confirm":1},{"ts":1585483200000,"open":"129.17","high":"129.44","low":"127.37","close":"128.15","volume":"669467","vol_ccy":"66946.70000000001","vol_ccy_quote":"8604826.71775","confirm":1},{"ts":1585504800000,"open":"128.08","high":"128.13","low":"123.75","close":"124.39","volume":"883067","vol_ccy":"88306.7","vol_ccy_quote":"11134371.03625","confirm":1},{"ts":1585526400000,"open":"124.39","high":"130.5","low":"124","close":"129.68","volume":"846043","vol_ccy":"84604.3","vol_ccy_quote":"10756802.21275","confirm":1},{"ts":1585548000000,"open":"129.79","high":"134.84","low":"129.24","close":"133.44","volume":"941699","vol_ccy":"94169.9","vol_ccy_quote":"12414182.49225","confirm":1},{"ts":1585569600000,"open":"133.45","high":"133.91","low":"131.01","close":"132.29","volume":"842648","vol_ccy":"84264.79999999999","vol_ccy_quote":"11178989.692","confirm":1},{"ts":1585591200000,"open":"132.27","high":"135.16","low":"131.37","close":"132.04","volume":"739041","vol_ccy":"73904.1","vol_ccy_quote":"9807813.111","confirm":1},{"ts":1585612800000,"open":"131.98","high":"134.05","low":"130.33","close":"131.5","volume":"819718","vol_ccy":"81971.79999999999","vol_ccy_quote":"10817408.587","confirm":1},{"ts":1585634400000,"open":"131.44","high":"133.26","low":"131","close":"131.88","volume":"672965","vol_ccy":"67296.5","vol_ccy_quote":"8876071.8675","confirm":1},{"ts":1585656000000,"open":"131.87","high":"133.59","low":"131.05","close":"132.69","volume":"715634","vol_ccy":"71563.4","vol_ccy_quote":"9467837.82","confirm":1},{"ts":1585677600000,"open":"132.78","high":"135","low":"132.4","close":"132.77","volume":"582287","vol_ccy":"58228.7","vol_ccy_quote":"7758246.41625","confirm":1},{"ts":1585699200000,"open":"132.75","high":"133.32","low":"130.99","close":"131.99","volume":"640542","vol_ccy":"64054.2","vol_ccy_quote":"8471968.6275","confirm":1},{"ts":1585720800000,"open":"131.98","high":"132.6","low":"131.5","close":"132.21","volume":"562646","vol_ccy":"56264.6","vol_ccy_quote":"7431006.3835","confirm":1},{"ts":1585742400000,"open":"132.29","high":"133.22","low":"128.35","close":"129.6","volume":"813020","vol_ccy":"81302","vol_ccy_quote":"10639586.23","confirm":1},{"ts":1585764000000,"open":"129.61","high":"137","low":"128.92","close":"135.66","volume":"999621","vol_ccy":"99962.1","vol_ccy_quote":"13274716.97475","confirm":1},{"ts":1585785600000,"open":"135.71","high":"138.51","low":"135.09","close":"136.17","volume":"619336","vol_ccy":"61933.600000000006","vol_ccy_quote":"8445885.032","confirm":1},{"ts":1585807200000,"open":"136.19","high":"138","low":"135.95","close":"137.52","volume":"511759","vol_ccy":"51175.9","vol_ccy_quote":"7006748.3485","confirm":1},{"ts":1585828800000,"open":"137.62","high":"150","low":"136.11","close":"145.42","volume":"1658989","vol_ccy":"165898.9","vol_ccy_quote":"23605339.73375","confirm":1},{"ts":1585850400000,"open":"145.49","high":"145.86","low":"138.05","close":"141.3","volume":"949611","vol_ccy":"94961.1","vol_ccy_quote":"13548574.9425","confirm":1},{"ts":1585872000000,"open":"141.23","high":"142.71","low":"140.35","close":"141.66","volume":"614583","vol_ccy":"61458.3","vol_ccy_quote":"8695581.22125","confirm":1},{"ts":1585893600000,"open":"141.7","high":"146.71","low":"141.31","close":"146.18","volume":"1321632","vol_ccy":"132163.2","vol_ccy_quote":"19028196.72","confirm":1},{"ts":1585915200000,"open":"146.22","high":"146.48","low":"137.84","close":"140.55","volume":"1968802","vol_ccy":"196880.19999999998","vol_ccy_quote":"28109078.3545","confirm":1},{"ts":1585936800000,"open":"140.58","high":"142.74","low":"139.76","close":"141.32","volume":"434801","vol_ccy":"43480.100000000006","vol_ccy_quote":"6135042.11","confirm":1},{"ts":1585958400000,"open":"141.31","high":"142.31","low":"138.87","close":"140.07","volume":"406322","vol_ccy":"40632.2","vol_ccy_quote":"5714512.608","confirm":1},{"ts":1585980000000,"open":"140.13","high":"144.08","low":"139.76","close":"140.73","volume":"688163","vol_ccy":"68816.29999999999","vol_ccy_quote":"9715141.1525","confirm":1},{"ts":1586001600000,"open":"140.73","high":"144.48","low":"140.05","close":"143.17","volume":"455513","vol_ccy":"45551.3","vol_ccy_quote":"6473181.36475","confirm":1},{"ts":1586023200000,"open":"143.12","high":"146.29","low":"141","close":"144.08","volume":"764345","vol_ccy":"76434.5","vol_ccy_quote":"10977713.97625","confirm":1},{"ts":1586044800000,"open":"144.07","high":"145.51","low":"142.56","close":"142.92","volume":"382489","vol_ccy":"38248.9","vol_ccy_quote":"5498853.1085","confirm":1},{"ts":1586066400000,"open":"142.91","high":"143.72","low":"141.88","close":"142.91","volume":"301155","vol_ccy":"30115.499999999996","vol_ccy_quote":"4302149.7525","confirm":1},{"ts":1586088000000,"open":"142.9","high":"144.3","low":"140.67","close":"143.37","volume":"497706","vol_ccy":"49770.6","vol_ccy_quote":"7107739.386","confirm":1},{"ts":1586109600000,"open":"143.39","high":"143.98","low":"141.82","close":"142.67","volume":"205878","vol_ccy":"20587.800000000003","vol_ccy_quote":"2943334.827","confirm":1},{"ts":1586131200000,"open":"142.68","high":"149.42","low":"142.67","close":"148.77","volume":"1034872","vol_ccy":"103487.2","vol_ccy_quote":"15097230.172","confirm":1},{"ts":1586152800000,"open":"148.8","high":"155.75","low":"148.16","close":"154.26","volume":"1564508","vol_ccy":"156450.8","vol_ccy_quote":"23740235.519","confirm":1},{"ts":1586174400000,"open":"154.29","high":"166.48","low":"153.6","close":"165.91","volume":"3454232","vol_ccy":"345423.19999999995","vol_ccy_quote":"55291891.624","confirm":1},{"ts":1586196000000,"open":"165.95","high":"171.96","low":"161.43","close":"171.28","volume":"1784830","vol_ccy":"178483","vol_ccy_quote":"29923567.365","confirm":1},{"ts":1586217600000,"open":"171.28","high":"176.55","low":"167.44","close":"170.1","volume":"2877097","vol_ccy":"287709.69999999995","vol_ccy_quote":"49296899.27225","confirm":1},{"ts":1586239200000,"open":"170.12","high":"175.57","low":"168.85","close":"172.44","volume":"1713716","vol_ccy":"171371.6","vol_ccy_quote":"29432215.442","confirm":1},{"ts":1586260800000,"open":"172.44","high":"174.87","low":"167.19","close":"172.07","volume":"1985316","vol_ccy":"198531.59999999998","vol_ccy_quote":"34076460.153","confirm":1},{"ts":1586282400000,"open":"172.05","high":"172.21","low":"162.25","close":"164.51","volume":"1766017","vol_ccy":"176601.7","vol_ccy_quote":"29625818.1835","confirm":1},{"ts":1586304000000,"open":"164.56","high":"174.29","low":"163.61","close":"174.26","volume":"2011747","vol_ccy":"201174.7","vol_ccy_quote":"34034735.746","confirm":1},{"ts":1586325600000,"open":"174.28","high":"174.54","low":"166.03","close":"168.74","volume":"1800956","vol_ccy":"180095.60000000003","vol_ccy_quote":"30777887.801","confirm":1},{"ts":1586347200000,"open":"168.73","high":"171","low":"166.6","close":"170.45","volume":"1241249","vol_ccy":"124124.90000000001","vol_ccy_quote":"21001312.4555","confirm":1},{"ts":1586368800000,"open":"170.48","high":"173.61","low":"169.05","close":"173.17","volume":"600758","vol_ccy":"60075.799999999996","vol_ccy_quote":"10307655.5745","confirm":1},{"ts":1586390400000,"open":"173.14","high":"173.38","low":"168.2","close":"170.75","volume":"687565","vol_ccy":"68756.5","vol_ccy_quote":"11782629.51375","confirm":1},{"ts":1586412000000,"open":"170.81","high":"173.31","low":"167","close":"167.8","volume":"799473","vol_ccy":"79947.29999999999","vol_ccy_quote":"13569455.229","confirm":1},{"ts":1586433600000,"open":"167.87","high":"171.62","low":"165.12","close":"170.01","volume":"1273161","vol_ccy":"127316.09999999999","vol_ccy_quote":"21472496.8455","confirm":1},{"ts":1586455200000,"open":"170.02","high":"170.86","low":"167.95","close":"169.55","volume":"272051","vol_ccy":"27205.1","vol_ccy_quote":"4613848.9345","confirm":1},{"ts":1586476800000,"open":"169.47","high":"170.04","low":"159.24","close":"160.84","volume":"1928624","vol_ccy":"192862.4","vol_ccy_quote":"31802527.604","confirm":1},{"ts":1586498400000,"open":"160.76","high":"162.21","low":"155.58","close":"157.9","volume":"1440279","vol_ccy":"144027.9","vol_ccy_quote":"22916639.23875","confirm":1},{"ts":1586520000000,"open":"157.9","high":"158.64","low":"152.05","close":"157.35","volume":"1692585","vol_ccy":"169258.5","vol_ccy_quote":"26486416.3725","confirm":1},{"ts":1586541600000,"open":"157.34","high":"160.33","low":"155.34","close":"157.86","volume":"622922","vol_ccy":"62292.2","vol_ccy_quote":"9824570.0535","confirm":1},{"ts":1586563200000,"open":"157.84","high":"161.2","low":"157.6","close":"160.66","volume":"802816","vol_ccy":"80281.59999999999","vol_ccy_quote":"12790865.92","confirm":1},{"ts":1586584800000,"open":"160.67","high":"160.93","low":"157.02","close":"159","volume":"640489","vol_ccy":"64048.9","vol_ccy_quote":"10209714.9045","confirm":1},{"ts":1586606400000,"open":"159.05","high":"159.3","low":"154.97","close":"155.7","volume":"637968","vol_ccy":"63796.8","vol_ccy_quote":"10032365.784","confirm":1},{"ts":1586628000000,"open":"155.7","high":"158.6","low":"153.88","close":"158.26","volume":"559315","vol_ccy":"55931.50000000001","vol_ccy_quote":"8759432.215","confirm":1},{"ts":1586649600000,"open":"158.26","high":"159.39","low":"155","close":"157.03","volume":"484644","vol_ccy":"48464.399999999994","vol_ccy_quote":"7629265.848","confirm":1},{"ts":1586671200000,"open":"157.05","high":"158.92","low":"156.08","close":"158.13","volume":"412385","vol_ccy":"41238.5","vol_ccy_quote":"6496919.4825","confirm":1},{"ts":1586692800000,"open":"158.06","high":"164.84","low":"157.95","close":"162.96","volume":"1282966","vol_ccy":"128296.59999999999","vol_ccy_quote":"20649658.5115","confirm":1},{"ts":1586714400000,"open":"162.98","high":"164.81","low":"158.26","close":"158.6","volume":"643864","vol_ccy":"64386.4","vol_ccy_quote":"10376673.19","confirm":1},{"ts":1586736000000,"open":"158.56","high":"158.56","low":"149.7","close":"152.22","volume":"1757266","vol_ccy":"175726.6","vol_ccy_quote":"27195448.616","confirm":1},{"ts":1586757600000,"open":"152.21","high":"156.48","low":"150.6","close":"155.3","volume":"807940","vol_ccy":"80794","vol_ccy_quote":"12413796.115","confirm":1},{"ts":1586779200000,"open":"155.25","high":"155.29","low":"151.06","close":"153.55","volume":"949866","vol_ccy":"94986.59999999999","vol_ccy_quote":"14607751.7475","confirm":1},{"ts":1586800800000,"open":"153.61","high":"158.96","low":"153.5","close":"156.39","volume":"541164","vol_ccy":"54116.4","vol_ccy_quote":"8421323.586","confirm":1},{"ts":1586822400000,"open":"156.39","high":"158.9","low":"155.46","close":"157.84","volume":"491071","vol_ccy":"49107.1","vol_ccy_quote":"7717057.99725","confirm":1},{"ts":1586844000000,"open":"157.8","high":"158.55","low":"155.32","close":"156.74","volume":"743617","vol_ccy":"74361.7","vol_ccy_quote":"11682408.97425","confirm":1},{"ts":1586865600000,"open":"156.72","high":"161.82","low":"155.93","close":"159.56","volume":"1063834","vol_ccy":"106383.40000000001","vol_ccy_quote":"16862566.7755","confirm":1},{"ts":1586887200000,"open":"159.54","high":"161.02","low":"157.41","close":"158.51","volume":"436853","vol_ccy":"43685.3","vol_ccy_quote":"6951204.936","confirm":1},{"ts":1586908800000,"open":"158.43","high":"161.26","low":"155.82","close":"160.62","volume":"744458","vol_ccy":"74445.8","vol_ccy_quote":"11839301.6885","confirm":1},{"ts":1586930400000,"open":"160.62","high":"161.18","low":"156.85","close":"157.71","volume":"637607","vol_ccy":"63760.7","vol_ccy_quote":"10143689.763","confirm":1},{"ts":1586952000000,"open":"157.7","high":"157.88","low":"154.94","close":"157.25","volume":"761210","vol_ccy":"76121","vol_ccy_quote":"11946620.0425","confirm":1},{"ts":1586973600000,"open":"157.21","high":"158.06","low":"151.83","close":"152.7","volume":"599550","vol_ccy":"59955","vol_ccy_quote":"9290027.25","confirm":1},{"ts":1586995200000,"open":"152.67","high":"153.56","low":"148.27","close":"153.12","volume":"914270","vol_ccy":"91427","vol_ccy_quote":"13888218.435","confirm":1},{"ts":1587016800000,"open":"153.12","high":"174.99","low":"153.12","close":"170.06","volume":"2917216","vol_ccy":"291721.60000000003","vol_ccy_quote":"47498840.216","confirm":1},{"ts":1587038400000,"open":"170.08","high":"173.29","low":"168.02","close":"170.69","volume":"1125054","vol_ccy":"112505.40000000001","vol_ccy_quote":"19184420.808","confirm":1},{"ts":1587060000000,"open":"170.68","high":"174.79","low":"170.03","close":"172.23","volume":"739031","vol_ccy":"73903.1","vol_ccy_quote":"12706344.74075","confirm":1},{"ts":1587081600000,"open":"172.28","high":"173.3","low":"168.24","close":"170.8","volume":"791951","vol_ccy":"79195.1","vol_ccy_quote":"13554637.3405","confirm":1},{"ts":1587103200000,"open":"170.77","high":"172.5","low":"168.7","close":"169.36","volume":"936492","vol_ccy":"93649.2","vol_ccy_quote":"15951502.359","confirm":1},{"ts":1587124800000,"open":"169.44","high":"170.88","low":"168.73","close":"170.12","volume":"593615","vol_ccy":"59361.5","vol_ccy_quote":"10079137.48875","confirm":1},{"ts":1587146400000,"open":"170.12","high":"175.08","low":"169.14","close":"170.58","volume":"627866","vol_ccy":"62786.6","vol_ccy_quote":"10750949.518","confirm":1},{"ts":1587168000000,"open":"170.63","high":"174.2","low":"170.55","close":"173.44","volume":"584218","vol_ccy":"58421.8","vol_ccy_quote":"10060526.069","confirm":1},{"ts":1587189600000,"open":"173.53","high":"174.58","low":"171.55","close":"174.22","volume":"685242","vol_ccy":"68524.2","vol_ccy_quote":"11886892.974","confirm":1},{"ts":1587211200000,"open":"174.29","high":"186.06","low":"173.27","close":"182.27","volume":"2450776","vol_ccy":"245077.6","vol_ccy_quote":"43862150.766","confirm":1},{"ts":1587232800000,"open":"182.39","high":"189.39","low":"182","close":"187.51","volume":"833946","vol_ccy":"83394.6","vol_ccy_quote":"15454895.7585","confirm":1},{"ts":1587254400000,"open":"187.51","high":"188.21","low":"179.63","close":"180.42","volume":"1338966","vol_ccy":"133896.6","vol_ccy_quote":"24629275.3455","confirm":1},{"ts":1587276000000,"open":"180.42","high":"184.54","low":"178.6","close":"183.05","volume":"1128777","vol_ccy":"112877.7","vol_ccy_quote":"20504516.39925","confirm":1},{"ts":1587297600000,"open":"183.06","high":"183.3","low":"175.78","close":"181.99","volume":"1361200","vol_ccy":"136120","vol_ccy_quote":"24642143.9","confirm":1},{"ts":1587319200000,"open":"181.94","high":"183.78","low":"179.37","close":"180.15","volume":"546192","vol_ccy":"54619.2","vol_ccy_quote":"9903007.152","confirm":1},{"ts":1587340800000,"open":"180.06","high":"186.5","low":"178.28","close":"184.04","volume":"1178390","vol_ccy":"117839","vol_ccy_quote":"21472622.58","confirm":1},{"ts":1587362400000,"open":"184.01","high":"184.42","low":"175.4","close":"175.86","volume":"1467519","vol_ccy":"146751.90000000002","vol_ccy_quote":"26403968.72775","confirm":1},{"ts":1587384000000,"open":"175.85","high":"180.86","low":"172.85","close":"173.9","volume":"1504980","vol_ccy":"150498","vol_ccy_quote":"26467330.77","confirm":1},{"ts":1587405600000,"open":"173.9","high":"176.96","low":"166.66","close":"170.26","volume":"1836112","vol_ccy":"183611.2","vol_ccy_quote":"31571027.784","confirm":1},{"ts":1587427200000,"open":"170.25","high":"174.11","low":"169.62","close":"173.84","volume":"829352","vol_ccy":"82935.2","vol_ccy_quote":"14261122.316","confirm":1},{"ts":1587448800000,"open":"173.9","high":"174.78","low":"168.02","close":"169.16","volume":"1229153","vol_ccy":"122915.3","vol_ccy_quote":"21075671.9145","confirm":1},{"ts":1587470400000,"open":"169.14","high":"173.58","low":"168.87","close":"172.49","volume":"1367199","vol_ccy":"136719.9","vol_ccy_quote":"23381837.298","confirm":1},{"ts":1587492000000,"open":"172.5","high":"173","low":"170.06","close":"170.81","volume":"352792","vol_ccy":"35279.200000000004","vol_ccy_quote":"6053646.126","confirm":1},{"ts":1587513600000,"open":"170.75","high":"174.31","low":"169.79","close":"174.01","volume":"786845","vol_ccy":"78684.5","vol_ccy_quote":"13550651.1675","confirm":1},{"ts":1587535200000,"open":"174.01","high":"175.9","low":"172.6","close":"175.45","volume":"962544","vol_ccy":"96254.4","vol_ccy_quote":"16795430.256","confirm":1},{"ts":1587556800000,"open":"175.47","high":"184.28","low":"174.77","close":"181.1","volume":"1890357","vol_ccy":"189035.69999999998","vol_ccy_quote":"33819431.9085","confirm":1},{"ts":1587578400000,"open":"181.19","high":"183.04","low":"180.6","close":"182.76","volume":"370161","vol_ccy":"37016.1","vol_ccy_quote":"6733136.04975","confirm":1},{"ts":1587600000000,"open":"182.8","high":"186.95","low":"181.46","close":"181.75","volume":"1109837","vol_ccy":"110983.70000000001","vol_ccy_quote":"20336653.188","confirm":1},{"ts":1587621600000,"open":"181.72","high":"184.3","low":"178.1","close":"183.56","volume":"1372251","vol_ccy":"137225.1","vol_ccy_quote":"24963990.192","confirm":1},{"ts":1587643200000,"open":"183.51","high":"194.14","low":"183.01","close":"189.45","volume":"2509038","vol_ccy":"250903.8","vol_ccy_quote":"47051362.3545","confirm":1},{"ts":1587664800000,"open":"189.4","high":"190.68","low":"182.61","close":"185.55","volume":"691458","vol_ccy":"69145.79999999999","vol_ccy_quote":"12934413.348","confirm":1},{"ts":1587686400000,"open":"185.54","high":"189.47","low":"185.02","close":"186.56","volume":"732388","vol_ccy":"73238.8","vol_ccy_quote":"13669838.923","confirm":1},{"ts":1587708000000,"open":"186.58","high":"189.76","low":"185.51","close":"186.33","volume":"1090114","vol_ccy":"109011.4","vol_ccy_quote":"20390037.313","confirm":1},{"ts":1587729600000,"open":"186.24","high":"187.99","low":"184.7","close":"187.66","volume":"731112","vol_ccy":"73111.20000000001","vol_ccy_quote":"13646022.702","confirm":1},{"ts":1587751200000,"open":"187.75","high":"189.11","low":"186.04","close":"187.54","volume":"247296","vol_ccy":"24729.6","vol_ccy_quote":"4639520.256","confirm":1},{"ts":1587772800000,"open":"187.55","high":"194.5","low":"185.78","close":"194.2","volume":"1043993","vol_ccy":"104399.3","vol_ccy_quote":"19888849.64475","confirm":1},{"ts":1587794400000,"open":"194.27","high":"197","low":"192.49","close":"193.48","volume":"1389806","vol_ccy":"138980.6","vol_ccy_quote":"27005320.386","confirm":1},{"ts":1587816000000,"open":"193.49","high":"198.43","low":"191.73","close":"193.96","volume":"1350162","vol_ccy":"135016.19999999998","vol_ccy_quote":"26247486.8205","confirm":1},{"ts":1587837600000,"open":"193.96","high":"194.6","low":"191.56","close":"194.07","volume":"454670","vol_ccy":"45467","vol_ccy_quote":"8800024.1825","confirm":1},{"ts":1587859200000,"open":"194.15","high":"195.67","low":"192.34","close":"192.65","volume":"655067","vol_ccy":"65506.7","vol_ccy_quote":"12688811.55675","confirm":1},{"ts":1587880800000,"open":"192.66","high":"198.1","low":"192.34","close":"196.87","volume":"802285","vol_ccy":"80228.5","vol_ccy_quote":"15643955.78625","confirm":1},{"ts":1587902400000,"open":"196.81","high":"200.37","low":"193.34","close":"194.85","volume":"1438141","vol_ccy":"143814.1","vol_ccy_quote":"28236819.92925","confirm":1},{"ts":1587924000000,"open":"194.78","high":"197.52","low":"194.08","close":"197.42","volume":"563578","vol_ccy":"56357.8","vol_ccy_quote":"11043310.91","confirm":1},{"ts":1587945600000,"open":"197.43","high":"199.1","low":"195.31","close":"195.89","volume":"802365","vol_ccy":"80236.5","vol_ccy_quote":"15801174.53625","confirm":1},{"ts":1587967200000,"open":"195.83","high":"197.2","low":"193.55","close":"195.78","volume":"938445","vol_ccy":"93844.5","vol_ccy_quote":"18355045.755","confirm":1},{"ts":1587988800000,"open":"195.89","high":"196.36","low":"189.5","close":"191.9","volume":"1160828","vol_ccy":"116082.8","vol_ccy_quote":"22451864.555","confirm":1},{"ts":1588010400000,"open":"191.94","high":"196.99","low":"191.88","close":"196.41","volume":"432384","vol_ccy":"43238.399999999994","vol_ccy_quote":"8401437.312","confirm":1},{"ts":1588032000000,"open":"196.41","high":"196.59","low":"192.3","close":"194.73","volume":"791520","vol_ccy":"79152","vol_ccy_quote":"15435233.64","confirm":1},{"ts":1588053600000,"open":"194.7","high":"197.11","low":"193.89","close":"196","volume":"796420","vol_ccy":"79642","vol_ccy_quote":"15564037.85","confirm":1},{"ts":1588075200000,"open":"195.99","high":"197.63","low":"194","close":"195.82","volume":"765879","vol_ccy":"76587.9","vol_ccy_quote":"15000506.094","confirm":1},{"ts":1588096800000,"open":"195.78","high":"197.58","low":"195.08","close":"196.26","volume":"299781","vol_ccy":"29978.1","vol_ccy_quote":"5880953.7675","confirm":1},{"ts":1588118400000,"open":"196.27","high":"199.46","low":"196.27","close":"199.33","volume":"824867","vol_ccy":"82486.7","vol_ccy_quote":"16318550.07775","confirm":1},{"ts":1588140000000,"open":"199.33","high":"210","low":"199.33","close":"207.6","volume":"1935106","vol_ccy":"193510.59999999998","vol_ccy_quote":"39488740.589","confirm":1},{"ts":1588161600000,"open":"207.6","high":"219.5","low":"207.4","close":"215.24","volume":"2355366","vol_ccy":"235536.6","vol_ccy_quote":"50036217.621","confirm":1},{"ts":1588183200000,"open":"215.18","high":"216.88","low":"211.42","close":"215.34","volume":"689148","vol_ccy":"68914.8","vol_ccy_quote":"14796352.134","confirm":1},{"ts":1588204800000,"open":"215.41","high":"227.07","low":"214.28","close":"226.07","volume":"1721511","vol_ccy":"172151.1","vol_ccy_quote":"37995038.90325","confirm":1},{"ts":1588226400000,"open":"226.01","high":"227.37","low":"201.65","close":"211.71","volume":"2848975","vol_ccy":"284897.5","vol_ccy_quote":"61733014.7875","confirm":1},{"ts":1588248000000,"open":"211.77","high":"213.32","low":"202.16","close":"205.85","volume":"1599374","vol_ccy":"159937.4","vol_ccy_quote":"33310961.985","confirm":1},{"ts":1588269600000,"open":"205.87","high":"212.81","low":"205.25","close":"206.16","volume":"825153","vol_ccy":"82515.30000000002","vol_ccy_quote":"17123781.34425","confirm":1},{"ts":1588291200000,"open":"206.14","high":"215.08","low":"206.05","close":"214.49","volume":"923732","vol_ccy":"92373.2","vol_ccy_quote":"19439016.208","confirm":1},{"ts":1588312800000,"open":"214.44","high":"217.33","low":"210.03","close":"215.27","volume":"805498","vol_ccy":"80549.8","vol_ccy_quote":"17259204.2715","confirm":1},{"ts":1588334400000,"open":"215.27","high":"215.63","low":"208.46","close":"210.84","volume":"981900","vol_ccy":"98190","vol_ccy_quote":"20870284.5","confirm":1},{"ts":1588356000000,"open":"210.92","high":"213.93","low":"208.27","close":"212.1","volume":"395385","vol_ccy":"39538.5","vol_ccy_quote":"8354682.7425","confirm":1},{"ts":1588377600000,"open":"212.09","high":"213.79","low":"211.17","close":"212.59","volume":"304151","vol_ccy":"30415.1","vol_ccy_quote":"6460471.391","confirm":1},{"ts":1588399200000,"open":"212.6","high":"213.29","low":"210.41","close":"212.28","volume":"389102","vol_ccy":"38910.2","vol_ccy_quote":"8254604.379","confirm":1},{"ts":1588420800000,"open":"212.25","high":"215.5","low":"211.88","close":"214.52","volume":"517734","vol_ccy":"51773.399999999994","vol_ccy_quote":"11055562.4025","confirm":1},{"ts":1588442400000,"open":"214.56","high":"214.56","low":"211.62","close":"213.88","volume":"345884","vol_ccy":"34588.4","vol_ccy_quote":"7389984.602","confirm":1},{"ts":1588464000000,"open":"213.87","high":"219.27","low":"213.6","close":"216.66","volume":"671337","vol_ccy":"67133.7","vol_ccy_quote":"14490809.145","confirm":1},{"ts":1588485600000,"open":"216.68","high":"216.8","low":"212.5","close":"214","volume":"606114","vol_ccy":"60611.4","vol_ccy_quote":"13031147.943","confirm":1},{"ts":1588507200000,"open":"214.04","high":"214.16","low":"205","close":"208.23","volume":"1104162","vol_ccy":"110416.19999999998","vol_ccy_quote":"23226875.7915","confirm":1},{"ts":1588528800000,"open":"207.98","high":"211.5","low":"206.79","close":"209.9","volume":"304177","vol_ccy":"30417.7","vol_ccy_quote":"6358592.05225","confirm":1},{"ts":1588550400000,"open":"209.98","high":"210.77","low":"194.94","close":"198.03","volume":"1692736","vol_ccy":"169273.6","vol_ccy_quote":"34435328.448","confirm":1},{"ts":1588572000000,"open":"198.07","high":"202.31","low":"197.3","close":"199.68","volume":"795517","vol_ccy":"79551.7","vol_ccy_quote":"15857835.878","confirm":1},{"ts":1588593600000,"open":"199.67","high":"206.95","low":"199.32","close":"203.61","volume":"1070288","vol_ccy":"107028.79999999999","vol_ccy_quote":"21661291.26","confirm":1},{"ts":1588615200000,"open":"203.58","high":"208.98","low":"202.64","close":"206.44","volume":"574979","vol_ccy":"57497.9","vol_ccy_quote":"11810643.639","confirm":1},{"ts":1588636800000,"open":"206.47","high":"211.77","low":"204.39","close":"208.63","volume":"759562","vol_ccy":"75956.20000000001","vol_ccy_quote":"15784837.703","confirm":1},{"ts":1588658400000,"open":"208.6","high":"210.2","low":"201.3","close":"203.51","volume":"1045516","vol_ccy":"104551.6","vol_ccy_quote":"21527435.819","confirm":1},{"ts":1588680000000,"open":"203.42","high":"205.99","low":"202.41","close":"203.57","volume":"707431","vol_ccy":"70743.1","vol_ccy_quote":"14420804.07725","confirm":1},{"ts":1588701600000,"open":"203.45","high":"205.83","low":"202.98","close":"205.36","volume":"309702","vol_ccy":"30970.199999999997","vol_ccy_quote":"6330463.731","confirm":1},{"ts":1588723200000,"open":"205.29","high":"208.87","low":"201.89","close":"206.73","volume":"900143","vol_ccy":"90014.29999999999","vol_ccy_quote":"18515491.4385","confirm":1},{"ts":1588744800000,"open":"206.76","high":"210.75","low":"206.32","close":"210.1","volume":"901609","vol_ccy":"90160.90000000001","vol_ccy_quote":"18796969.83425","confirm":1},{"ts":1588766400000,"open":"210.1","high":"210.77","low":"206.5","close":"207.96","volume":"608128","vol_ccy":"60812.8","vol_ccy_quote":"12699689.056","confirm":1},{"ts":1588788000000,"open":"207.88","high":"207.88","low":"198.01","close":"198.83","volume":"983018","vol_ccy":"98301.8","vol_ccy_quote":"19970010.67","confirm":1},{"ts":1588809600000,"open":"198.9","high":"208.29","low":"196.6","close":"204.53","volume":"1360128","vol_ccy":"136012.80000000002","vol_ccy_quote":"27485466.624","confirm":1},{"ts":1588831200000,"open":"204.53","high":"206.25","low":"202.77","close":"204.08","volume":"625639","vol_ccy":"62563.899999999994","vol_ccy_quote":"12788530.38925","confirm":1},{"ts":1588852800000,"open":"204.1","high":"209","low":"203.69","close":"208.16","volume":"1710012","vol_ccy":"171001.2","vol_ccy_quote":"35266859.985","confirm":1},{"ts":1588874400000,"open":"208.17","high":"215.42","low":"208.17","close":"212.06","volume":"1293661","vol_ccy":"129366.1","vol_ccy_quote":"27290425.6255","confirm":1},{"ts":1588896000000,"open":"212.05","high":"216.67","low":"209","close":"210.45","volume":"892457","vol_ccy":"89245.70000000001","vol_ccy_quote":"18923881.34225","confirm":1},{"ts":1588917600000,"open":"210.42","high":"212.04","low":"207","close":"211.42","volume":"911484","vol_ccy":"91148.40000000001","vol_ccy_quote":"19161216.648","confirm":1},{"ts":1588939200000,"open":"211.43","high":"215","low":"209.31","close":"213.79","volume":"645932","vol_ccy":"64593.2","vol_ccy_quote":"13718465.299","confirm":1},{"ts":1588960800000,"open":"213.78","high":"214.8","low":"210.56","close":"211.29","volume":"395653","vol_ccy":"39565.3","vol_ccy_quote":"8411879.51975","confirm":1},{"ts":1588982400000,"open":"211.27","high":"214.66","low":"209.29","close":"213.74","volume":"644529","vol_ccy":"64452.9","vol_ccy_quote":"13679483.496","confirm":1},{"ts":1589004000000,"open":"213.74","high":"214.21","low":"208.43","close":"210.41","volume":"788829","vol_ccy":"78882.90000000001","vol_ccy_quote":"16699312.72275","confirm":1},{"ts":1589025600000,"open":"210.44","high":"214.3","low":"209.76","close":"212.8","volume":"548653","vol_ccy":"54865.299999999996","vol_ccy_quote":"11621842.1725","confirm":1},{"ts":1589047200000,"open":"212.81","high":"213.33","low":"209.89","close":"210.22","volume":"293409","vol_ccy":"29340.899999999998","vol_ccy_quote":"6207434.15625","confirm":1},{"ts":1589068800000,"open":"210.24","high":"210.36","low":"179.44","close":"187.55","volume":"2794781","vol_ccy":"279478.1","vol_ccy_quote":"55028539.19475","confirm":1},{"ts":1589090400000,"open":"187.54","high":"192.88","low":"186.6","close":"189.8","volume":"945133","vol_ccy":"94513.3","vol_ccy_quote":"17882388.9265","confirm":1},{"ts":1589112000000,"open":"189.84","high":"191","low":"180.36","close":"184.61","volume":"1314043","vol_ccy":"131404.3","vol_ccy_quote":"24500660.24575","confirm":1},{"ts":1589133600000,"open":"184.69","high":"190.71","low":"183.56","close":"187.65","volume":"743426","vol_ccy":"74342.6","vol_ccy_quote":"13876232.1465","confirm":1},{"ts":1589155200000,"open":"187.59","high":"191.09","low":"186.71","close":"188.09","volume":"575132","vol_ccy":"57513.2","vol_ccy_quote":"10833761.484","confirm":1},{"ts":1589176800000,"open":"187.95","high":"189.79","low":"183.84","close":"188.89","volume":"1048877","vol_ccy":"104887.70000000001","vol_ccy_quote":"19678768.05475","confirm":1},{"ts":1589198400000,"open":"188.91","high":"193.3","low":"180.05","close":"183.28","volume":"1644403","vol_ccy":"164440.3","vol_ccy_quote":"30649205.3155","confirm":1},{"ts":1589220000000,"open":"183.4","high":"188.45","low":"175.41","close":"185.77","volume":"1040890","vol_ccy":"104089","vol_ccy_quote":"19075089.9175","confirm":1},{"ts":1589241600000,"open":"185.8","high":"189.32","low":"185.52","close":"188.27","volume":"571603","vol_ccy":"57160.3","vol_ccy_quote":"10701980.06825","confirm":1},{"ts":1589263200000,"open":"188.3","high":"191.09","low":"186.67","close":"190.82","volume":"602441","vol_ccy":"60244.1","vol_ccy_quote":"11399388.602","confirm":1},{"ts":1589284800000,"open":"190.83","high":"192.26","low":"188.5","close":"190.75","volume":"477330","vol_ccy":"47733","vol_ccy_quote":"9097193.805","confirm":1},{"ts":1589306400000,"open":"190.78","high":"191.48","low":"186.8","close":"189.81","volume":"485035","vol_ccy":"48503.5","vol_ccy_quote":"9201962.76125","confirm":1},{"ts":1589328000000,"open":"189.73","high":"191.46","low":"189.27","close":"189.99","volume":"393261","vol_ccy":"39326.1","vol_ccy_quote":"7476383.18625","confirm":1},{"ts":1589349600000,"open":"189.92","high":"191.1","low":"188.29","close":"190.98","volume":"464039","vol_ccy":"46403.9","vol_ccy_quote":"8820105.28275","confirm":1},{"ts":1589371200000,"open":"190.97","high":"199.37","low":"190.57","close":"196.47","volume":"1113888","vol_ccy":"111388.8","vol_ccy_quote":"21647856.336","confirm":1},{"ts":1589392800000,"open":"196.47","high":"200.95","low":"195.95","close":"199.57","volume":"422369","vol_ccy":"42236.899999999994","vol_ccy_quote":"8372831.8715","confirm":1},{"ts":1589414400000,"open":"199.59","high":"200.78","low":"195.56","close":"198.89","volume":"581042","vol_ccy":"58104.2","vol_ccy_quote":"11545595.061","confirm":1},{"ts":1589436000000,"open":"199.03","high":"206.11","low":"198.19","close":"202.49","volume":"1291250","vol_ccy":"129125","vol_ccy_quote":"26012876.875","confirm":1},{"ts":1589457600000,"open":"202.49","high":"203.36","low":"196.21","close":"198.01","volume":"822176","vol_ccy":"82217.6","vol_ccy_quote":"16444958.808","confirm":1},{"ts":1589479200000,"open":"198.01","high":"205.19","low":"197.6","close":"203.2","volume":"520531","vol_ccy":"52053.1","vol_ccy_quote":"10462673.1","confirm":1},{"ts":1589500800000,"open":"203.24","high":"204.15","low":"197.1","close":"199.73","volume":"786779","vol_ccy":"78677.90000000001","vol_ccy_quote":"15818585.1845","confirm":1},{"ts":1589522400000,"open":"199.82","high":"201.89","low":"198.85","close":"200.9","volume":"559916","vol_ccy":"55991.59999999999","vol_ccy_quote":"11218756.934","confirm":1},{"ts":1589544000000,"open":"200.92","high":"200.93","low":"196.28","close":"198.31","volume":"623662","vol_ccy":"62366.2","vol_ccy_quote":"12417734.082","confirm":1},{"ts":1589565600000,"open":"198.32","high":"198.92","low":"191.5","close":"194.9","volume":"762135","vol_ccy":"76213.5","vol_ccy_quote":"14930986.785","confirm":1},{"ts":1589587200000,"open":"194.9","high":"202.46","low":"193.31","close":"200.27","volume":"762405","vol_ccy":"76240.5","vol_ccy_quote":"15075415.2675","confirm":1},{"ts":1589608800000,"open":"200.24","high":"201.42","low":"198.58","close":"200.28","volume":"431012","vol_ccy":"43101.2","vol_ccy_quote":"8625843.156","confirm":1},{"ts":1589630400000,"open":"200.26","high":"203.38","low":"197.06","close":"198.67","volume":"633922","vol_ccy":"63392.2","vol_ccy_quote":"12668455.7285","confirm":1},{"ts":1589652000000,"open":"198.57","high":"201.98","low":"198.06","close":"200.49","volume":"184136","vol_ccy":"18413.6","vol_ccy_quote":"3678576.94","confirm":1},{"ts":1589673600000,"open":"200.4","high":"202.57","low":"199.61","close":"201.01","volume":"351661","vol_ccy":"35166.100000000006","vol_ccy_quote":"7064781.57475","confirm":1},{"ts":1589695200000,"open":"201.06","high":"202.8","low":"200.82","close":"201.27","volume":"257030","vol_ccy":"25703","vol_ccy_quote":"5178833.2125","confirm":1},{"ts":1589716800000,"open":"201.3","high":"209.8","low":"201.3","close":"208","volume":"1042932","vol_ccy":"104293.20000000001","vol_ccy_quote":"21390535.32","confirm":1},{"ts":1589738400000,"open":"208","high":"209.8","low":"206.02","close":"206.94","volume":"335145","vol_ccy":"33514.5","vol_ccy_quote":"6960626.505","confirm":1},{"ts":1589760000000,"open":"206.95","high":"217.13","low":"206.95","close":"215.58","volume":"1011292","vol_ccy":"101129.20000000001","vol_ccy_quote":"21404248.003","confirm":1},{"ts":1589781600000,"open":"215.54","high":"216.08","low":"209","close":"212","volume":"866341","vol_ccy":"86634.1","vol_ccy_quote":"18466491.5855","confirm":1},{"ts":1589803200000,"open":"212.07","high":"213.22","low":"208.97","close":"212.02","volume":"435186","vol_ccy":"43518.6","vol_ccy_quote":"9207230.202","confirm":1},{"ts":1589824800000,"open":"212.1","high":"215.22","low":"211.81","close":"214.92","volume":"232356","vol_ccy":"23235.6","vol_ccy_quote":"4961091.045","confirm":1},{"ts":1589846400000,"open":"214.87","high":"214.97","low":"209.5","close":"212.39","volume":"632232","vol_ccy":"63223.200000000004","vol_ccy_quote":"13462274.034","confirm":1},{"ts":1589868000000,"open":"212.39","high":"216.07","low":"211.32","close":"212.82","volume":"669779","vol_ccy":"66977.9","vol_ccy_quote":"14276339.385","confirm":1},{"ts":1589889600000,"open":"212.85","high":"214.7","low":"210.6","close":"212.85","volume":"612458","vol_ccy":"61245.799999999996","vol_ccy_quote":"13030043.95","confirm":1},{"ts":1589911200000,"open":"212.94","high":"214.85","low":"210.08","close":"214.55","volume":"307802","vol_ccy":"30780.2","vol_ccy_quote":"6559414.521","confirm":1},{"ts":1589932800000,"open":"214.58","high":"214.79","low":"212.36","close":"213.54","volume":"326748","vol_ccy":"32674.800000000003","vol_ccy_quote":"6986444.049","confirm":1},{"ts":1589954400000,"open":"213.58","high":"215.66","low":"211.62","close":"212.98","volume":"628422","vol_ccy":"62842.200000000004","vol_ccy_quote":"13414296.012","confirm":1},{"ts":1589976000000,"open":"212.95","high":"214.86","low":"206.1","close":"209.52","volume":"1032880","vol_ccy":"103288","vol_ccy_quote":"21779049.46","confirm":1},{"ts":1589997600000,"open":"209.41","high":"210.78","low":"208.83","close":"209.94","volume":"183614","vol_ccy":"18361.4","vol_ccy_quote":"3851120.036","confirm":1},{"ts":1590019200000,"open":"209.95","high":"211.7","low":"208.61","close":"209.72","volume":"323166","vol_ccy":"32316.6","vol_ccy_quote":"6786324.417","confirm":1},{"ts":1590040800000,"open":"209.7","high":"209.95","low":"204.65","close":"207.7","volume":"593983","vol_ccy":"59398.3","vol_ccy_quote":"12354846.4","confirm":1},{"ts":1590062400000,"open":"207.76","high":"207.93","low":"196.59","close":"197.69","volume":"1216365","vol_ccy":"121636.49999999999","vol_ccy_quote":"24630478.97625","confirm":1},{"ts":1590084000000,"open":"197.68","high":"200.77","low":"191.61","close":"198.65","volume":"767753","vol_ccy":"76775.3","vol_ccy_quote":"15138361.71575","confirm":1},{"ts":1590105600000,"open":"198.69","high":"199.9","low":"196.19","close":"198.7","volume":"447949","vol_ccy":"44794.899999999994","vol_ccy_quote":"8885964.313","confirm":1},{"ts":1590127200000,"open":"198.81","high":"204","low":"198.77","close":"203.19","volume":"734757","vol_ccy":"73475.70000000001","vol_ccy_quote":"14782759.77225","confirm":1},{"ts":1590148800000,"open":"203.25","high":"208.29","low":"201.18","close":"207.15","volume":"777603","vol_ccy":"77760.29999999999","vol_ccy_quote":"15938334.29025","confirm":1},{"ts":1590170400000,"open":"207.19","high":"209.27","low":"206.03","close":"207.33","volume":"361723","vol_ccy":"36172.3","vol_ccy_quote":"7504124.4965","confirm":1},{"ts":1590192000000,"open":"207.33","high":"211.17","low":"207.33","close":"208.94","volume":"568829","vol_ccy":"56882.899999999994","vol_ccy_quote":"11871034.60825","confirm":1},{"ts":1590213600000,"open":"208.94","high":"208.94","low":"205.35","close":"207.16","volume":"620638","vol_ccy":"62063.8","vol_ccy_quote":"12884289.7205","confirm":1},{"ts":1590235200000,"open":"207.12","high":"208.4","low":"204.44","close":"207.18","volume":"469411","vol_ccy":"46941.1","vol_ccy_quote":"9706715.3635","confirm":1},{"ts":1590256800000,"open":"207.21","high":"208.3","low":"205.9","close":"206.61","volume":"211069","vol_ccy":"21106.899999999998","vol_ccy_quote":"4369233.8345","confirm":1},{"ts":1590278400000,"open":"206.6","high":"209.59","low":"205.87","close":"208.95","volume":"387606","vol_ccy":"38760.6","vol_ccy_quote":"8052611.5515","confirm":1},{"ts":1590300000000,"open":"209.03","high":"210.71","low":"206","close":"206","volume":"612316","vol_ccy":"61231.6","vol_ccy_quote":"12732192.746","confirm":1},{"ts":1590321600000,"open":"205.92","high":"207.47","low":"201.69","close":"203.99","volume":"1007240","vol_ccy":"100724","vol_ccy_quote":"20625001.67","confirm":1},{"ts":1590343200000,"open":"204.04","high":"207.83","low":"199.13","close":"199.82","volume":"574018","vol_ccy":"57401.799999999996","vol_ccy_quote":"11635631.869","confirm":1},{"ts":1590364800000,"open":"199.78","high":"203.35","low":"197.68","close":"202.01","volume":"492821","vol_ccy":"49282.100000000006","vol_ccy_quote":"9891163.8805","confirm":1},{"ts":1590386400000,"open":"202","high":"204.98","low":"201.26","close":"202.39","volume":"594559","vol_ccy":"59455.9","vol_ccy_quote":"12049184.05425","confirm":1},{"ts":1590408000000,"open":"202.4","high":"205.36","low":"201.99","close":"204.8","volume":"401656","vol_ccy":"40165.6","vol_ccy_quote":"8179222.37","confirm":1},{"ts":1590429600000,"open":"204.8","high":"205.63","low":"203.29","close":"204.13","volume":"143509","vol_ccy":"14350.900000000001","vol_ccy_quote":"2934220.89125","confirm":1},{"ts":1590451200000,"open":"204.06","high":"205","low":"202.56","close":"204.19","volume":"292097","vol_ccy":"29209.7","vol_ccy_quote":"5957391.33925","confirm":1},{"ts":1590472800000,"open":"204.23","high":"204.24","low":"201.57","close":"202.21","volume":"470936","vol_ccy":"47093.6","vol_ccy_quote":"9562944.15","confirm":1},{"ts":1590494400000,"open":"202.2","high":"202.72","low":"196.45","close":"199.87","volume":"713854","vol_ccy":"71385.4","vol_ccy_quote":"14299209.474","confirm":1},{"ts":1590516000000,"open":"199.88","high":"202.76","low":"198.76","close":"200.98","volume":"223352","vol_ccy":"22335.2","vol_ccy_quote":"4480329.444","confirm":1},{"ts":1590537600000,"open":"200.92","high":"203.58","low":"200.74","close":"203.53","volume":"310280","vol_ccy":"31028","vol_ccy_quote":"6273628.89","confirm":1},{"ts":1590559200000,"open":"203.53","high":"207","low":"202.6","close":"206.37","volume":"832750","vol_ccy":"83275","vol_ccy_quote":"17060965.625","confirm":1},{"ts":1590580800000,"open":"206.43","high":"207.72","low":"205.11","close":"206.97","volume":"433192","vol_ccy":"43319.2","vol_ccy_quote":"8947905.654","confirm":1},{"ts":1590602400000,"open":"206.97","high":"208.6","low":"205","close":"208.34","volume":"266832","vol_ccy":"26683.199999999997","vol_ccy_quote":"5529492.828","confirm":1},{"ts":1590624000000,"open":"208.35","high":"208.99","low":"205.45","close":"206.49","volume":"377000","vol_ccy":"37700","vol_ccy_quote":"7815964","confirm":1},{"ts":1590645600000,"open":"206.47","high":"207.82","low":"204.71","close":"207.54","volume":"369372","vol_ccy":"36937.2","vol_ccy_quote":"7632518.322","confirm":1},{"ts":1590667200000,"open":"207.56","high":"215.5","low":"207.36","close":"214.83","volume":"1092202","vol_ccy":"109220.2","vol_ccy_quote":"23079593.5125","confirm":1},{"ts":1590688800000,"open":"214.84","high":"220.76","low":"213.53","close":"220.22","volume":"650169","vol_ccy":"65016.9","vol_ccy_quote":"14130610.50375","confirm":1},{"ts":1590710400000,"open":"220.3","high":"225.38","low":"219.46","close":"221.32","volume":"1036594","vol_ccy":"103659.4","vol_ccy_quote":"22972477.931","confirm":1},{"ts":1590732000000,"open":"221.32","high":"223.6","low":"217.62","close":"219.07","volume":"974536","vol_ccy":"97453.6","vol_ccy_quote":"21479017.074","confirm":1},{"ts":1590753600000,"open":"219.09","high":"222.6","low":"218.17","close":"220.78","volume":"622856","vol_ccy":"62285.6","vol_ccy_quote":"13712797.696","confirm":1},{"ts":1590775200000,"open":"220.76","high":"221.39","low":"218.78","close":"220.65","volume":"252698","vol_ccy":"25269.8","vol_ccy_quote":"5569337.571","confirm":1},{"ts":1590796800000,"open":"220.69","high":"231.75","low":"218.78","close":"231.75","volume":"1364420","vol_ccy":"136442","vol_ccy_quote":"30800758.185","confirm":1},{"ts":1590818400000,"open":"231.75","high":"238.2","low":"230.31","close":"236.82","volume":"1459395","vol_ccy":"145939.5","vol_ccy_quote":"34189246.665","confirm":1},{"ts":1590840000000,"open":"236.8","high":"239.01","low":"233.66","close":"235.78","volume":"1219211","vol_ccy":"121921.09999999999","vol_ccy_quote":"28811479.94375","confirm":1},{"ts":1590861600000,"open":"235.71","high":"247.7","low":"234.22","close":"243.68","volume":"1440704","vol_ccy":"144070.4","vol_ccy_quote":"34624079.056","confirm":1},{"ts":1590883200000,"open":"243.73","high":"245.39","low":"235.16","close":"237.99","volume":"1316337","vol_ccy":"131633.7","vol_ccy_quote":"31666790.12475","confirm":1},{"ts":1590904800000,"open":"237.95","high":"240.76","low":"235.5","close":"238.89","volume":"973559","vol_ccy":"97355.9","vol_ccy_quote":"23197477.0725","confirm":1},{"ts":1590926400000,"open":"238.89","high":"240.03","low":"231.66","close":"235.2","volume":"1421802","vol_ccy":"142180.2","vol_ccy_quote":"33617797.389","confirm":1},{"ts":1590948000000,"open":"235.2","high":"237","low":"229.72","close":"231.51","volume":"748954","vol_ccy":"74895.4","vol_ccy_quote":"17477403.3055","confirm":1},{"ts":1590969600000,"open":"231.5","high":"242.43","low":"230.7","close":"237.96","volume":"1298908","vol_ccy":"129890.8","vol_ccy_quote":"30608442.293","confirm":1},{"ts":1590991200000,"open":"237.94","high":"239.37","low":"235.58","close":"236.14","volume":"1014861","vol_ccy":"101486.1","vol_ccy_quote":"24078338.37075","confirm":1},{"ts":1591012800000,"open":"236.16","high":"240.95","low":"235","close":"238.83","volume":"991379","vol_ccy":"99137.9","vol_ccy_quote":"23568548.6565","confirm":1},{"ts":1591034400000,"open":"238.76","high":"252","low":"237.25","close":"248.77","volume":"2072502","vol_ccy":"207250.2","vol_ccy_quote":"50609462.589","confirm":1},{"ts":1591056000000,"open":"248.78","high":"249.4","low":"245.98","close":"247.99","volume":"864914","vol_ccy":"86491.4","vol_ccy_quote":"21453110.6275","confirm":1},{"ts":1591077600000,"open":"247.99","high":"255.03","low":"247.78","close":"252.24","volume":"804801","vol_ccy":"80480.1","vol_ccy_quote":"20181189.876","confirm":1},{"ts":1591099200000,"open":"252.25","high":"253.06","low":"225.72","close":"235.06","volume":"2928306","vol_ccy":"292830.6","vol_ccy_quote":"70725178.5885","confirm":1},{"ts":1591120800000,"open":"235.04","high":"239.5","low":"234.05","close":"237.69","volume":"547020","vol_ccy":"54702","vol_ccy_quote":"12940852.14","confirm":1},{"ts":1591142400000,"open":"237.75","high":"238.64","low":"233.48","close":"236.53","volume":"708559","vol_ccy":"70855.9","vol_ccy_quote":"16764505.94","confirm":1},{"ts":1591164000000,"open":"236.55","high":"240.71","low":"236.08","close":"239.63","volume":"721296","vol_ccy":"72129.6","vol_ccy_quote":"17184336.228","confirm":1},{"ts":1591185600000,"open":"239.77","high":"240.52","low":"236.7","close":"239.05","volume":"628994","vol_ccy":"62899.40000000001","vol_ccy_quote":"15033585.594","confirm":1},{"ts":1591207200000,"open":"239.09","high":"245.52","low":"238.68","close":"244.43","volume":"672896","vol_ccy":"67289.6","vol_ccy_quote":"16279372.928","confirm":1},{"ts":1591228800000,"open":"244.47","high":"246.6","low":"242.4","close":"243.44","volume":"908983","vol_ccy":"90898.3","vol_ccy_quote":"22199864.56325","confirm":1},{"ts":1591250400000,"open":"243.42","high":"244.72","low":"236.15","close":"243.1","volume":"1628621","vol_ccy":"162862.09999999998","vol_ccy_quote":"39387791.72975","confirm":1},{"ts":1591272000000,"open":"243.07","high":"247","low":"241.61","close":"244.06","volume":"1264540","vol_ccy":"126454","vol_ccy_quote":"30846556.49","confirm":1},{"ts":1591293600000,"open":"244.16","high":"244.9","low":"239.07","close":"243.32","volume":"683965","vol_ccy":"68396.5","vol_ccy_quote":"16610944.98125","confirm":1},{"ts":1591315200000,"open":"243.27","high":"245.4","low":"241.7","close":"243.93","volume":"729387","vol_ccy":"72938.7","vol_ccy_quote":"17766043.8525","confirm":1},{"ts":1591336800000,"open":"243.91","high":"248.36","low":"241.1","close":"243.16","volume":"1616426","vol_ccy":"161642.6","vol_ccy_quote":"39462212.0445","confirm":1},{"ts":1591358400000,"open":"243.19","high":"243.55","low":"238.88","close":"242.18","volume":"881519","vol_ccy":"88151.90000000001","vol_ccy_quote":"21328352.205","confirm":1},{"ts":1591380000000,"open":"242.14","high":"242.93","low":"239.49","close":"240.29","volume":"411312","vol_ccy":"41131.2","vol_ccy_quote":"9921359.58","confirm":1},{"ts":1591401600000,"open":"240.2","high":"241.55","low":"238","close":"240.37","volume":"742429","vol_ccy":"74242.9","vol_ccy_quote":"17820523.287","confirm":1},{"ts":1591423200000,"open":"240.38","high":"243.89","low":"239.63","close":"243.43","volume":"731280","vol_ccy":"73128","vol_ccy_quote":"17684727.06","confirm":1},{"ts":1591444800000,"open":"243.45","high":"244.84","low":"239.5","close":"240.8","volume":"788571","vol_ccy":"78857.1","vol_ccy_quote":"19095049.62225","confirm":1},{"ts":1591466400000,"open":"240.78","high":"243","low":"240.26","close":"242.12","volume":"263192","vol_ccy":"26319.2","vol_ccy_quote":"6357139.568","confirm":1},{"ts":1591488000000,"open":"242.04","high":"244.07","low":"240.36","close":"242.46","volume":"588060","vol_ccy":"58806","vol_ccy_quote":"14244724.395","confirm":1},{"ts":1591509600000,"open":"242.47","high":"242.72","low":"238.3","close":"238.88","volume":"857724","vol_ccy":"85772.4","vol_ccy_quote":"20636196.147","confirm":1},{"ts":1591531200000,"open":"238.87","high":"239.98","low":"235","close":"237.22","volume":"1351807","vol_ccy":"135180.7","vol_ccy_quote":"32141577.08725","confirm":1},{"ts":1591552800000,"open":"237.2","high":"245.38","low":"236.84","close":"244.49","volume":"1041610","vol_ccy":"104161","vol_ccy_quote":"25100457.3775","confirm":1},{"ts":1591574400000,"open":"244.46","high":"245.4","low":"243.12","close":"243.98","volume":"515747","vol_ccy":"51574.700000000004","vol_ccy_quote":"12596604.728","confirm":1},{"ts":1591596000000,"open":"244.08","high":"244.79","low":"242.5","close":"243.77","volume":"648450","vol_ccy":"64845","vol_ccy_quote":"15808238.325","confirm":1},{"ts":1591617600000,"open":"243.76","high":"243.82","low":"241","close":"242.81","volume":"507985","vol_ccy":"50798.5","vol_ccy_quote":"12336288.72875","confirm":1},{"ts":1591639200000,"open":"242.8","high":"247.9","low":"241.79","close":"246.48","volume":"498735","vol_ccy":"49873.5","vol_ccy_quote":"12206165.07375","confirm":1},{"ts":1591660800000,"open":"246.5","high":"249.9","low":"238","close":"243.45","volume":"1537757","vol_ccy":"153775.7","vol_ccy_quote":"37592392.06125","confirm":1},{"ts":1591682400000,"open":"243.46","high":"243.8","low":"241.26","close":"243.41","volume":"379662","vol_ccy":"37966.200000000004","vol_ccy_quote":"9225122.1915","confirm":1},{"ts":1591704000000,"open":"243.42","high":"244.8","low":"242.46","close":"243","volume":"500721","vol_ccy":"50072.09999999999","vol_ccy_quote":"12188550.582","confirm":1},{"ts":1591725600000,"open":"242.99","high":"245.33","low":"240.5","close":"243.96","volume":"505295","vol_ccy":"50529.5","vol_ccy_quote":"12288521.7525","confirm":1},{"ts":1591747200000,"open":"243.9","high":"244.94","low":"243.27","close":"244.26","volume":"377576","vol_ccy":"37757.600000000006","vol_ccy_quote":"9216346.978","confirm":1},{"ts":1591768800000,"open":"244.26","high":"244.39","low":"242.36","close":"242.55","volume":"368780","vol_ccy":"36878","vol_ccy_quote":"8975736.42","confirm":1},{"ts":1591790400000,"open":"242.56","high":"243.97","low":"242.3","close":"243.45","volume":"370527","vol_ccy":"37052.7","vol_ccy_quote":"9006399.789","confirm":1},{"ts":1591812000000,"open":"243.42","high":"250.5","low":"241.5","close":"247.71","volume":"1669890","vol_ccy":"166989","vol_ccy_quote":"41042973.8925","confirm":1},{"ts":1591833600000,"open":"247.72","high":"250.12","low":"247.59","close":"247.87","volume":"832586","vol_ccy":"83258.6","vol_ccy_quote":"20675191.845","confirm":1},{"ts":1591855200000,"open":"247.88","high":"248.14","low":"243.89","close":"245.59","volume":"1135191","vol_ccy":"113519.09999999999","vol_ccy_quote":"27968268.2625","confirm":1},{"ts":1591876800000,"open":"245.62","high":"245.7","low":"225.94","close":"234.94","volume":"3507555","vol_ccy":"350755.5","vol_ccy_quote":"83497346.775","confirm":1},{"ts":1591898400000,"open":"234.89","high":"235.11","low":"229.07","close":"230.41","volume":"582080","vol_ccy":"58208.00000000001","vol_ccy_quote":"13525792.96","confirm":1},{"ts":1591920000000,"open":"230.4","high":"234.39","low":"228.11","close":"234.12","volume":"611593","vol_ccy":"61159.3","vol_ccy_quote":"14173973.5715","confirm":1},{"ts":1591941600000,"open":"234.15","high":"237.85","low":"233.6","close":"237.38","volume":"1126916","vol_ccy":"112691.59999999999","vol_ccy_quote":"26566481.242","confirm":1},{"ts":1591963200000,"open":"237.39","high":"239.38","low":"234.06","close":"235.23","volume":"929403","vol_ccy":"92940.3","vol_ccy_quote":"21981775.0545","confirm":1},{"ts":1591984800000,"open":"235.25","high":"238.6","low":"235.05","close":"237.51","volume":"297770","vol_ccy":"29777","vol_ccy_quote":"7045312.6425","confirm":1},{"ts":1592006400000,"open":"237.51","high":"237.89","low":"234.77","close":"236.14","volume":"443107","vol_ccy":"44310.7","vol_ccy_quote":"10482914.62925","confirm":1},{"ts":1592028000000,"open":"236.15","high":"237.27","low":"235.05","close":"235.54","volume":"453875","vol_ccy":"45387.5","vol_ccy_quote":"10711563.46875","confirm":1},{"ts":1592049600000,"open":"235.58","high":"238.28","low":"235.17","close":"237","volume":"531619","vol_ccy":"53161.9","vol_ccy_quote":"12573188.06425","confirm":1},{"ts":1592071200000,"open":"237.05","high":"238.6","low":"235.8","close":"238.03","volume":"351360","vol_ccy":"35136","vol_ccy_quote":"8340232.32","confirm":1},{"ts":1592092800000,"open":"238.04","high":"238.5","low":"235.85","close":"236.58","volume":"347139","vol_ccy":"34713.9","vol_ccy_quote":"8235612.42075","confirm":1},{"ts":1592114400000,"open":"236.6","high":"237","low":"233.5","close":"236.22","volume":"569926","vol_ccy":"56992.600000000006","vol_ccy_quote":"13440564.858","confirm":1},{"ts":1592136000000,"open":"236.19","high":"236.55","low":"233","close":"234.95","volume":"570488","vol_ccy":"57048.8","vol_ccy_quote":"13416308.918","confirm":1},{"ts":1592157600000,"open":"234.94","high":"235.26","low":"230","close":"231.87","volume":"590074","vol_ccy":"59007.4","vol_ccy_quote":"13749756.8295","confirm":1},{"ts":1592179200000,"open":"231.87","high":"232.4","low":"220.41","close":"222.49","volume":"1524151","vol_ccy":"152415.1","vol_ccy_quote":"34566601.56675","confirm":1},{"ts":1592200800000,"open":"222.45","high":"224.91","low":"218.05","close":"223.6","volume":"1296057","vol_ccy":"129605.7","vol_ccy_quote":"28805190.83925","confirm":1},{"ts":1592222400000,"open":"223.59","high":"229.86","low":"220.4","close":"227.6","volume":"1326791","vol_ccy":"132679.1","vol_ccy_quote":"29900893.67375","confirm":1},{"ts":1592244000000,"open":"227.6","high":"233.56","low":"227.6","close":"230.88","volume":"773708","vol_ccy":"77370.79999999999","vol_ccy_quote":"17788320.628","confirm":1},{"ts":1592265600000,"open":"230.87","high":"234.5","low":"228.73","close":"232.79","volume":"825074","vol_ccy":"82507.4","vol_ccy_quote":"19118820.9965","confirm":1},{"ts":1592287200000,"open":"232.82","high":"235.8","low":"231.25","close":"234.4","volume":"690666","vol_ccy":"69066.6","vol_ccy_quote":"16131713.0955","confirm":1},{"ts":1592308800000,"open":"234.34","high":"236.1","low":"231.67","close":"233.51","volume":"693715","vol_ccy":"69371.5","vol_ccy_quote":"16226340.7075","confirm":1},{"ts":1592330400000,"open":"233.52","high":"235.66","low":"233.01","close":"235.33","volume":"259318","vol_ccy":"25931.8","vol_ccy_quote":"6077895.284","confirm":1},{"ts":1592352000000,"open":"235.34","high":"235.71","low":"232.09","close":"232.71","volume":"464507","vol_ccy":"46450.7","vol_ccy_quote":"10867721.89875","confirm":1},{"ts":1592373600000,"open":"232.7","high":"235.25","low":"232.46","close":"233.65","volume":"512756","vol_ccy":"51275.6","vol_ccy_quote":"11973621.734","confirm":1},{"ts":1592395200000,"open":"233.66","high":"237.49","low":"230.5","close":"231.79","volume":"1220442","vol_ccy":"122044.20000000001","vol_ccy_quote":"28480234.512","confirm":1},{"ts":1592416800000,"open":"231.81","high":"234.33","low":"227.9","close":"233.73","volume":"601008","vol_ccy":"60100.799999999996","vol_ccy_quote":"13939929.804","confirm":1},{"ts":1592438400000,"open":"233.76","high":"234.63","low":"232.51","close":"232.99","volume":"291492","vol_ccy":"29149.199999999997","vol_ccy_quote":"6805536.597","confirm":1},{"ts":1592460000000,"open":"233.03","high":"234.19","low":"232.19","close":"233.11","volume":"376585","vol_ccy":"37658.5","vol_ccy_quote":"8779326.105","confirm":1},{"ts":1592481600000,"open":"233.11","high":"233.38","low":"230.84","close":"231.98","volume":"398448","vol_ccy":"39844.8","vol_ccy_quote":"9257042.772","confirm":1},{"ts":1592503200000,"open":"231.97","high":"232.8","low":"227.82","close":"231.21","volume":"643358","vol_ccy":"64335.799999999996","vol_ccy_quote":"14858353.01","confirm":1},{"ts":1592524800000,"open":"231.21","high":"231.4","low":"226.7","close":"228.96","volume":"884391","vol_ccy":"88439.1","vol_ccy_quote":"20302743.08925","confirm":1},{"ts":1592546400000,"open":"228.96","high":"231.29","low":"227.52","close":"230.33","volume":"721489","vol_ccy":"72148.9","vol_ccy_quote":"16559976.2725","confirm":1},{"ts":1592568000000,"open":"230.35","high":"231.9","low":"228.48","close":"228.79","volume":"498318","vol_ccy":"49831.8","vol_ccy_quote":"11455334.184","confirm":1},{"ts":1592589600000,"open":"228.79","high":"230.43","low":"228","close":"229.05","volume":"299558","vol_ccy":"29955.8","vol_ccy_quote":"6861900.2165","confirm":1},{"ts":1592611200000,"open":"229.03","high":"230.8","low":"228.59","close":"230.1","volume":"320638","vol_ccy":"32063.800000000003","vol_ccy_quote":"7362810.394","confirm":1},{"ts":1592632800000,"open":"230.09","high":"230.42","low":"225.58","close":"229.13","volume":"530949","vol_ccy":"53094.9","vol_ccy_quote":"12148378.5945","confirm":1},{"ts":1592654400000,"open":"229.14","high":"229.3","low":"225.8","close":"227.07","volume":"501189","vol_ccy":"50118.9","vol_ccy_quote":"11418463.68975","confirm":1},{"ts":1592676000000,"open":"227.08","high":"229.55","low":"226.85","close":"228.72","volume":"258631","vol_ccy":"25863.1","vol_ccy_quote":"5898079.955","confirm":1},{"ts":1592697600000,"open":"228.72","high":"231.15","low":"228.53","close":"230.65","volume":"400484","vol_ccy":"40048.4","vol_ccy_quote":"9201620.505","confirm":1},{"ts":1592719200000,"open":"230.65","high":"231.39","low":"229.49","close":"230.12","volume":"312996","vol_ccy":"31299.6","vol_ccy_quote":"7211819.085","confirm":1},{"ts":1592740800000,"open":"230.1","high":"231","low":"228.82","close":"230.01","volume":"255460","vol_ccy":"25546","vol_ccy_quote":"5875132.945","confirm":1},{"ts":1592762400000,"open":"229.93","high":"230.38","low":"227.15","close":"228.09","volume":"317307","vol_ccy":"31730.699999999997","vol_ccy_quote":"7262760.59625","confirm":1},{"ts":1592784000000,"open":"228.09","high":"235.8","low":"227.61","close":"234.28","volume":"1039858","vol_ccy":"103985.8","vol_ccy_quote":"24066993.481","confirm":1},{"ts":1592805600000,"open":"234.21","high":"236.93","low":"233.8","close":"236.57","volume":"479630","vol_ccy":"47963","vol_ccy_quote":"11289411.0325","confirm":1},{"ts":1592827200000,"open":"236.58","high":"245.26","low":"236.28","close":"244.52","volume":"1478822","vol_ccy":"147882.19999999998","vol_ccy_quote":"35589330.252","confirm":1},{"ts":1592848800000,"open":"244.5","high":"247","low":"241.75","close":"243.13","volume":"593699","vol_ccy":"59369.899999999994","vol_ccy_quote":"14491895.7405","confirm":1},{"ts":1592870400000,"open":"243.12","high":"244.77","low":"240.95","close":"241.68","volume":"609815","vol_ccy":"60981.5","vol_ccy_quote":"14795941.345","confirm":1},{"ts":1592892000000,"open":"241.76","high":"244.5","low":"241.35","close":"243.36","volume":"540201","vol_ccy":"54020.1","vol_ccy_quote":"13112974.12425","confirm":1},{"ts":1592913600000,"open":"243.38","high":"244.92","low":"241.5","close":"243.86","volume":"541453","vol_ccy":"54145.3","vol_ccy_quote":"13179778.1995","confirm":1},{"ts":1592935200000,"open":"243.86","high":"244.8","low":"242.24","close":"243.2","volume":"221316","vol_ccy":"22131.6","vol_ccy_quote":"5389597.89","confirm":1},{"ts":1592956800000,"open":"243.16","high":"249.36","low":"242.87","close":"248.28","volume":"728530","vol_ccy":"72853","vol_ccy_quote":"17915827.6275","confirm":1},{"ts":1592978400000,"open":"248.4","high":"249.08","low":"237","close":"238.06","volume":"1626318","vol_ccy":"162631.8","vol_ccy_quote":"39541482.693","confirm":1},{"ts":1593000000000,"open":"238.09","high":"241.01","low":"231.01","close":"234.22","volume":"1700004","vol_ccy":"170000.40000000002","vol_ccy_quote":"40134119.433","confirm":1},{"ts":1593021600000,"open":"234.26","high":"235.74","low":"233.47","close":"234.52","volume":"388063","vol_ccy":"38806.3","vol_ccy_quote":"9099980.33425","confirm":1},{"ts":1593043200000,"open":"234.57","high":"235.39","low":"227.57","close":"231.87","volume":"1154636","vol_ccy":"115463.6","vol_ccy_quote":"26827967.46","confirm":1},{"ts":1593064800000,"open":"231.88","high":"235.5","low":"230.54","close":"234.37","volume":"744394","vol_ccy":"74439.40000000001","vol_ccy_quote":"17349777.0565","confirm":1},{"ts":1593086400000,"open":"234.37","high":"234.88","low":"231.76","close":"233.72","volume":"779963","vol_ccy":"77996.29999999999","vol_ccy_quote":"18226370.37475","confirm":1},{"ts":1593108000000,"open":"233.76","high":"234.88","low":"231.1","close":"232.47","volume":"288380","vol_ccy":"28838","vol_ccy_quote":"6720767.995","confirm":1},{"ts":1593129600000,"open":"232.47","high":"233.63","low":"230.77","close":"231.71","volume":"436894","vol_ccy":"43689.40000000001","vol_ccy_quote":"10142275.763","confirm":1},{"ts":1593151200000,"open":"231.75","high":"232.42","low":"228.13","close":"230.95","volume":"1187767","vol_ccy":"118776.7","vol_ccy_quote":"27415147.06875","confirm":1},{"ts":1593172800000,"open":"230.96","high":"232.09","low":"227.68","close":"229.76","volume":"1135716","vol_ccy":"113571.6","vol_ccy_quote":"26135380.521","confirm":1},{"ts":1593194400000,"open":"229.75","high":"231.62","low":"229.27","close":"229.64","volume":"239704","vol_ccy":"23970.4","vol_ccy_quote":"5514869.928","confirm":1},{"ts":1593216000000,"open":"229.66","high":"230.42","low":"228.54","close":"229.75","volume":"371269","vol_ccy":"37126.9","vol_ccy_quote":"8524057.78825","confirm":1},{"ts":1593237600000,"open":"229.75","high":"231.3","low":"229.11","close":"229.7","volume":"347698","vol_ccy":"34769.8","vol_ccy_quote":"7995837.057","confirm":1},{"ts":1593259200000,"open":"229.69","high":"230.19","low":"224.35","close":"224.92","volume":"950103","vol_ccy":"95010.3","vol_ccy_quote":"21594653.56125","confirm":1},{"ts":1593280800000,"open":"224.9","high":"225.73","low":"214.98","close":"220.94","volume":"1219806","vol_ccy":"121980.6","vol_ccy_quote":"27035475.2325","confirm":1},{"ts":1593302400000,"open":"220.93","high":"220.93","low":"218","close":"218.59","volume":"421916","vol_ccy":"42191.6","vol_ccy_quote":"9265802.755","confirm":1},{"ts":1593324000000,"open":"218.6","high":"224.86","low":"218.6","close":"223.19","volume":"753922","vol_ccy":"75392.2","vol_ccy_quote":"16685236.2625","confirm":1},{"ts":1593345600000,"open":"223.32","high":"227.83","low":"222.07","close":"227","volume":"888854","vol_ccy":"88885.4","vol_ccy_quote":"20004103.697","confirm":1},{"ts":1593367200000,"open":"227.06","high":"227.45","low":"223.92","close":"225.03","volume":"344728","vol_ccy":"34472.8","vol_ccy_quote":"7786198.972","confirm":1},{"ts":1593388800000,"open":"225.04","high":"226.93","low":"224.12","close":"225.32","volume":"408720","vol_ccy":"40872","vol_ccy_quote":"9210607.38","confirm":1},{"ts":1593410400000,"open":"225.32","high":"225.32","low":"221.21","close":"223.72","volume":"701372","vol_ccy":"70137.2","vol_ccy_quote":"15703193.051","confirm":1},{"ts":1593432000000,"open":"223.71","high":"226.57","low":"221.81","close":"226.49","volume":"1004008","vol_ccy":"100400.79999999999","vol_ccy_quote":"22554537.716","confirm":1},{"ts":1593453600000,"open":"226.47","high":"230","low":"225.66","close":"227.81","volume":"624534","vol_ccy":"62453.399999999994","vol_ccy_quote":"14207211.699","confirm":1},{"ts":1593475200000,"open":"227.9","high":"228.66","low":"225.93","close":"226.12","volume":"439402","vol_ccy":"43940.200000000004","vol_ccy_quote":"9981126.2805","confirm":1},{"ts":1593496800000,"open":"226.09","high":"227.92","low":"226.05","close":"227.71","volume":"345133","vol_ccy":"34513.3","vol_ccy_quote":"7832534.58525","confirm":1},{"ts":1593518400000,"open":"227.7","high":"227.7","low":"223","close":"225.36","volume":"1164719","vol_ccy":"116471.9","vol_ccy_quote":"26315661.086","confirm":1},{"ts":1593540000000,"open":"225.36","high":"226.52","low":"224.43","close":"225.59","volume":"195378","vol_ccy":"19537.8","vol_ccy_quote":"4405285.455","confirm":1},{"ts":1593561600000,"open":"225.59","high":"226.02","low":"224.09","close":"225.62","volume":"518809","vol_ccy":"51880.9","vol_ccy_quote":"11690323.197","confirm":1},{"ts":1593583200000,"open":"225.6","high":"228.85","low":"224.79","close":"227.63","volume":"740074","vol_ccy":"74007.4","vol_ccy_quote":"16778772.7095","confirm":1},{"ts":1593604800000,"open":"227.63","high":"232.73","low":"226.76","close":"232.36","volume":"923410","vol_ccy":"92341.00000000001","vol_ccy_quote":"21226425.67","confirm":1},{"ts":1593626400000,"open":"232.41","high":"232.52","low":"230.19","close":"230.94","volume":"320034","vol_ccy":"32003.399999999998","vol_ccy_quote":"7409267.151","confirm":1},{"ts":1593648000000,"open":"230.99","high":"232","low":"228.07","close":"228.47","volume":"486847","vol_ccy":"48684.7","vol_ccy_quote":"11191760.54775","confirm":1},{"ts":1593669600000,"open":"228.5","high":"229.49","low":"226.95","close":"228.18","volume":"718112","vol_ccy":"71811.2","vol_ccy_quote":"16393060.736","confirm":1},{"ts":1593691200000,"open":"228.17","high":"231.39","low":"223.05","close":"225.81","volume":"1824070","vol_ccy":"182407","vol_ccy_quote":"41425541.735","confirm":1},{"ts":1593712800000,"open":"225.8","high":"228.48","low":"224.68","close":"226.47","volume":"605714","vol_ccy":"60571.4","vol_ccy_quote":"13710790.6755","confirm":1},{"ts":1593734400000,"open":"226.54","high":"228.22","low":"225.32","close":"227.11","volume":"416194","vol_ccy":"41619.4","vol_ccy_quote":"9439175.8715","confirm":1},{"ts":1593756000000,"open":"227.12","high":"228.14","low":"225.55","close":"227.17","volume":"506561","vol_ccy":"50656.100000000006","vol_ccy_quote":"11498681.4195","confirm":1},{"ts":1593777600000,"open":"227.18","high":"228.2","low":"226.26","close":"226.55","volume":"493420","vol_ccy":"49342","vol_ccy_quote":"11202977.745","confirm":1},{"ts":1593799200000,"open":"226.51","high":"226.97","low":"224.23","close":"225.04","volume":"349826","vol_ccy":"34982.6","vol_ccy_quote":"7895135.5375","confirm":1},{"ts":1593820800000,"open":"224.9","high":"226.92","low":"224.5","close":"226.61","volume":"441664","vol_ccy":"44166.4","vol_ccy_quote":"9969791.888","confirm":1},{"ts":1593842400000,"open":"226.58","high":"226.65","low":"225.37","close":"225.75","volume":"160970","vol_ccy":"16097","vol_ccy_quote":"3639330.4875","confirm":1},{"ts":1593864000000,"open":"225.69","high":"230.68","low":"225.09","close":"229.81","volume":"648128","vol_ccy":"64812.8","vol_ccy_quote":"14765490.064","confirm":1},{"ts":1593885600000,"open":"229.93","high":"230.44","low":"228.06","close":"229.05","volume":"329896","vol_ccy":"32989.600000000006","vol_ccy_quote":"7566824.552","confirm":1},{"ts":1593907200000,"open":"229.14","high":"229.75","low":"226.46","close":"226.77","volume":"504596","vol_ccy":"50459.600000000006","vol_ccy_quote":"11506302.588","confirm":1},{"ts":1593928800000,"open":"226.77","high":"227.19","low":"223.5","close":"225.19","volume":"737700","vol_ccy":"73770","vol_ccy_quote":"16647122.625","confirm":1},{"ts":1593950400000,"open":"225.13","high":"226.32","low":"224.41","close":"225.2","volume":"408883","vol_ccy":"40888.3","vol_ccy_quote":"9210702.8995","confirm":1},{"ts":1593972000000,"open":"225.19","high":"228.44","low":"223.26","close":"227.55","volume":"557753","vol_ccy":"55775.299999999996","vol_ccy_quote":"12611353.083","confirm":1},{"ts":1593993600000,"open":"227.51","high":"228.88","low":"226.94","close":"228.88","volume":"439259","vol_ccy":"43925.9","vol_ccy_quote":"10017411.30975","confirm":1},{"ts":1594015200000,"open":"228.89","high":"235.92","low":"228.64","close":"235.68","volume":"1389674","vol_ccy":"138967.40000000002","vol_ccy_quote":"32279695.0905","confirm":1},{"ts":1594036800000,"open":"235.7","high":"240.88","low":"234.57","close":"239.6","volume":"1382302","vol_ccy":"138230.2","vol_ccy_quote":"32855590.6625","confirm":1},{"ts":1594058400000,"open":"239.61","high":"242.21","low":"237.46","close":"241.69","volume":"509491","vol_ccy":"50949.1","vol_ccy_quote":"12240139.15675","confirm":1},{"ts":1594080000000,"open":"241.69","high":"243.88","low":"237.7","close":"239","volume":"824070","vol_ccy":"82407","vol_ccy_quote":"19824445.9725","confirm":1},{"ts":1594101600000,"open":"239","high":"239","low":"234.43","close":"237.63","volume":"908701","vol_ccy":"90870.1","vol_ccy_quote":"21583011.8015","confirm":1},{"ts":1594123200000,"open":"237.6","high":"240.27","low":"236.53","close":"239.87","volume":"815694","vol_ccy":"81569.4","vol_ccy_quote":"19459807.8345","confirm":1},{"ts":1594144800000,"open":"239.88","high":"239.93","low":"236.53","close":"239.41","volume":"346501","vol_ccy":"34650.1","vol_ccy_quote":"8279208.26875","confirm":1},{"ts":1594166400000,"open":"239.38","high":"242.62","low":"237.83","close":"239.18","volume":"995327","vol_ccy":"99532.70000000001","vol_ccy_quote":"23863213.65675","confirm":1},{"ts":1594188000000,"open":"239.18","high":"244.83","low":"239.18","close":"244.06","volume":"971498","vol_ccy":"97149.79999999999","vol_ccy_quote":"23492036.0125","confirm":1},{"ts":1594209600000,"open":"244.1","high":"248.03","low":"241.06","close":"246.88","volume":"1590005","vol_ccy":"159000.5","vol_ccy_quote":"38957905.00875","confirm":1},{"ts":1594231200000,"open":"246.88","high":"248.92","low":"245.85","close":"247","volume":"572860","vol_ccy":"57286.00000000001","vol_ccy_quote":"14158950.975","confirm":1},{"ts":1594252800000,"open":"246.95","high":"246.97","low":"243.1","close":"245.21","volume":"599629","vol_ccy":"59962.899999999994","vol_ccy_quote":"14724339.81675","confirm":1},{"ts":1594274400000,"open":"245.29","high":"247.61","low":"244.52","close":"246.62","volume":"635427","vol_ccy":"63542.7","vol_ccy_quote":"15632139.627","confirm":1},{"ts":1594296000000,"open":"246.54","high":"247.76","low":"238","close":"240.22","volume":"1990567","vol_ccy":"199056.7","vol_ccy_quote":"48396655.471","confirm":1},{"ts":1594317600000,"open":"240.03","high":"242.13","low":"238.3","close":"241.92","volume":"455647","vol_ccy":"45564.7","vol_ccy_quote":"10962638.9965","confirm":1},{"ts":1594339200000,"open":"241.93","high":"242.1","low":"235.85","close":"237.96","volume":"955336","vol_ccy":"95533.6","vol_ccy_quote":"22876475.856","confirm":1},{"ts":1594360800000,"open":"237.94","high":"240.37","low":"237","close":"238.01","volume":"590202","vol_ccy":"59020.2","vol_ccy_quote":"14066284.266","confirm":1},{"ts":1594382400000,"open":"238.01","high":"240.8","low":"238.01","close":"239.41","volume":"622967","vol_ccy":"62296.7","vol_ccy_quote":"14892493.36025","confirm":1},{"ts":1594404000000,"open":"239.42","high":"241.6","low":"238.62","close":"241.15","volume":"323634","vol_ccy":"32363.4","vol_ccy_quote":"7773607.7715","confirm":1},{"ts":1594425600000,"open":"241.22","high":"241.66","low":"239.69","close":"239.94","volume":"461458","vol_ccy":"46145.8","vol_ccy_quote":"11103948.4895","confirm":1},{"ts":1594447200000,"open":"239.9","high":"240.99","low":"237.58","close":"238.58","volume":"612456","vol_ccy":"61245.600000000006","vol_ccy_quote":"14653775.37","confirm":1},{"ts":1594468800000,"open":"238.55","high":"240.31","low":"238.3","close":"238.95","volume":"433489","vol_ccy":"43348.899999999994","vol_ccy_quote":"10361579.19475","confirm":1},{"ts":1594490400000,"open":"238.91","high":"239.83","low":"237.62","close":"239.11","volume":"214851","vol_ccy":"21485.1","vol_ccy_quote":"5132092.12425","confirm":1},{"ts":1594512000000,"open":"239.16","high":"241.38","low":"239.03","close":"240.84","volume":"443346","vol_ccy":"44334.600000000006","vol_ccy_quote":"10644848.2965","confirm":1},{"ts":1594533600000,"open":"240.85","high":"241.09","low":"239.25","close":"239.64","volume":"321464","vol_ccy":"32146.4","vol_ccy_quote":"7721806.378","confirm":1},{"ts":1594555200000,"open":"239.6","high":"244","low":"236.39","close":"238.32","volume":"1291447","vol_ccy":"129144.69999999998","vol_ccy_quote":"30940164.36425","confirm":1},{"ts":1594576800000,"open":"238.31","high":"242.97","low":"237.05","close":"242.76","volume":"556024","vol_ccy":"55602.399999999994","vol_ccy_quote":"13359727.654","confirm":1},{"ts":1594598400000,"open":"242.71","high":"243.6","low":"241.36","close":"242.78","volume":"494623","vol_ccy":"49462.3","vol_ccy_quote":"12000172.25875","confirm":1},{"ts":1594620000000,"open":"242.79","high":"245.38","low":"241.67","close":"244.52","volume":"774133","vol_ccy":"77413.3","vol_ccy_quote":"18857105.747","confirm":1},{"ts":1594641600000,"open":"244.55","high":"245.51","low":"242.06","close":"243.4","volume":"706648","vol_ccy":"70664.8","vol_ccy_quote":"17233731.424","confirm":1},{"ts":1594663200000,"open":"243.38","high":"243.38","low":"237.42","close":"239.62","volume":"1023481","vol_ccy":"102348.1","vol_ccy_quote":"24660774.695","confirm":1},{"ts":1594684800000,"open":"239.59","high":"240.2","low":"237.02","close":"238.24","volume":"634872","vol_ccy":"63487.2","vol_ccy_quote":"15158362.59","confirm":1},{"ts":1594706400000,"open":"238.24","high":"240.68","low":"237.42","close":"240.55","volume":"683099","vol_ccy":"68309.9","vol_ccy_quote":"16341265.05275","confirm":1},{"ts":1594728000000,"open":"240.62","high":"241.56","low":"238.53","close":"240.96","volume":"568440","vol_ccy":"56844","vol_ccy_quote":"13666292.37","confirm":1},{"ts":1594749600000,"open":"241","high":"242","low":"240.05","close":"240.36","volume":"211440","vol_ccy":"21144","vol_ccy_quote":"5092585.26","confirm":1},{"ts":1594771200000,"open":"240.44","high":"241.43","low":"238.77","close":"240.3","volume":"378805","vol_ccy":"37880.5","vol_ccy_quote":"9100221.9175","confirm":1},{"ts":1594792800000,"open":"240.3","high":"240.32","low":"238.17","close":"239.16","volume":"486591","vol_ccy":"48659.1","vol_ccy_quote":"11653246.21125","confirm":1},{"ts":1594814400000,"open":"239.2","high":"239.97","low":"237","close":"237.84","volume":"591664","vol_ccy":"59166.399999999994","vol_ccy_quote":"14111334.316","confirm":1},{"ts":1594836000000,"open":"237.83","high":"239.17","low":"237.03","close":"238.63","volume":"268012","vol_ccy":"26801.2","vol_ccy_quote":"6383107.798","confirm":1},{"ts":1594857600000,"open":"238.64","high":"239.5","low":"237.76","close":"238.33","volume":"325597","vol_ccy":"32559.699999999997","vol_ccy_quote":"7767360.63275","confirm":1},{"ts":1594879200000,"open":"238.33","high":"238.65","low":"230.08","close":"231.65","volume":"2139513","vol_ccy":"213951.3","vol_ccy_quote":"50209556.20575","confirm":1},{"ts":1594900800000,"open":"231.71","high":"233.84","low":"231.66","close":"233.3","volume":"619731","vol_ccy":"61973.100000000006","vol_ccy_quote":"14416647.32025","confirm":1},{"ts":1594922400000,"open":"233.3","high":"234.5","low":"231.93","close":"233.57","volume":"414164","vol_ccy":"41416.4","vol_ccy_quote":"9663481.53","confirm":1},{"ts":1594944000000,"open":"233.61","high":"234.57","low":"231.75","close":"232.76","volume":"556855","vol_ccy":"55685.5","vol_ccy_quote":"12984327.24875","confirm":1},{"ts":1594965600000,"open":"232.78","high":"233.78","low":"232.01","close":"233.41","volume":"540302","vol_ccy":"54030.2","vol_ccy_quote":"12588766.449","confirm":1},{"ts":1594987200000,"open":"233.43","high":"234.88","low":"232.55","close":"233.02","volume":"626442","vol_ccy":"62644.200000000004","vol_ccy_quote":"14625541.374","confirm":1},{"ts":1595008800000,"open":"233.02","high":"233.55","low":"232.39","close":"232.72","volume":"183858","vol_ccy":"18385.8","vol_ccy_quote":"4282420.536","confirm":1},{"ts":1595030400000,"open":"232.7","high":"233.4","low":"232.45","close":"233.19","volume":"412918","vol_ccy":"41291.799999999996","vol_ccy_quote":"9618305.433","confirm":1},{"ts":1595052000000,"open":"233.15","high":"235.63","low":"233.02","close":"234.86","volume":"797407","vol_ccy":"79740.7","vol_ccy_quote":"18672481.0155","confirm":1},{"ts":1595073600000,"open":"234.86","high":"235.37","low":"234.19","close":"234.79","volume":"298035","vol_ccy":"29803.5","vol_ccy_quote":"6997936.30875","confirm":1},{"ts":1595095200000,"open":"234.78","high":"236.81","low":"234.7","close":"235.63","volume":"376955","vol_ccy":"37695.5","vol_ccy_quote":"8876536.34","confirm":1},{"ts":1595116800000,"open":"235.63","high":"236.1","low":"234.1","close":"234.27","volume":"438841","vol_ccy":"43884.1","vol_ccy_quote":"10313860.6025","confirm":1},{"ts":1595138400000,"open":"234.26","high":"235","low":"233.24","close":"233.8","volume":"644873","vol_ccy":"64487.3","vol_ccy_quote":"15094864.7475","confirm":1},{"ts":1595160000000,"open":"233.75","high":"235.2","low":"233.46","close":"234.59","volume":"456153","vol_ccy":"45615.299999999996","vol_ccy_quote":"10685384.025","confirm":1},{"ts":1595181600000,"open":"234.6","high":"239.7","low":"234.53","close":"238.88","volume":"974503","vol_ccy":"97450.3","vol_ccy_quote":"23088655.95325","confirm":1},{"ts":1595203200000,"open":"238.94","high":"239.51","low":"237.81","close":"239.2","volume":"601290","vol_ccy":"60129","vol_ccy_quote":"14362713.585","confirm":1},{"ts":1595224800000,"open":"239.2","high":"239.32","low":"237.14","close":"237.54","volume":"568586","vol_ccy":"56858.6","vol_ccy_quote":"13549404.38","confirm":1},{"ts":1595246400000,"open":"237.53","high":"238.97","low":"237.3","close":"238.55","volume":"453643","vol_ccy":"45364.3","vol_ccy_quote":"10800672.77625","confirm":1},{"ts":1595268000000,"open":"238.56","high":"238.74","low":"234","close":"236.12","volume":"624750","vol_ccy":"62475","vol_ccy_quote":"14797516.125","confirm":1},{"ts":1595289600000,"open":"236.11","high":"238.12","low":"235.62","close":"237.7","volume":"476279","vol_ccy":"47627.899999999994","vol_ccy_quote":"11282454.16125","confirm":1},{"ts":1595311200000,"open":"237.71","high":"243.26","low":"237.33","close":"242.95","volume":"1559237","vol_ccy":"155923.69999999998","vol_ccy_quote":"37470414.15625","confirm":1},{"ts":1595332800000,"open":"242.95","high":"245.1","low":"242.68","close":"244.29","volume":"896878","vol_ccy":"89687.80000000002","vol_ccy_quote":"21861849.689","confirm":1},{"ts":1595354400000,"open":"244.29","high":"246.7","low":"243.79","close":"245.41","volume":"528817","vol_ccy":"52881.700000000004","vol_ccy_quote":"12958528.38075","confirm":1},{"ts":1595376000000,"open":"245.46","high":"245.59","low":"243.12","close":"243.75","volume":"528104","vol_ccy":"52810.399999999994","vol_ccy_quote":"12911086.592","confirm":1},{"ts":1595397600000,"open":"243.75","high":"244.44","low":"241.39","close":"243.84","volume":"760156","vol_ccy":"76015.6","vol_ccy_quote":"18498776.338","confirm":1},{"ts":1595419200000,"open":"243.83","high":"245","low":"242.7","close":"244.71","volume":"637997","vol_ccy":"63799.7","vol_ccy_quote":"15570954.782","confirm":1},{"ts":1595440800000,"open":"244.72","high":"270.82","low":"244.25","close":"264.03","volume":"2657177","vol_ccy":"265717.7","vol_ccy_quote":"68011773.9035","confirm":1},{"ts":1595462400000,"open":"264.01","high":"266.18","low":"259.91","close":"262.06","volume":"1351363","vol_ccy":"135136.3","vol_ccy_quote":"35546252.352","confirm":1},{"ts":1595484000000,"open":"262.12","high":"264.5","low":"261.9","close":"264.19","volume":"840038","vol_ccy":"84003.79999999999","vol_ccy_quote":"22107910.0745","confirm":1},{"ts":1595505600000,"open":"264.12","high":"280.47","low":"261.63","close":"275.42","volume":"5128194","vol_ccy":"512819.4","vol_ccy_quote":"138671493.954","confirm":1},{"ts":1595527200000,"open":"275.42","high":"276.54","low":"271.32","close":"275.38","volume":"1231706","vol_ccy":"123170.59999999999","vol_ccy_quote":"33830652.849","confirm":1},{"ts":1595548800000,"open":"275.38","high":"275.47","low":"269.17","close":"273.37","volume":"1176798","vol_ccy":"117679.8","vol_ccy_quote":"32167479.1305","confirm":1},{"ts":1595570400000,"open":"273.38","high":"276.3","low":"267.86","close":"274.83","volume":"2028779","vol_ccy":"202877.9","vol_ccy_quote":"55404432.90575","confirm":1},{"ts":1595592000000,"open":"274.82","high":"279.64","low":"272.06","close":"278.88","volume":"2285279","vol_ccy":"228527.90000000002","vol_ccy_quote":"63153685.165","confirm":1},{"ts":1595613600000,"open":"278.9","high":"287.6","low":"277.82","close":"279.37","volume":"2835756","vol_ccy":"283575.6","vol_ccy_quote":"79662766.491","confirm":1},{"ts":1595635200000,"open":"279.34","high":"285.7","low":"279.34","close":"284.3","volume":"1761780","vol_ccy":"176178","vol_ccy_quote":"49712146.26","confirm":1},{"ts":1595656800000,"open":"284.3","high":"285.74","low":"281.65","close":"282.72","volume":"1088724","vol_ccy":"108872.4","vol_ccy_quote":"30876484.821","confirm":1},{"ts":1595678400000,"open":"282.72","high":"297.81","low":"282","close":"297.11","volume":"4041147","vol_ccy":"404114.69999999995","vol_ccy_quote":"117156892.677","confirm":1},{"ts":1595700000000,"open":"297.12","high":"309.85","low":"292.15","close":"305.31","volume":"3651864","vol_ccy":"365186.4","vol_ccy_quote":"109960363.938","confirm":1},{"ts":1595721600000,"open":"305.37","high":"305.37","low":"300","close":"303.05","volume":"1563903","vol_ccy":"156390.3","vol_ccy_quote":"47456245.55925","confirm":1},{"ts":1595743200000,"open":"303.04","high":"322","low":"302.69","close":"309.77","volume":"5687368","vol_ccy":"568736.8","vol_ccy_quote":"175952947.5","confirm":1},{"ts":1595764800000,"open":"309.7","high":"314.45","low":"301.3","close":"308.08","volume":"3505818","vol_ccy":"350581.80000000005","vol_ccy_quote":"108113291.9385","confirm":1},{"ts":1595786400000,"open":"308.06","high":"313.05","low":"304","close":"310.97","volume":"1010323","vol_ccy":"101032.3","vol_ccy_quote":"31221001.346","confirm":1},{"ts":1595808000000,"open":"310.91","high":"329.84","low":"310.91","close":"323.68","volume":"4668996","vol_ccy":"466899.6","vol_ccy_quote":"148863933.966","confirm":1},{"ts":1595829600000,"open":"323.68","high":"328.16","low":"317","close":"325.31","volume":"2671338","vol_ccy":"267133.80000000005","vol_ccy_quote":"86427801.8175","confirm":1},{"ts":1595851200000,"open":"325.32","high":"327.28","low":"311.1","close":"323.95","volume":"5265458","vol_ccy":"526545.8","vol_ccy_quote":"169501674.8425","confirm":1},{"ts":1595872800000,"open":"323.96","high":"334.2","low":"315.61","close":"322.07","volume":"3531652","vol_ccy":"353165.2","vol_ccy_quote":"114411398.192","confirm":1},{"ts":1595894400000,"open":"322.14","high":"327","low":"316.24","close":"317.54","volume":"2102040","vol_ccy":"210204.00000000003","vol_ccy_quote":"67418728.92","confirm":1},{"ts":1595916000000,"open":"317.49","high":"319.49","low":"306","close":"316.91","volume":"2615680","vol_ccy":"261567.99999999997","vol_ccy_quote":"82386726.88","confirm":1},{"ts":1595937600000,"open":"317.03","high":"323.56","low":"312.39","close":"316.64","volume":"2284308","vol_ccy":"228430.8","vol_ccy_quote":"72505078.074","confirm":1},{"ts":1595959200000,"open":"316.65","high":"321.64","low":"314.83","close":"316.74","volume":"739035","vol_ccy":"73903.5","vol_ccy_quote":"23461774.6275","confirm":1},{"ts":1595980800000,"open":"316.74","high":"319.62","low":"312.66","close":"318.52","volume":"1196405","vol_ccy":"119640.5","vol_ccy_quote":"37912279.8425","confirm":1},{"ts":1596002400000,"open":"318.44","high":"325.44","low":"317.9","close":"323.47","volume":"1908288","vol_ccy":"190828.80000000002","vol_ccy_quote":"61315678.8","confirm":1},{"ts":1596024000000,"open":"323.18","high":"325.53","low":"318.35","close":"320.76","volume":"1497907","vol_ccy":"149790.7","vol_ccy_quote":"48225864.8185","confirm":1},{"ts":1596045600000,"open":"320.75","high":"323.5","low":"316","close":"318.13","volume":"939809","vol_ccy":"93980.9","vol_ccy_quote":"30035825.7355","confirm":1},{"ts":1596067200000,"open":"318.07","high":"319.72","low":"315.66","close":"316.8","volume":"1054923","vol_ccy":"105492.29999999999","vol_ccy_quote":"33500398.51875","confirm":1},{"ts":1596088800000,"open":"316.73","high":"320.34","low":"314.2","close":"318.05","volume":"1152370","vol_ccy":"115237","vol_ccy_quote":"36568157.21","confirm":1},{"ts":1596110400000,"open":"318.06","high":"325.32","low":"315.89","close":"324.77","volume":"2083186","vol_ccy":"208318.59999999998","vol_ccy_quote":"66872353.786","confirm":1},{"ts":1596132000000,"open":"324.76","high":"343.19","low":"324.76","close":"335.04","volume":"2830339","vol_ccy":"283033.9","vol_ccy_quote":"93949565.18125","confirm":1},{"ts":1596153600000,"open":"335.05","high":"336.85","low":"328.5","close":"332.03","volume":"1313993","vol_ccy":"131399.3","vol_ccy_quote":"43770092.32475","confirm":1},{"ts":1596175200000,"open":"332.06","high":"347.12","low":"331.98","close":"343.96","volume":"2346034","vol_ccy":"234603.40000000002","vol_ccy_quote":"79478939.852","confirm":1},{"ts":1596196800000,"open":"343.95","high":"348","low":"339.12","close":"343.05","volume":"2379690","vol_ccy":"237969","vol_ccy_quote":"81749490.57","confirm":1},{"ts":1596218400000,"open":"343.09","high":"349.79","low":"341.69","close":"346.18","volume":"1059616","vol_ccy":"105961.6","vol_ccy_quote":"36576619.8","confirm":1},{"ts":1596240000000,"open":"346.18","high":"358.43","low":"342.83","close":"355.81","volume":"2587584","vol_ccy":"258758.4","vol_ccy_quote":"90775681.2","confirm":1},{"ts":1596261600000,"open":"355.79","high":"361.14","low":"352.15","close":"356.5","volume":"2121184","vol_ccy":"212118.40000000002","vol_ccy_quote":"75597937.168","confirm":1},{"ts":1596283200000,"open":"356.46","high":"373.75","low":"353.24","close":"373.35","volume":"2733870","vol_ccy":"273387","vol_ccy_quote":"99567545.4","confirm":1},{"ts":1596304800000,"open":"373.31","high":"395.22","low":"366.19","close":"387.5","volume":"4560676","vol_ccy":"456067.6","vol_ccy_quote":"173558805.518","confirm":1},{"ts":1596326400000,"open":"387.5","high":"420.13","low":"329.24","close":"370.45","volume":"7478050","vol_ccy":"747805","vol_ccy_quote":"281795358.15","confirm":1},{"ts":1596348000000,"open":"370.45","high":"381.98","low":"353.36","close":"361.76","volume":"3029302","vol_ccy":"302930.19999999995","vol_ccy_quote":"111141303.7525","confirm":1},{"ts":1596369600000,"open":"361.71","high":"388.47","low":"357.23","close":"384.53","volume":"2716388","vol_ccy":"271638.8","vol_ccy_quote":"101317197.818","confirm":1},{"ts":1596391200000,"open":"384.74","high":"386.96","low":"368.3","close":"372.62","volume":"1830987","vol_ccy":"183098.7","vol_ccy_quote":"69239688.8985","confirm":1},{"ts":1596412800000,"open":"372.61","high":"386.1","low":"366.98","close":"384.73","volume":"1739774","vol_ccy":"173977.40000000002","vol_ccy_quote":"65694736.127","confirm":1},{"ts":1596434400000,"open":"384.78","high":"392.89","low":"380.5","close":"391.28","volume":"1816203","vol_ccy":"181620.3","vol_ccy_quote":"70352893.45875","confirm":1},{"ts":1596456000000,"open":"391.21","high":"398.13","low":"386.87","close":"395.11","volume":"2837246","vol_ccy":"283724.6","vol_ccy_quote":"111455534.618","confirm":1},{"ts":1596477600000,"open":"395.2","high":"396.09","low":"380.13","close":"386.04","volume":"1668853","vol_ccy":"166885.30000000002","vol_ccy_quote":"64979294.8345","confirm":1},{"ts":1596499200000,"open":"386.15","high":"403.88","low":"385.85","close":"393.1","volume":"2285029","vol_ccy":"228502.90000000002","vol_ccy_quote":"89629120.0105","confirm":1},{"ts":1596520800000,"open":"393.1","high":"397.45","low":"381","close":"385.82","volume":"1929809","vol_ccy":"192980.9","vol_ccy_quote":"75135666.05825","confirm":1},{"ts":1596542400000,"open":"385.82","high":"392.49","low":"380.6","close":"389.65","volume":"1963383","vol_ccy":"196338.30000000002","vol_ccy_quote":"76010409.462","confirm":1},{"ts":1596564000000,"open":"389.79","high":"394.25","low":"385.31","close":"389.91","volume":"698694","vol_ccy":"69869.4","vol_ccy_quote":"27236140.161","confirm":1},{"ts":1596585600000,"open":"389.92","high":"392.24","low":"383.9","close":"391.5","volume":"1017388","vol_ccy":"101738.79999999999","vol_ccy_quote":"39616071.332","confirm":1},{"ts":1596607200000,"open":"391.54","high":"398.11","low":"389.32","close":"397.54","volume":"1476049","vol_ccy":"147604.9","vol_ccy_quote":"58175150.22475","confirm":1},{"ts":1596628800000,"open":"397.53","high":"402.37","low":"390.2","close":"397.5","volume":"2339092","vol_ccy":"233909.2","vol_ccy_quote":"92838561.48","confirm":1},{"ts":1596650400000,"open":"397.35","high":"408","low":"389.57","close":"400.57","volume":"1234507","vol_ccy":"123450.70000000001","vol_ccy_quote":"49241089.33575","confirm":1},{"ts":1596672000000,"open":"400.46","high":"403.71","low":"392.33","close":"394.78","volume":"1235486","vol_ccy":"123548.6","vol_ccy_quote":"49150104.052","confirm":1},{"ts":1596693600000,"open":"394.88","high":"398.21","low":"393.55","close":"394.69","volume":"794660","vol_ccy":"79466","vol_ccy_quote":"31415492.445","confirm":1},{"ts":1596715200000,"open":"394.69","high":"401.5","low":"394.54","close":"396.97","volume":"1379751","vol_ccy":"137975.09999999998","vol_ccy_quote":"54765766.5675","confirm":1},{"ts":1596736800000,"open":"397.15","high":"398.67","low":"390.44","close":"394.55","volume":"752803","vol_ccy":"75280.29999999999","vol_ccy_quote":"29750962.76075","confirm":1},{"ts":1596758400000,"open":"394.56","high":"398.4","low":"393.5","close":"394.54","volume":"929623","vol_ccy":"92962.29999999999","vol_ccy_quote":"36743349.075","confirm":1},{"ts":1596780000000,"open":"394.45","high":"397.7","low":"392.6","close":"394.51","volume":"944168","vol_ccy":"94416.8","vol_ccy_quote":"37277168.892","confirm":1},{"ts":1596801600000,"open":"394.51","high":"395.63","low":"361.11","close":"373.39","volume":"2870448","vol_ccy":"287044.8","vol_ccy_quote":"109409995.968","confirm":1},{"ts":1596823200000,"open":"373.38","high":"383","low":"365","close":"379.29","volume":"1056504","vol_ccy":"105650.4","vol_ccy_quote":"39636596.442","confirm":1},{"ts":1596844800000,"open":"379.21","high":"382.6","low":"375.66","close":"380.66","volume":"876361","vol_ccy":"87636.09999999999","vol_ccy_quote":"33260748.12325","confirm":1},{"ts":1596866400000,"open":"380.67","high":"392.5","low":"378.2","close":"391.58","volume":"1295778","vol_ccy":"129577.79999999999","vol_ccy_quote":"49983016.6275","confirm":1},{"ts":1596888000000,"open":"391.58","high":"393.5","low":"386","close":"391.76","volume":"1126044","vol_ccy":"112604.39999999998","vol_ccy_quote":"43995665.124","confirm":1},{"ts":1596909600000,"open":"391.7","high":"397.5","low":"386.73","close":"397.43","volume":"464444","vol_ccy":"46444.4","vol_ccy_quote":"18268440.296","confirm":1},{"ts":1596931200000,"open":"397.44","high":"400.59","low":"392.88","close":"392.89","volume":"1051089","vol_ccy":"105108.9","vol_ccy_quote":"41617868.955","confirm":1},{"ts":1596952800000,"open":"392.88","high":"396.64","low":"384","close":"392.03","volume":"898236","vol_ccy":"89823.6","vol_ccy_quote":"35155834.245","confirm":1},{"ts":1596974400000,"open":"392.07","high":"392.14","low":"383.57","close":"385.31","volume":"1066308","vol_ccy":"106630.8","vol_ccy_quote":"41401807.293","confirm":1},{"ts":1596996000000,"open":"385.3","high":"394.29","low":"385.19","close":"390.31","volume":"388747","vol_ccy":"38874.7","vol_ccy_quote":"15113414.30575","confirm":1},{"ts":1597017600000,"open":"390.24","high":"400","low":"390.24","close":"395.32","volume":"1056721","vol_ccy":"105672.1","vol_ccy_quote":"41629523.795","confirm":1},{"ts":1597039200000,"open":"395.32","high":"397.08","low":"385","close":"391.16","volume":"879868","vol_ccy":"87986.79999999999","vol_ccy_quote":"34503143.752","confirm":1},{"ts":1597060800000,"open":"391.15","high":"398","low":"390.37","close":"397.27","volume":"848912","vol_ccy":"84891.20000000001","vol_ccy_quote":"33463898.812","confirm":1},{"ts":1597082400000,"open":"397.13","high":"398.55","low":"391.81","close":"395.59","volume":"292644","vol_ccy":"29264.4","vol_ccy_quote":"11581971.588","confirm":1},{"ts":1597104000000,"open":"395.49","high":"398.5","low":"393","close":"395.3","volume":"637744","vol_ccy":"63774.399999999994","vol_ccy_quote":"25227398.844","confirm":1},{"ts":1597125600000,"open":"395.29","high":"395.33","low":"387.34","close":"391.57","volume":"867011","vol_ccy":"86701.1","vol_ccy_quote":"34019994.37075","confirm":1},{"ts":1597147200000,"open":"391.6","high":"391.6","low":"376.13","close":"385.68","volume":"2039075","vol_ccy":"203907.5","vol_ccy_quote":"78759781.64375","confirm":1},{"ts":1597168800000,"open":"385.6","high":"385.75","low":"366.71","close":"379.1","volume":"1214053","vol_ccy":"121405.3","vol_ccy_quote":"46047816.237","confirm":1},{"ts":1597190400000,"open":"379.17","high":"380.76","low":"369.6","close":"369.9","volume":"842578","vol_ccy":"84257.8","vol_ccy_quote":"31584668.2635","confirm":1},{"ts":1597212000000,"open":"369.9","high":"385","low":"366","close":"381.92","volume":"1389999","vol_ccy":"138999.9","vol_ccy_quote":"52222957.4295","confirm":1},{"ts":1597233600000,"open":"381.94","high":"387.39","low":"380.06","close":"383.72","volume":"844951","vol_ccy":"84495.1","vol_ccy_quote":"32385070.69025","confirm":1},{"ts":1597255200000,"open":"383.73","high":"389.55","low":"382.38","close":"387.2","volume":"395744","vol_ccy":"39574.4","vol_ccy_quote":"15264439.696","confirm":1},{"ts":1597276800000,"open":"387.29","high":"396.23","low":"386.58","close":"391.99","volume":"1190292","vol_ccy":"119029.20000000001","vol_ccy_quote":"46483580.757","confirm":1},{"ts":1597298400000,"open":"391.94","high":"397.97","low":"378","close":"394.11","volume":"2331151","vol_ccy":"233115.09999999998","vol_ccy_quote":"91032612.1255","confirm":1},{"ts":1597320000000,"open":"394.14","high":"395.79","low":"384.59","close":"392.38","volume":"1941919","vol_ccy":"194191.9","vol_ccy_quote":"76069822.0275","confirm":1},{"ts":1597341600000,"open":"392.42","high":"432","low":"391.26","close":"424.44","volume":"2737417","vol_ccy":"273741.69999999995","vol_ccy_quote":"112242309.251","confirm":1},{"ts":1597363200000,"open":"424.44","high":"430.54","low":"417.3","close":"421.24","volume":"1771899","vol_ccy":"177189.9","vol_ccy_quote":"75018659.862","confirm":1},{"ts":1597384800000,"open":"421.23","high":"428.72","low":"419","close":"427.7","volume":"1515951","vol_ccy":"151595.1","vol_ccy_quote":"64300956.60375","confirm":1},{"ts":1597406400000,"open":"427.79","high":"445.72","low":"422.01","close":"440.54","volume":"3275125","vol_ccy":"327512.5","vol_ccy_quote":"142145337.6875","confirm":1},{"ts":1597428000000,"open":"440.43","high":"444","low":"435","close":"438.29","volume":"1027561","vol_ccy":"102756.1","vol_ccy_quote":"45154113.023","confirm":1},{"ts":1597449600000,"open":"438.29","high":"443.16","low":"435.84","close":"439.18","volume":"1345671","vol_ccy":"134567.1","vol_ccy_quote":"59090768.53425","confirm":1},{"ts":1597471200000,"open":"439.23","high":"440","low":"426.23","close":"434.27","volume":"1479279","vol_ccy":"147927.9","vol_ccy_quote":"64338651.36675","confirm":1},{"ts":1597492800000,"open":"434.38","high":"439.5","low":"428.58","close":"435.26","volume":"1890633","vol_ccy":"189063.3","vol_ccy_quote":"82134769.419","confirm":1},{"ts":1597514400000,"open":"435.36","high":"436.36","low":"429","close":"432.35","volume":"910743","vol_ccy":"91074.29999999999","vol_ccy_quote":"39459534.27525","confirm":1},{"ts":1597536000000,"open":"432.38","high":"433.42","low":"421","close":"429.03","volume":"1215293","vol_ccy":"121529.29999999999","vol_ccy_quote":"52130904.70475","confirm":1},{"ts":1597557600000,"open":"428.96","high":"429.49","low":"416.62","close":"418.2","volume":"1606091","vol_ccy":"160609.1","vol_ccy_quote":"67988642.68925","confirm":1},{"ts":1597579200000,"open":"418.2","high":"437.73","low":"412.63","close":"430.53","volume":"2763085","vol_ccy":"276308.5","vol_ccy_quote":"117368252.31625","confirm":1},{"ts":1597600800000,"open":"430.61","high":"434.95","low":"426.66","close":"433.91","volume":"730028","vol_ccy":"73002.8","vol_ccy_quote":"31503080.791","confirm":1},{"ts":1597622400000,"open":"433.92","high":"435.23","low":"421.01","close":"421.85","volume":"1361741","vol_ccy":"136174.1","vol_ccy_quote":"58282855.23525","confirm":1},{"ts":1597644000000,"open":"421.84","high":"430","low":"420.37","close":"428.45","volume":"1228503","vol_ccy":"122850.29999999999","vol_ccy_quote":"52231647.7995","confirm":1},{"ts":1597665600000,"open":"428.45","high":"447.78","low":"422","close":"441.35","volume":"3206312","vol_ccy":"320631.2","vol_ccy_quote":"139440905.724","confirm":1},{"ts":1597687200000,"open":"441.56","high":"442.5","low":"427.06","close":"430.34","volume":"1136582","vol_ccy":"113658.2","vol_ccy_quote":"49482802.243","confirm":1},{"ts":1597708800000,"open":"430.34","high":"433.64","low":"426.52","close":"428.18","volume":"1423373","vol_ccy":"142337.3","vol_ccy_quote":"61158067.691","confirm":1},{"ts":1597730400000,"open":"428.1","high":"431.67","low":"426.54","close":"427.05","volume":"857680","vol_ccy":"85768","vol_ccy_quote":"36737865.12","confirm":1},{"ts":1597752000000,"open":"427.19","high":"430.45","low":"414","close":"423.07","volume":"2730221","vol_ccy":"273022.1","vol_ccy_quote":"115673320.77275","confirm":1},{"ts":1597773600000,"open":"423.1","high":"429","low":"421.57","close":"422","volume":"601367","vol_ccy":"60136.7","vol_ccy_quote":"25492999.52225","confirm":1},{"ts":1597795200000,"open":"421.99","high":"426.5","low":"406.44","close":"409.04","volume":"2637832","vol_ccy":"263783.2","vol_ccy_quote":"109731832.826","confirm":1},{"ts":1597816800000,"open":"408.98","high":"416","low":"402","close":"413.3","volume":"2128376","vol_ccy":"212837.60000000003","vol_ccy_quote":"87278314.632","confirm":1},{"ts":1597838400000,"open":"413.02","high":"415.3","low":"401.75","close":"408.24","volume":"1923850","vol_ccy":"192385","vol_ccy_quote":"78796567.3375","confirm":1},{"ts":1597860000000,"open":"408.45","high":"409.08","low":"393.15","close":"407.41","volume":"1990387","vol_ccy":"199038.69999999998","vol_ccy_quote":"80515632.52075","confirm":1},{"ts":1597881600000,"open":"407.51","high":"415.24","low":"403.09","close":"404.57","volume":"1607926","vol_ccy":"160792.6","vol_ccy_quote":"65539465.7415","confirm":1},{"ts":1597903200000,"open":"404.57","high":"412","low":"402.2","close":"411.35","volume":"1248105","vol_ccy":"124810.5","vol_ccy_quote":"50864023.065","confirm":1},{"ts":1597924800000,"open":"411.49","high":"417.83","low":"408.35","close":"413.6","volume":"1339901","vol_ccy":"133990.1","vol_ccy_quote":"55313458.10675","confirm":1},{"ts":1597946400000,"open":"413.61","high":"418.83","low":"413.56","close":"415.8","volume":"481961","vol_ccy":"48196.100000000006","vol_ccy_quote":"20023069.745","confirm":1},{"ts":1597968000000,"open":"415.83","high":"418.5","low":"410.18","close":"414.12","volume":"1220032","vol_ccy":"122003.20000000001","vol_ccy_quote":"50589541.904","confirm":1},{"ts":1597989600000,"open":"414.05","high":"414.97","low":"404.36","close":"405.97","volume":"1556069","vol_ccy":"155606.9","vol_ccy_quote":"63773542.87875","confirm":1},{"ts":1598011200000,"open":"405.8","high":"408.15","low":"399.51","close":"403.25","volume":"2658117","vol_ccy":"265811.7","vol_ccy_quote":"107435108.37675","confirm":1},{"ts":1598032800000,"open":"403.33","high":"403.59","low":"384.72","close":"387.89","volume":"2149766","vol_ccy":"214976.60000000003","vol_ccy_quote":"84890497.2495","confirm":1},{"ts":1598054400000,"open":"387.89","high":"388.34","low":"380.03","close":"386.1","volume":"1843414","vol_ccy":"184341.39999999997","vol_ccy_quote":"71080200.426","confirm":1},{"ts":1598076000000,"open":"386.1","high":"394.88","low":"386.1","close":"390","volume":"1470113","vol_ccy":"147011.30000000002","vol_ccy_quote":"57227088.751","confirm":1},{"ts":1598097600000,"open":"390.14","high":"393.66","low":"388.57","close":"390.98","volume":"1208178","vol_ccy":"120817.79999999999","vol_ccy_quote":"47220126.9075","confirm":1},{"ts":1598119200000,"open":"390.99","high":"397","low":"387.56","close":"395.35","volume":"797854","vol_ccy":"79785.4","vol_ccy_quote":"31333721.215","confirm":1},{"ts":1598140800000,"open":"395.41","high":"396.98","low":"387.38","close":"389.15","volume":"870261","vol_ccy":"87026.1","vol_ccy_quote":"34134247.203","confirm":1},{"ts":1598162400000,"open":"389.15","high":"392.34","low":"383.66","close":"384.24","volume":"1065882","vol_ccy":"106588.2","vol_ccy_quote":"41286672.7995","confirm":1},{"ts":1598184000000,"open":"384.29","high":"393","low":"383.66","close":"390.08","volume":"1201554","vol_ccy":"120155.4","vol_ccy_quote":"46591157.5155","confirm":1},{"ts":1598205600000,"open":"390.04","high":"395.25","low":"389.51","close":"390.54","volume":"563748","vol_ccy":"56374.8","vol_ccy_quote":"22061432.358","confirm":1},{"ts":1598227200000,"open":"390.74","high":"393.86","low":"387.32","close":"392.55","volume":"753321","vol_ccy":"75332.1","vol_ccy_quote":"29463702.62175","confirm":1},{"ts":1598248800000,"open":"392.51","high":"408.38","low":"392","close":"406.9","volume":"2114143","vol_ccy":"211414.3","vol_ccy_quote":"84554620.74925","confirm":1},{"ts":1598270400000,"open":"406.9","high":"408.36","low":"401.1","close":"403.28","volume":"1197485","vol_ccy":"119748.5","vol_ccy_quote":"48487365.135","confirm":1},{"ts":1598292000000,"open":"403.28","high":"410.32","low":"398.24","close":"407.57","volume":"1176925","vol_ccy":"117692.5","vol_ccy_quote":"47648102.85625","confirm":1},{"ts":1598313600000,"open":"407.57","high":"408.99","low":"400","close":"400.66","volume":"1164324","vol_ccy":"116432.40000000001","vol_ccy_quote":"47074201.482","confirm":1},{"ts":1598335200000,"open":"400.66","high":"400.8","low":"390","close":"395.42","volume":"2196435","vol_ccy":"219643.5","vol_ccy_quote":"87136969.32","confirm":1},{"ts":1598356800000,"open":"395.47","high":"395.48","low":"369.7","close":"373.54","volume":"4323022","vol_ccy":"432302.2","vol_ccy_quote":"165808428.0545","confirm":1},{"ts":1598378400000,"open":"373.67","high":"384.85","low":"370.2","close":"383.14","volume":"1391873","vol_ccy":"139187.3","vol_ccy_quote":"52607927.8445","confirm":1},{"ts":1598400000000,"open":"383.01","high":"387.98","low":"377.77","close":"385.17","volume":"1143459","vol_ccy":"114345.9","vol_ccy_quote":"43849651.59675","confirm":1},{"ts":1598421600000,"open":"385.11","high":"385.87","low":"379.4","close":"382.44","volume":"1204036","vol_ccy":"120403.59999999999","vol_ccy_quote":"46139261.538","confirm":1},{"ts":1598443200000,"open":"382.52","high":"393","low":"377.61","close":"388.21","volume":"2151940","vol_ccy":"215194","vol_ccy_quote":"82921779.99","confirm":1},{"ts":1598464800000,"open":"388.14","high":"390.37","low":"385.29","close":"385.91","volume":"469965","vol_ccy":"46996.5","vol_ccy_quote":"18207736.50375","confirm":1},{"ts":1598486400000,"open":"385.79","high":"389.19","low":"380.8","close":"381.7","volume":"1071912","vol_ccy":"107191.2","vol_ccy_quote":"41201081.544","confirm":1},{"ts":1598508000000,"open":"381.82","high":"388.06","low":"381.45","close":"382.31","volume":"1395866","vol_ccy":"139586.6","vol_ccy_quote":"53518898.306","confirm":1},{"ts":1598529600000,"open":"382.31","high":"396.88","low":"371.28","close":"376.87","volume":"4052256","vol_ccy":"405225.6","vol_ccy_quote":"154729316.976","confirm":1},{"ts":1598551200000,"open":"376.88","high":"383.64","low":"375.87","close":"383.29","volume":"854165","vol_ccy":"85416.5","vol_ccy_quote":"32451436.68","confirm":1},{"ts":1598572800000,"open":"383.3","high":"388.96","low":"380","close":"388.13","volume":"1078392","vol_ccy":"107839.20000000001","vol_ccy_quote":"41528606.322","confirm":1},{"ts":1598594400000,"open":"388.13","high":"394","low":"386.2","close":"393.43","volume":"1299435","vol_ccy":"129943.5","vol_ccy_quote":"50735140.14","confirm":1},{"ts":1598616000000,"open":"393.5","high":"398","low":"389.76","close":"393.5","volume":"1331726","vol_ccy":"133172.6","vol_ccy_quote":"52428720.894","confirm":1},{"ts":1598637600000,"open":"393.5","high":"397.7","low":"390.81","close":"395.13","volume":"503020","vol_ccy":"50302","vol_ccy_quote":"19833324.07","confirm":1},{"ts":1598659200000,"open":"395.13","high":"396.95","low":"392","close":"395.9","volume":"721962","vol_ccy":"72196.2","vol_ccy_quote":"28517138.019","confirm":1},{"ts":1598680800000,"open":"395.91","high":"404.24","low":"395.9","close":"397.86","volume":"1757911","vol_ccy":"175791.09999999998","vol_ccy_quote":"70048798.05025","confirm":1},{"ts":1598702400000,"open":"397.7","high":"404","low":"395.65","close":"401.64","volume":"1064592","vol_ccy":"106459.2","vol_ccy_quote":"42556799.052","confirm":1},{"ts":1598724000000,"open":"401.63","high":"405.51","low":"398.37","close":"398.71","volume":"1059308","vol_ccy":"105930.79999999999","vol_ccy_quote":"42484076.994","confirm":1},{"ts":1598745600000,"open":"398.71","high":"407","low":"398.41","close":"403.74","volume":"840888","vol_ccy":"84088.79999999999","vol_ccy_quote":"33800754.492","confirm":1},{"ts":1598767200000,"open":"403.73","high":"407.83","low":"402.76","close":"406.67","volume":"892704","vol_ccy":"89270.4","vol_ccy_quote":"36176606.424","confirm":1},{"ts":1598788800000,"open":"406.56","high":"426","low":"404.7","close":"423.84","volume":"3233929","vol_ccy":"323392.9","vol_ccy_quote":"134296986.5475","confirm":1},{"ts":1598810400000,"open":"423.78","high":"430.15","low":"420.8","close":"428.94","volume":"1073588","vol_ccy":"107358.8","vol_ccy_quote":"45725991.699","confirm":1},{"ts":1598832000000,"open":"429.01","high":"430.65","low":"422.57","close":"422.98","volume":"1365546","vol_ccy":"136554.6","vol_ccy_quote":"58213567.3665","confirm":1},{"ts":1598853600000,"open":"422.99","high":"434.76","low":"417.68","close":"432.23","volume":"2699361","vol_ccy":"269936.1","vol_ccy_quote":"115239770.1315","confirm":1},{"ts":1598875200000,"open":"432.34","high":"439.46","low":"430.75","close":"434","volume":"2504984","vol_ccy":"250498.4","vol_ccy_quote":"108750749.13","confirm":1},{"ts":1598896800000,"open":"433.95","high":"438.8","low":"428.65","close":"433.71","volume":"1374407","vol_ccy":"137440.7","vol_ccy_quote":"59618683.24425","confirm":1},{"ts":1598918400000,"open":"433.71","high":"456","low":"429.5","close":"455.99","volume":"3513736","vol_ccy":"351373.6","vol_ccy_quote":"155939603.68","confirm":1},{"ts":1598940000000,"open":"455.99","high":"473.76","low":"455.16","close":"469.15","volume":"4855716","vol_ccy":"485571.6","vol_ccy_quote":"225069720.174","confirm":1},{"ts":1598961600000,"open":"469.15","high":"486.36","low":"460.87","close":"475.31","volume":"4005631","vol_ccy":"400563.1","vol_ccy_quote":"189435302.65975","confirm":1},{"ts":1598983200000,"open":"475.32","high":"488.96","low":"470.36","close":"475.22","volume":"1977893","vol_ccy":"197789.3","vol_ccy_quote":"94437468.1245","confirm":1},{"ts":1599004800000,"open":"475.15","high":"481.93","low":"465.51","close":"477.05","volume":"2916934","vol_ccy":"291693.39999999997","vol_ccy_quote":"138528112.594","confirm":1},{"ts":1599026400000,"open":"477.01","high":"477.01","low":"415.9","close":"441.26","volume":"7003222","vol_ccy":"700322.2","vol_ccy_quote":"317102390.549","confirm":1},{"ts":1599048000000,"open":"441.26","high":"448.42","low":"420.42","close":"431.66","volume":"4883644","vol_ccy":"488364.39999999997","vol_ccy_quote":"212653394.336","confirm":1},{"ts":1599069600000,"open":"431.66","high":"444.85","low":"428.41","close":"439.63","volume":"1328712","vol_ccy":"132871.2","vol_ccy_quote":"57950112.99","confirm":1},{"ts":1599091200000,"open":"439.51","high":"450.7","low":"429.61","close":"432.01","volume":"2892279","vol_ccy":"289227.9","vol_ccy_quote":"126669528.01425","confirm":1},{"ts":1599112800000,"open":"432.01","high":"439","low":"421.01","close":"423.15","volume":"3485364","vol_ccy":"348536.4","vol_ccy_quote":"149449794.297","confirm":1},{"ts":1599134400000,"open":"423.02","high":"426.67","low":"391","close":"400.27","volume":"8550114","vol_ccy":"855011.3999999999","vol_ccy_quote":"350759876.736","confirm":1},{"ts":1599156000000,"open":"400.39","high":"407.62","low":"371","close":"381.33","volume":"3361244","vol_ccy":"336124.39999999997","vol_ccy_quote":"131117086.574","confirm":1},{"ts":1599177600000,"open":"381.4","high":"391.35","low":"372.83","close":"388.04","volume":"2406394","vol_ccy":"240639.4","vol_ccy_quote":"92262349.157","confirm":1},{"ts":1599199200000,"open":"388.04","high":"400.56","low":"375.09","close":"394.97","volume":"3250987","vol_ccy":"325098.69999999995","vol_ccy_quote":"126679584.9355","confirm":1},{"ts":1599220800000,"open":"394.93","high":"398.58","low":"357","close":"383.62","volume":"5991988","vol_ccy":"599198.8","vol_ccy_quote":"229812213.761","confirm":1},{"ts":1599242400000,"open":"383.54","high":"392.93","low":"378","close":"385","volume":"1377554","vol_ccy":"137755.4","vol_ccy_quote":"53017576.4095","confirm":1},{"ts":1599264000000,"open":"385.01","high":"394.75","low":"380.8","close":"381.81","volume":"1707575","vol_ccy":"170757.5","vol_ccy_quote":"65842811.31875","confirm":1},{"ts":1599285600000,"open":"381.8","high":"388.18","low":"347.2","close":"355.98","volume":"5161620","vol_ccy":"516162","vol_ccy_quote":"190097302.98","confirm":1},{"ts":1599307200000,"open":"356.15","high":"360.84","low":"335","close":"340.37","volume":"7618624","vol_ccy":"761862.3999999999","vol_ccy_quote":"265196682.816","confirm":1},{"ts":1599328800000,"open":"340.36","high":"345.38","low":"308","close":"334.97","volume":"7063649","vol_ccy":"706364.9","vol_ccy_quote":"234638526.56975","confirm":1},{"ts":1599350400000,"open":"334.75","high":"343.48","low":"316.1","close":"325.01","volume":"4103333","vol_ccy":"410333.29999999993","vol_ccy_quote":"135342284.0055","confirm":1},{"ts":1599372000000,"open":"325.19","high":"355.88","low":"319.59","close":"354.36","volume":"4642603","vol_ccy":"464260.3","vol_ccy_quote":"157270497.9265","confirm":1},{"ts":1599393600000,"open":"354.36","high":"358.59","low":"337","close":"349.32","volume":"3779094","vol_ccy":"377909.4","vol_ccy_quote":"132199321.5345","confirm":1},{"ts":1599415200000,"open":"349.17","high":"359.98","low":"345.2","close":"352.83","volume":"1573055","vol_ccy":"157305.5","vol_ccy_quote":"55339288.3725","confirm":1},{"ts":1599436800000,"open":"352.91","high":"358.69","low":"340.1","close":"341.96","volume":"2182693","vol_ccy":"218269.3","vol_ccy_quote":"76048298.1595","confirm":1},{"ts":1599458400000,"open":"341.99","high":"349.47","low":"332.44","close":"335.82","volume":"3539406","vol_ccy":"353940.60000000003","vol_ccy_quote":"120315028.158","confirm":1},{"ts":1599480000000,"open":"335.83","high":"353","low":"323.24","close":"346.6","volume":"5370272","vol_ccy":"537027.2","vol_ccy_quote":"182410686.456","confirm":1},{"ts":1599501600000,"open":"346.55","high":"355.43","low":"342.11","close":"353.48","volume":"1242454","vol_ccy":"124245.4","vol_ccy_quote":"43410410.9195","confirm":1},{"ts":1599523200000,"open":"353.59","high":"356.6","low":"343.82","close":"344.59","volume":"1522695","vol_ccy":"152269.50000000003","vol_ccy_quote":"53241030.675","confirm":1},{"ts":1599544800000,"open":"344.6","high":"350.96","low":"331.07","close":"333.78","volume":"3187341","vol_ccy":"318734.1","vol_ccy_quote":"108402264.24525","confirm":1},{"ts":1599566400000,"open":"333.81","high":"346.49","low":"331.72","close":"344.75","volume":"3143442","vol_ccy":"314344.19999999995","vol_ccy_quote":"106623195.0585","confirm":1},{"ts":1599588000000,"open":"344.85","high":"345.29","low":"325.13","close":"337.38","volume":"2681021","vol_ccy":"268102.1","vol_ccy_quote":"90662076.39125","confirm":1},{"ts":1599609600000,"open":"337.42","high":"341.67","low":"330.81","close":"336.64","volume":"1799082","vol_ccy":"179908.19999999998","vol_ccy_quote":"60563396.907","confirm":1},{"ts":1599631200000,"open":"336.75","high":"350.08","low":"334.52","close":"347.42","volume":"2169149","vol_ccy":"216914.90000000002","vol_ccy_quote":"74226651.91825","confirm":1},{"ts":1599652800000,"open":"347.52","high":"354.75","low":"345","close":"351.6","volume":"1897532","vol_ccy":"189753.2","vol_ccy_quote":"66360014.721","confirm":1},{"ts":1599674400000,"open":"351.69","high":"358.94","low":"350.08","close":"350.74","volume":"1158669","vol_ccy":"115866.9","vol_ccy_quote":"40885084.00125","confirm":1},{"ts":1599696000000,"open":"350.73","high":"375.53","low":"349.5","close":"370.75","volume":"3312316","vol_ccy":"331231.6","vol_ccy_quote":"119782455.429","confirm":1},{"ts":1599717600000,"open":"370.74","high":"373.32","low":"361.11","close":"365.32","volume":"2502516","vol_ccy":"250251.59999999998","vol_ccy_quote":"91998118.821","confirm":1},{"ts":1599739200000,"open":"365.31","high":"377.38","low":"365.04","close":"367.62","volume":"3218025","vol_ccy":"321802.5","vol_ccy_quote":"118692829.59375","confirm":1},{"ts":1599760800000,"open":"367.72","high":"369.38","low":"361.34","close":"367.88","volume":"1270529","vol_ccy":"127052.9","vol_ccy_quote":"46575052.082","confirm":1},{"ts":1599782400000,"open":"367.77","high":"372","low":"355.69","close":"361.93","volume":"2120188","vol_ccy":"212018.8","vol_ccy_quote":"77248519.733","confirm":1},{"ts":1599804000000,"open":"361.93","high":"368.69","low":"360.26","close":"362.09","volume":"2244715","vol_ccy":"224471.5","vol_ccy_quote":"81537588.83875","confirm":1},{"ts":1599825600000,"open":"362.25","high":"372.66","low":"361.5","close":"366.8","volume":"2266730","vol_ccy":"226673.00000000003","vol_ccy_quote":"82917550.0825","confirm":1},{"ts":1599847200000,"open":"366.75","high":"375.04","low":"365.85","close":"373.56","volume":"947427","vol_ccy":"94742.69999999998","vol_ccy_quote":"35083221.81","confirm":1},{"ts":1599868800000,"open":"373.55","high":"374.36","low":"367.47","close":"370.85","volume":"1136872","vol_ccy":"113687.2","vol_ccy_quote":"42241331.814","confirm":1},{"ts":1599890400000,"open":"370.76","high":"371.47","low":"364.83","close":"370.45","volume":"1211645","vol_ccy":"121164.5","vol_ccy_quote":"44755440.09875","confirm":1},{"ts":1599912000000,"open":"370.57","high":"374.66","low":"366.2","close":"373.88","volume":"1392086","vol_ccy":"139208.6","vol_ccy_quote":"51691981.4165","confirm":1},{"ts":1599933600000,"open":"373.98","high":"388.26","low":"373.98","close":"387.63","volume":"1901085","vol_ccy":"190108.5","vol_ccy_quote":"72424209.43125","confirm":1},{"ts":1599955200000,"open":"387.57","high":"390","low":"382.73","close":"387.38","volume":"1525307","vol_ccy":"152530.7","vol_ccy_quote":"59017178.444","confirm":1},{"ts":1599976800000,"open":"387.38","high":"388.8","low":"371.3","close":"372.3","volume":"2516645","vol_ccy":"251664.50000000003","vol_ccy_quote":"95618668.4525","confirm":1},{"ts":1599998400000,"open":"372.11","high":"372.89","low":"353.38","close":"359.36","volume":"3785252","vol_ccy":"378525.19999999995","vol_ccy_quote":"137947831.262","confirm":1},{"ts":1600020000000,"open":"359.28","high":"366.62","low":"357.73","close":"366.29","volume":"1050332","vol_ccy":"105033.2","vol_ccy_quote":"38072434.336","confirm":1},{"ts":1600041600000,"open":"366.27","high":"367.69","low":"355.71","close":"365.02","volume":"2235838","vol_ccy":"223583.80000000002","vol_ccy_quote":"81311279.5055","confirm":1},{"ts":1600063200000,"open":"365.22","high":"370.25","low":"361.57","close":"368.78","volume":"2912709","vol_ccy":"291270.9","vol_ccy_quote":"106737677.6595","confirm":1},{"ts":1600084800000,"open":"368.84","high":"384.5","low":"366.8","close":"377.77","volume":"3979908","vol_ccy":"397990.8","vol_ccy_quote":"149038599.807","confirm":1},{"ts":1600106400000,"open":"377.78","high":"379.67","low":"371.1","close":"377.11","volume":"1152044","vol_ccy":"115204.4","vol_ccy_quote":"43364664.226","confirm":1},{"ts":1600128000000,"open":"377.11","high":"382.38","low":"373.34","close":"374.85","volume":"1743738","vol_ccy":"174373.8","vol_ccy_quote":"65724972.696","confirm":1},{"ts":1600149600000,"open":"374.67","high":"379.5","low":"367.61","close":"376.79","volume":"1938472","vol_ccy":"193847.19999999998","vol_ccy_quote":"72623399.626","confirm":1},{"ts":1600171200000,"open":"376.58","high":"378.56","low":"362.29","close":"368","volume":"2932739","vol_ccy":"293273.9","vol_ccy_quote":"108909462.31925","confirm":1},{"ts":1600192800000,"open":"368","high":"368.82","low":"362.57","close":"364.12","volume":"887522","vol_ccy":"88752.2","vol_ccy_quote":"32472433.0555","confirm":1},{"ts":1600214400000,"open":"364.04","high":"364.79","low":"354.69","close":"361.76","volume":"2303958","vol_ccy":"230395.8","vol_ccy_quote":"83246610.456","confirm":1},{"ts":1600236000000,"open":"362.02","high":"366.47","low":"360.64","close":"364.62","volume":"1645073","vol_ccy":"164507.3","vol_ccy_quote":"59788121.84375","confirm":1},{"ts":1600257600000,"open":"364.66","high":"373.29","low":"362.85","close":"369.54","volume":"2562536","vol_ccy":"256253.59999999998","vol_ccy_quote":"94194979.556","confirm":1},{"ts":1600279200000,"open":"369.5","high":"370.68","low":"363.8","close":"364.94","volume":"1266041","vol_ccy":"126604.1","vol_ccy_quote":"46492823.643","confirm":1},{"ts":1600300800000,"open":"364.93","high":"385.33","low":"363.23","close":"380","volume":"3728825","vol_ccy":"372882.5","vol_ccy_quote":"139224071.23125","confirm":1},{"ts":1600322400000,"open":"379.96","high":"384.05","low":"374.61","close":"383.1","volume":"2063095","vol_ccy":"206309.5","vol_ccy_quote":"78486323.085","confirm":1},{"ts":1600344000000,"open":"383","high":"383.76","low":"375.8","close":"381.46","volume":"1943766","vol_ccy":"194376.59999999998","vol_ccy_quote":"74058456.483","confirm":1},{"ts":1600365600000,"open":"381.39","high":"394.12","low":"381.39","close":"389.35","volume":"1748606","vol_ccy":"174860.6","vol_ccy_quote":"67594550.6875","confirm":1},{"ts":1600387200000,"open":"389.36","high":"392.48","low":"381.81","close":"385.66","volume":"1511459","vol_ccy":"151145.9","vol_ccy_quote":"58542963.58225","confirm":1},{"ts":1600408800000,"open":"385.67","high":"388.78","low":"383.91","close":"385.34","volume":"1283440","vol_ccy":"128344","vol_ccy_quote":"49531158.2","confirm":1},{"ts":1600430400000,"open":"385.51","high":"387.12","low":"375.31","close":"376.74","volume":"1911996","vol_ccy":"191199.59999999998","vol_ccy_quote":"72879551.532","confirm":1},{"ts":1600452000000,"open":"376.69","high":"384.59","low":"375.51","close":"384.32","volume":"844516","vol_ccy":"84451.6","vol_ccy_quote":"32115043.319","confirm":1},{"ts":1600473600000,"open":"384.32","high":"385.22","low":"378.2","close":"379.53","volume":"785940","vol_ccy":"78594","vol_ccy_quote":"30008564.595","confirm":1},{"ts":1600495200000,"open":"379.53","high":"387.86","low":"376.89","close":"386.83","volume":"1194800","vol_ccy":"119480","vol_ccy_quote":"45734255.7","confirm":1},{"ts":1600516800000,"open":"386.83","high":"388.65","low":"383.04","close":"386.09","volume":"1098597","vol_ccy":"109859.7","vol_ccy_quote":"42422597.80425","confirm":1},{"ts":1600538400000,"open":"386.02","high":"386.19","low":"381.5","close":"385","volume":"592895","vol_ccy":"59289.5","vol_ccy_quote":"22807336.63625","confirm":1},{"ts":1600560000000,"open":"385.03","high":"385.26","low":"379.37","close":"380.93","volume":"964821","vol_ccy":"96482.1","vol_ccy_quote":"36918634.35975","confirm":1},{"ts":1600581600000,"open":"380.9","high":"382.2","low":"377.64","close":"379.36","volume":"811263","vol_ccy":"81126.29999999999","vol_ccy_quote":"30830022.1575","confirm":1},{"ts":1600603200000,"open":"379.5","high":"379.55","low":"364.65","close":"372.42","volume":"2753601","vol_ccy":"275360.1","vol_ccy_quote":"102992938.203","confirm":1},{"ts":1600624800000,"open":"372.59","high":"373.03","low":"366.02","close":"370.92","volume":"879508","vol_ccy":"87950.79999999999","vol_ccy_quote":"32598084.512","confirm":1},{"ts":1600646400000,"open":"370.98","high":"377.1","low":"368.65","close":"374.37","volume":"1266474","vol_ccy":"126647.4","vol_ccy_quote":"47210984.535","confirm":1},{"ts":1600668000000,"open":"374.47","high":"375.44","low":"348.64","close":"352.4","volume":"4101541","vol_ccy":"410154.10000000003","vol_ccy_quote":"148778272.84875","confirm":1},{"ts":1600689600000,"open":"352.47","high":"352.47","low":"331","close":"341","volume":"5158769","vol_ccy":"515876.9","vol_ccy_quote":"177582884.6715","confirm":1},{"ts":1600711200000,"open":"340.92","high":"349.29","low":"338.74","close":"340.31","volume":"1347598","vol_ccy":"134759.8","vol_ccy_quote":"46130300.937","confirm":1},{"ts":1600732800000,"open":"340.33","high":"346.76","low":"337.46","close":"344.16","volume":"1535611","vol_ccy":"153561.09999999998","vol_ccy_quote":"52545153.29525","confirm":1},{"ts":1600754400000,"open":"344.02","high":"346.53","low":"335.66","close":"339.48","volume":"2124803","vol_ccy":"212480.3","vol_ccy_quote":"72545555.22675","confirm":1},{"ts":1600776000000,"open":"339.5","high":"344.6","low":"336.57","close":"343.49","volume":"1663991","vol_ccy":"166399.1","vol_ccy_quote":"56748749.064","confirm":1},{"ts":1600797600000,"open":"343.56","high":"346.97","low":"340.47","close":"344.04","volume":"1140629","vol_ccy":"114062.90000000001","vol_ccy_quote":"39210262.504","confirm":1},{"ts":1600819200000,"open":"344.12","high":"344.79","low":"338.4","close":"340.58","volume":"976659","vol_ccy":"97665.9","vol_ccy_quote":"33399051.98775","confirm":1},{"ts":1600840800000,"open":"340.6","high":"340.8","low":"332.87","close":"338.73","volume":"1748013","vol_ccy":"174801.30000000002","vol_ccy_quote":"59126539.725","confirm":1},{"ts":1600862400000,"open":"338.62","high":"343.53","low":"337.51","close":"337.96","volume":"1344275","vol_ccy":"134427.5","vol_ccy_quote":"45625365.6375","confirm":1},{"ts":1600884000000,"open":"337.91","high":"338.22","low":"312.97","close":"320.68","volume":"2700629","vol_ccy":"270062.9","vol_ccy_quote":"88430746.2905","confirm":1},{"ts":1600905600000,"open":"320.75","high":"327.06","low":"316.79","close":"324.95","volume":"1324323","vol_ccy":"132432.3","vol_ccy_quote":"42694518.11625","confirm":1},{"ts":1600927200000,"open":"324.93","high":"341.25","low":"323.63","close":"338.14","volume":"2284695","vol_ccy":"228469.5","vol_ccy_quote":"75849018.13125","confirm":1},{"ts":1600948800000,"open":"338.18","high":"349","low":"332.98","close":"346.1","volume":"2984166","vol_ccy":"298416.6","vol_ccy_quote":"101928665.979","confirm":1},{"ts":1600970400000,"open":"346","high":"353.59","low":"343.61","close":"348.89","volume":"1398477","vol_ccy":"139847.7","vol_ccy_quote":"48670146.17325","confirm":1},{"ts":1600992000000,"open":"348.92","high":"350.37","low":"340.52","close":"340.9","volume":"1553002","vol_ccy":"155300.2","vol_ccy_quote":"53606134.7855","confirm":1},{"ts":1601013600000,"open":"340.9","high":"345","low":"337.46","close":"343.81","volume":"2305844","vol_ccy":"230584.4","vol_ccy_quote":"78812018.537","confirm":1},{"ts":1601035200000,"open":"343.78","high":"350.73","low":"340.63","close":"349.52","volume":"2256984","vol_ccy":"225698.4","vol_ccy_quote":"78128886.636","confirm":1},{"ts":1601056800000,"open":"349.52","high":"357.8","low":"349.52","close":"351.76","volume":"1498973","vol_ccy":"149897.3","vol_ccy_quote":"52786334.195","confirm":1},{"ts":1601078400000,"open":"351.77","high":"356.63","low":"349.08","close":"352.74","volume":"1339121","vol_ccy":"133912.09999999998","vol_ccy_quote":"47211380.4155","confirm":1},{"ts":1601100000000,"open":"352.68","high":"356","low":"347.5","close":"351.59","volume":"1587339","vol_ccy":"158733.9","vol_ccy_quote":"55865205.60075","confirm":1},{"ts":1601121600000,"open":"351.59","high":"354.86","low":"345.8","close":"354.12","volume":"1431683","vol_ccy":"143168.30000000002","vol_ccy_quote":"50336900.51775","confirm":1},{"ts":1601143200000,"open":"354.11","high":"355.91","low":"350.81","close":"353.93","volume":"564926","vol_ccy":"56492.6","vol_ccy_quote":"19980867.694","confirm":1},{"ts":1601164800000,"open":"353.87","high":"362.26","low":"353.51","close":"360.5","volume":"1683498","vol_ccy":"168349.8","vol_ccy_quote":"60190945.743","confirm":1},{"ts":1601186400000,"open":"360.5","high":"360.8","low":"348.8","close":"349.19","volume":"2023467","vol_ccy":"202346.7","vol_ccy_quote":"71797161.96075","confirm":1},{"ts":1601208000000,"open":"349.19","high":"357.48","low":"347.11","close":"352.64","volume":"1781401","vol_ccy":"178140.1","vol_ccy_quote":"62634949.8605","confirm":1},{"ts":1601229600000,"open":"352.62","high":"357.75","low":"351.35","close":"357.42","volume":"700076","vol_ccy":"70007.6","vol_ccy_quote":"24837646.366","confirm":1},{"ts":1601251200000,"open":"357.41","high":"360.74","low":"356.8","close":"357.55","volume":"1664403","vol_ccy":"166440.3","vol_ccy_quote":"59606432.4375","confirm":1},{"ts":1601272800000,"open":"357.56","high":"359.97","low":"354.73","close":"358","volume":"1312981","vol_ccy":"131298.1","vol_ccy_quote":"46947605.1265","confirm":1},{"ts":1601294400000,"open":"357.99","high":"368.38","low":"356.99","close":"365.25","volume":"2530690","vol_ccy":"253069","vol_ccy_quote":"91649571.0225","confirm":1},{"ts":1601316000000,"open":"365.18","high":"365.18","low":"351.81","close":"353.88","volume":"1556222","vol_ccy":"155622.2","vol_ccy_quote":"55870315.0775","confirm":1},{"ts":1601337600000,"open":"353.86","high":"355.47","low":"351.19","close":"351.7","volume":"1107979","vol_ccy":"110797.9","vol_ccy_quote":"39117752.5845","confirm":1},{"ts":1601359200000,"open":"351.83","high":"359","low":"350.4","close":"357.58","volume":"1384800","vol_ccy":"138480","vol_ccy_quote":"49119202.2","confirm":1},{"ts":1601380800000,"open":"357.54","high":"359.73","low":"351.8","close":"353.77","volume":"1823541","vol_ccy":"182354.1","vol_ccy_quote":"64865176.911","confirm":1},{"ts":1601402400000,"open":"353.74","high":"360.6","low":"353.42","close":"359.86","volume":"1111428","vol_ccy":"111142.8","vol_ccy_quote":"39667421.034","confirm":1},{"ts":1601424000000,"open":"359.85","high":"359.91","low":"353.82","close":"354.2","volume":"1026129","vol_ccy":"102612.9","vol_ccy_quote":"36627161.5905","confirm":1},{"ts":1601445600000,"open":"354.18","high":"356.5","low":"352.76","close":"352.93","volume":"1154392","vol_ccy":"115439.2","vol_ccy_quote":"40876154.926","confirm":1},{"ts":1601467200000,"open":"352.92","high":"358.82","low":"351.57","close":"357.21","volume":"1347339","vol_ccy":"134733.9","vol_ccy_quote":"47848049.907","confirm":1},{"ts":1601488800000,"open":"357.22","high":"361.47","low":"354.67","close":"359.8","volume":"945985","vol_ccy":"94598.5","vol_ccy_quote":"33893696.565","confirm":1},{"ts":1601510400000,"open":"359.87","high":"364.14","low":"358.7","close":"361.82","volume":"1207227","vol_ccy":"120722.70000000001","vol_ccy_quote":"43596890.45775","confirm":1},{"ts":1601532000000,"open":"361.82","high":"370.41","low":"361.82","close":"368.44","volume":"1600207","vol_ccy":"160020.69999999998","vol_ccy_quote":"58507168.38575","confirm":1},{"ts":1601553600000,"open":"368.44","high":"369","low":"345.94","close":"346.28","volume":"3610614","vol_ccy":"361061.39999999997","vol_ccy_quote":"129048760.281","confirm":1},{"ts":1601575200000,"open":"346.19","high":"354.28","low":"345.35","close":"352.92","volume":"1073995","vol_ccy":"107399.5","vol_ccy_quote":"37555994.1575","confirm":1},{"ts":1601596800000,"open":"352.68","high":"354.47","low":"341.78","close":"342.83","volume":"2045096","vol_ccy":"204509.6","vol_ccy_quote":"71157070.224","confirm":1},{"ts":1601618400000,"open":"342.86","high":"344.69","low":"334.15","close":"337.1","volume":"3078456","vol_ccy":"307845.6","vol_ccy_quote":"104575150.32","confirm":1},{"ts":1601640000000,"open":"337.1","high":"346.65","low":"336.71","close":"344.15","volume":"2168558","vol_ccy":"216855.8","vol_ccy_quote":"73980898.3095","confirm":1},{"ts":1601661600000,"open":"344.15","high":"347.69","low":"341.32","close":"345.43","volume":"721715","vol_ccy":"72171.5","vol_ccy_quote":"24873727.04625","confirm":1},{"ts":1601683200000,"open":"345.45","high":"349.3","low":"343.56","close":"346.47","volume":"1048265","vol_ccy":"104826.49999999999","vol_ccy_quote":"36290410.1675","confirm":1},{"ts":1601704800000,"open":"346.47","high":"349.9","low":"344.42","close":"347.61","volume":"1091369","vol_ccy":"109136.90000000001","vol_ccy_quote":"37881417.99","confirm":1},{"ts":1601726400000,"open":"347.57","high":"349","low":"345.64","close":"348.04","volume":"560420","vol_ccy":"56042","vol_ccy_quote":"19478097.625","confirm":1},{"ts":1601748000000,"open":"348.05","high":"351","low":"345.61","close":"345.96","volume":"549781","vol_ccy":"54978.1","vol_ccy_quote":"19113411.3555","confirm":1},{"ts":1601769600000,"open":"345.95","high":"347.31","low":"344","close":"346.77","volume":"716327","vol_ccy":"71632.70000000001","vol_ccy_quote":"24785451.44525","confirm":1},{"ts":1601791200000,"open":"346.66","high":"349.76","low":"345.53","close":"347.62","volume":"897339","vol_ccy":"89733.9","vol_ccy_quote":"31172883.85575","confirm":1},{"ts":1601812800000,"open":"347.62","high":"349.6","low":"344.99","close":"348.34","volume":"828200","vol_ccy":"82820","vol_ccy_quote":"28791337.75","confirm":1},{"ts":1601834400000,"open":"348.34","high":"354.45","low":"348.34","close":"352.22","volume":"1027452","vol_ccy":"102745.2","vol_ccy_quote":"36046869.105","confirm":1},{"ts":1601856000000,"open":"352.3","high":"356.7","low":"351.02","close":"352.25","volume":"1128101","vol_ccy":"112810.1","vol_ccy_quote":"39829579.98175","confirm":1},{"ts":1601877600000,"open":"352.21","high":"352.45","low":"348.63","close":"350.51","volume":"998523","vol_ccy":"99852.30000000002","vol_ccy_quote":"35043164.685","confirm":1},{"ts":1601899200000,"open":"350.49","high":"354.7","low":"349.96","close":"350.99","volume":"1131295","vol_ccy":"113129.5","vol_ccy_quote":"39768978.7825","confirm":1},{"ts":1601920800000,"open":"350.98","high":"354.34","low":"349.35","close":"353.67","volume":"594173","vol_ccy":"59417.3","vol_ccy_quote":"20919940.0705","confirm":1},{"ts":1601942400000,"open":"353.67","high":"355.17","low":"351.86","close":"353.62","volume":"784908","vol_ccy":"78490.79999999999","vol_ccy_quote":"27752777.064","confirm":1},{"ts":1601964000000,"open":"353.63","high":"353.82","low":"343.8","close":"346.17","volume":"1530411","vol_ccy":"153041.09999999998","vol_ccy_quote":"53465673.4905","confirm":1},{"ts":1601985600000,"open":"346.17","high":"353.11","low":"341.03","close":"348.66","volume":"2605125","vol_ccy":"260512.5","vol_ccy_quote":"90461011.78125","confirm":1},{"ts":1602007200000,"open":"348.65","high":"349.84","low":"336.73","close":"340.8","volume":"1836746","vol_ccy":"183674.6","vol_ccy_quote":"63184980.773","confirm":1},{"ts":1602028800000,"open":"340.84","high":"340.84","low":"333.06","close":"339.39","volume":"2160919","vol_ccy":"216091.9","vol_ccy_quote":"73154131.13675","confirm":1},{"ts":1602050400000,"open":"339.3","high":"342.29","low":"336.89","close":"339.28","volume":"1387472","vol_ccy":"138747.19999999998","vol_ccy_quote":"47096349.568","confirm":1},{"ts":1602072000000,"open":"339.35","high":"343","low":"337.31","close":"338.38","volume":"1514639","vol_ccy":"151463.90000000002","vol_ccy_quote":"51423508.689","confirm":1},{"ts":1602093600000,"open":"338.38","high":"342.95","low":"338.38","close":"341.72","volume":"596271","vol_ccy":"59627.1","vol_ccy_quote":"20294530.68825","confirm":1},{"ts":1602115200000,"open":"341.67","high":"342.4","low":"338.12","close":"338.84","volume":"1196154","vol_ccy":"119615.4","vol_ccy_quote":"40700036.9655","confirm":1},{"ts":1602136800000,"open":"338.86","high":"340.11","low":"334.12","close":"337.58","volume":"2350117","vol_ccy":"235011.7","vol_ccy_quote":"79355813.20975","confirm":1},{"ts":1602158400000,"open":"337.59","high":"352.65","low":"337.12","close":"350.48","volume":"3694375","vol_ccy":"369437.5","vol_ccy_quote":"127256441.25","confirm":1},{"ts":1602180000000,"open":"350.48","high":"353.57","low":"349.15","close":"350.89","volume":"494119","vol_ccy":"49411.9","vol_ccy_quote":"17344688.66775","confirm":1},{"ts":1602201600000,"open":"350.89","high":"351.63","low":"348.21","close":"348.87","volume":"945197","vol_ccy":"94519.70000000001","vol_ccy_quote":"33072443.03","confirm":1},{"ts":1602223200000,"open":"348.82","high":"361.83","low":"347.11","close":"359.06","volume":"2364978","vol_ccy":"236497.8","vol_ccy_quote":"83768703.249","confirm":1},{"ts":1602244800000,"open":"359.13","high":"366.3","low":"358.22","close":"364.78","volume":"1672139","vol_ccy":"167213.9","vol_ccy_quote":"60549407.29425","confirm":1},{"ts":1602266400000,"open":"364.79","high":"368.29","low":"362.19","close":"364.96","volume":"844664","vol_ccy":"84466.40000000001","vol_ccy_quote":"30835092.818","confirm":1},{"ts":1602288000000,"open":"364.92","high":"378.84","low":"364.73","close":"374.22","volume":"2406481","vol_ccy":"240648.1","vol_ccy_quote":"89202836.08775","confirm":1},{"ts":1602309600000,"open":"374.22","high":"376.19","low":"368.26","close":"372.04","volume":"1420594","vol_ccy":"142059.4","vol_ccy_quote":"52942342.0435","confirm":1},{"ts":1602331200000,"open":"372.04","high":"376.12","low":"370.69","close":"373.08","volume":"1140901","vol_ccy":"114090.09999999999","vol_ccy_quote":"42553610.72325","confirm":1},{"ts":1602352800000,"open":"373.08","high":"375.58","low":"369.28","close":"370.57","volume":"816337","vol_ccy":"81633.7","vol_ccy_quote":"30378144.69675","confirm":1},{"ts":1602374400000,"open":"370.5","high":"373.35","low":"368.95","close":"371.71","volume":"874549","vol_ccy":"87454.90000000001","vol_ccy_quote":"32456918.39975","confirm":1},{"ts":1602396000000,"open":"371.85","high":"377.95","low":"371.3","close":"374.39","volume":"1225792","vol_ccy":"122579.20000000001","vol_ccy_quote":"45828991.952","confirm":1},{"ts":1602417600000,"open":"374.4","high":"376.65","low":"370.97","close":"375.16","volume":"1185509","vol_ccy":"118550.9","vol_ccy_quote":"44373009.1155","confirm":1},{"ts":1602439200000,"open":"375.25","high":"375.92","low":"371.2","close":"374.21","volume":"693532","vol_ccy":"69353.20000000001","vol_ccy_quote":"25948153.014","confirm":1},{"ts":1602460800000,"open":"374.2","high":"375.4","low":"372.66","close":"374.63","volume":"551930","vol_ccy":"55193","vol_ccy_quote":"20654462.4425","confirm":1},{"ts":1602482400000,"open":"374.64","high":"375.34","low":"365","close":"366.37","volume":"2390154","vol_ccy":"239015.40000000002","vol_ccy_quote":"88516365.6975","confirm":1},{"ts":1602504000000,"open":"366.37","high":"388.22","low":"366.02","close":"387.71","volume":"4127381","vol_ccy":"412738.1","vol_ccy_quote":"155635282.748","confirm":1},{"ts":1602525600000,"open":"387.72","high":"395.52","low":"384.78","close":"386.5","volume":"1748686","vol_ccy":"174868.6","vol_ccy_quote":"67959184.018","confirm":1},{"ts":1602547200000,"open":"386.5","high":"387.73","low":"381.31","close":"384.84","volume":"1437939","vol_ccy":"143793.9","vol_ccy_quote":"55374311.9205","confirm":1},{"ts":1602568800000,"open":"384.83","high":"387.19","low":"376.97","close":"384.41","volume":"1791582","vol_ccy":"179158.19999999998","vol_ccy_quote":"68680295.97","confirm":1},{"ts":1602590400000,"open":"384.38","high":"385.19","low":"374.21","close":"376.43","volume":"2405292","vol_ccy":"240529.19999999998","vol_ccy_quote":"91413723.783","confirm":1},{"ts":1602612000000,"open":"376.37","high":"383","low":"375.79","close":"380.89","volume":"644148","vol_ccy":"64414.8","vol_ccy_quote":"24414014.385","confirm":1},{"ts":1602633600000,"open":"380.94","high":"384.89","low":"379.65","close":"382.31","volume":"1160409","vol_ccy":"116040.9","vol_ccy_quote":"44321531.65275","confirm":1},{"ts":1602655200000,"open":"382.26","high":"383.29","low":"377.82","close":"379","volume":"1107392","vol_ccy":"110739.2","vol_ccy_quote":"42146508.976","confirm":1},{"ts":1602676800000,"open":"379","high":"387.5","low":"370.73","close":"374.56","volume":"3318514","vol_ccy":"331851.39999999997","vol_ccy_quote":"125422407.0015","confirm":1},{"ts":1602698400000,"open":"374.49","high":"379.75","low":"373.17","close":"378.69","volume":"982257","vol_ccy":"98225.70000000001","vol_ccy_quote":"36984431.6925","confirm":1},{"ts":1602720000000,"open":"378.7","high":"379.91","low":"375.46","close":"378.67","volume":"1065715","vol_ccy":"106571.5","vol_ccy_quote":"40303742.7275","confirm":1},{"ts":1602741600000,"open":"378.71","high":"381.36","low":"370.09","close":"371.97","volume":"2371669","vol_ccy":"237166.9","vol_ccy_quote":"89063878.87425","confirm":1},{"ts":1602763200000,"open":"371.97","high":"378.88","low":"369.48","close":"378.05","volume":"2663053","vol_ccy":"266305.3","vol_ccy_quote":"99756633.8535","confirm":1},{"ts":1602784800000,"open":"378.06","high":"381.6","low":"376.35","close":"377.81","volume":"1196499","vol_ccy":"119649.9","vol_ccy_quote":"45282102.9045","confirm":1},{"ts":1602806400000,"open":"377.81","high":"379.77","low":"364","close":"370.1","volume":"3411614","vol_ccy":"341161.4","vol_ccy_quote":"127225909.288","confirm":1},{"ts":1602828000000,"open":"370.07","high":"371.75","low":"360","close":"370.01","volume":"2954203","vol_ccy":"295420.3","vol_ccy_quote":"108702115.03725","confirm":1},{"ts":1602849600000,"open":"369.98","high":"370.24","low":"365.1","close":"366.74","volume":"1981756","vol_ccy":"198175.60000000003","vol_ccy_quote":"72931593.434","confirm":1},{"ts":1602871200000,"open":"366.79","high":"369.05","low":"363.72","close":"365.46","volume":"844949","vol_ccy":"84494.9","vol_ccy_quote":"30946679.5995","confirm":1},{"ts":1602892800000,"open":"365.45","high":"368.66","low":"363","close":"367.94","volume":"1127687","vol_ccy":"112768.7","vol_ccy_quote":"41302945.98375","confirm":1},{"ts":1602914400000,"open":"368","high":"369.29","low":"366.28","close":"368.07","volume":"559888","vol_ccy":"55988.799999999996","vol_ccy_quote":"20598839.408","confirm":1},{"ts":1602936000000,"open":"368.05","high":"370.8","low":"364.5","close":"366.66","volume":"1165738","vol_ccy":"116573.8","vol_ccy_quote":"42841162.9345","confirm":1},{"ts":1602957600000,"open":"366.73","high":"368.78","low":"365.88","close":"368.2","volume":"306794","vol_ccy":"30679.4","vol_ccy_quote":"11271534.8615","confirm":1},{"ts":1602979200000,"open":"368.11","high":"369.86","low":"367.04","close":"368.92","volume":"541260","vol_ccy":"54126","vol_ccy_quote":"19944483.795","confirm":1},{"ts":1603000800000,"open":"368.96","high":"376.7","low":"368.57","close":"372.72","volume":"1313393","vol_ccy":"131339.30000000002","vol_ccy_quote":"48823743.03375","confirm":1},{"ts":1603022400000,"open":"372.73","high":"377.46","low":"372.55","close":"376.31","volume":"867532","vol_ccy":"86753.2","vol_ccy_quote":"32511846.115","confirm":1},{"ts":1603044000000,"open":"376.39","high":"378.56","low":"374.8","close":"378.23","volume":"330297","vol_ccy":"33029.700000000004","vol_ccy_quote":"12452031.7515","confirm":1},{"ts":1603065600000,"open":"378.11","high":"379.76","low":"372.68","close":"374.09","volume":"830531","vol_ccy":"83053.1","vol_ccy_quote":"31241254.096","confirm":1},{"ts":1603087200000,"open":"374.09","high":"377.45","low":"373.56","close":"375.68","volume":"831142","vol_ccy":"83114.20000000001","vol_ccy_quote":"31184032.269","confirm":1},{"ts":1603108800000,"open":"375.68","high":"384.31","low":"375.5","close":"380.53","volume":"2005594","vol_ccy":"200559.40000000002","vol_ccy_quote":"76013015.397","confirm":1},{"ts":1603130400000,"open":"380.54","high":"381.29","low":"376.59","close":"379.26","volume":"552273","vol_ccy":"55227.299999999996","vol_ccy_quote":"20954342.166","confirm":1},{"ts":1603152000000,"open":"379.33","high":"380.9","low":"377.2","close":"378.06","volume":"676254","vol_ccy":"67625.4","vol_ccy_quote":"25621404.3615","confirm":1},{"ts":1603173600000,"open":"378.05","high":"379.7","low":"364.33","close":"367.72","volume":"2162059","vol_ccy":"216205.90000000002","vol_ccy_quote":"80525887.455","confirm":1},{"ts":1603195200000,"open":"367.62","high":"373.41","low":"366.7","close":"370.06","volume":"1413071","vol_ccy":"141307.1","vol_ccy_quote":"52205554.82725","confirm":1},{"ts":1603216800000,"open":"370.07","high":"370.49","low":"366.26","close":"368.43","volume":"513998","vol_ccy":"51399.8","vol_ccy_quote":"18956888.7375","confirm":1},{"ts":1603238400000,"open":"368.43","high":"382.17","low":"367.78","close":"380.15","volume":"1741340","vol_ccy":"174134","vol_ccy_quote":"65236255.755","confirm":1},{"ts":1603260000000,"open":"380.13","high":"382.6","low":"376","close":"379.33","volume":"1127437","vol_ccy":"112743.69999999998","vol_ccy_quote":"42787925.3055","confirm":1},{"ts":1603281600000,"open":"379.42","high":"399.98","low":"377.55","close":"394.97","volume":"3647156","vol_ccy":"364715.6","vol_ccy_quote":"141502358.488","confirm":1},{"ts":1603303200000,"open":"395","high":"402.22","low":"389.13","close":"390.93","volume":"1976083","vol_ccy":"197608.3","vol_ccy_quote":"77920904.856","confirm":1},{"ts":1603324800000,"open":"390.93","high":"398.14","low":"390.93","close":"394.71","volume":"1188150","vol_ccy":"118815","vol_ccy_quote":"46774792.1625","confirm":1},{"ts":1603346400000,"open":"394.7","high":"416.36","low":"391.89","close":"415.38","volume":"3174429","vol_ccy":"317442.9","vol_ccy_quote":"128431842.08925","confirm":1},{"ts":1603368000000,"open":"415.39","high":"418.77","low":"408.01","close":"417.14","volume":"2555044","vol_ccy":"255504.4","vol_ccy_quote":"105990251.491","confirm":1},{"ts":1603389600000,"open":"417.18","high":"421.43","low":"411.88","close":"414.32","volume":"1176643","vol_ccy":"117664.3","vol_ccy_quote":"48972175.82075","confirm":1},{"ts":1603411200000,"open":"413.99","high":"417.08","low":"409.5","close":"416.94","volume":"1246207","vol_ccy":"124620.7","vol_ccy_quote":"51640014.11425","confirm":1},{"ts":1603432800000,"open":"416.95","high":"419.3","low":"412","close":"416.78","volume":"1439625","vol_ccy":"143962.5","vol_ccy_quote":"59925470.34375","confirm":1},{"ts":1603454400000,"open":"416.78","high":"418.4","low":"401.51","close":"405.28","volume":"2447065","vol_ccy":"244706.50000000003","vol_ccy_quote":"100450182.95125","confirm":1},{"ts":1603476000000,"open":"405.28","high":"409.83","low":"404.91","close":"409.07","volume":"321761","vol_ccy":"32176.1","vol_ccy_quote":"13104440.68725","confirm":1},{"ts":1603497600000,"open":"409.03","high":"413.95","low":"406.74","close":"412.19","volume":"962269","vol_ccy":"96226.9","vol_ccy_quote":"39498977.34475","confirm":1},{"ts":1603519200000,"open":"412.2","high":"414.5","low":"407.79","close":"414.28","volume":"880352","vol_ccy":"88035.2","vol_ccy_quote":"36287449.176","confirm":1},{"ts":1603540800000,"open":"414.29","high":"416.96","low":"410.5","close":"413.89","volume":"1460630","vol_ccy":"146063","vol_ccy_quote":"60456936.33","confirm":1},{"ts":1603562400000,"open":"413.89","high":"414.02","low":"407.73","close":"412.1","volume":"450437","vol_ccy":"45043.7","vol_ccy_quote":"18555076.5595","confirm":1},{"ts":1603584000000,"open":"412.04","high":"417.49","low":"404.2","close":"406.32","volume":"1673910","vol_ccy":"167391","vol_ccy_quote":"68632402.3875","confirm":1},{"ts":1603605600000,"open":"406.29","high":"409.28","low":"404.55","close":"407.22","volume":"967834","vol_ccy":"96783.4","vol_ccy_quote":"39374874.539","confirm":1},{"ts":1603627200000,"open":"407","high":"408.87","low":"402.3","close":"407.58","volume":"846548","vol_ccy":"84654.8","vol_ccy_quote":"34406885.275","confirm":1},{"ts":1603648800000,"open":"407.62","high":"408.49","low":"404.4","close":"405.83","volume":"329200","vol_ccy":"32920","vol_ccy_quote":"13384778.2","confirm":1},{"ts":1603670400000,"open":"405.72","high":"410.65","low":"402.75","close":"406.65","volume":"1401295","vol_ccy":"140129.5","vol_ccy_quote":"56954584.30375","confirm":1},{"ts":1603692000000,"open":"406.65","high":"408","low":"401","close":"405.01","volume":"1538810","vol_ccy":"153881","vol_ccy_quote":"62347195.365","confirm":1},{"ts":1603713600000,"open":"404.96","high":"406.7","low":"382.1","close":"385.88","volume":"3715641","vol_ccy":"371564.1","vol_ccy_quote":"146734378.731","confirm":1},{"ts":1603735200000,"open":"385.85","high":"394.13","low":"384.6","close":"392.24","volume":"836727","vol_ccy":"83672.70000000001","vol_ccy_quote":"32565833.2035","confirm":1},{"ts":1603756800000,"open":"392.15","high":"395.7","low":"391.65","close":"393","volume":"833542","vol_ccy":"83354.2","vol_ccy_quote":"32768619.875","confirm":1},{"ts":1603778400000,"open":"392.78","high":"403.25","low":"389.87","close":"401.86","volume":"2017513","vol_ccy":"201751.3","vol_ccy_quote":"80083161.022","confirm":1},{"ts":1603800000000,"open":"401.85","high":"410.09","low":"400.26","close":"408.09","volume":"1618287","vol_ccy":"161828.7","vol_ccy_quote":"65552356.08075","confirm":1},{"ts":1603821600000,"open":"407.93","high":"409.4","low":"401.02","close":"403.36","volume":"834809","vol_ccy":"83480.9","vol_ccy_quote":"33845452.58475","confirm":1},{"ts":1603843200000,"open":"403.36","high":"409.54","low":"402.55","close":"404.86","volume":"1043322","vol_ccy":"104332.2","vol_ccy_quote":"42262626.7455","confirm":1},{"ts":1603864800000,"open":"404.7","high":"405.64","low":"386.19","close":"386.68","volume":"2904182","vol_ccy":"290418.2","vol_ccy_quote":"114948249.6055","confirm":1},{"ts":1603886400000,"open":"386.51","high":"391.78","low":"379.97","close":"384.82","volume":"2813345","vol_ccy":"281334.5","vol_ccy_quote":"108530410.065","confirm":1},{"ts":1603908000000,"open":"384.74","high":"390","low":"382.37","close":"388.12","volume":"539069","vol_ccy":"53906.9","vol_ccy_quote":"20824639.77175","confirm":1},{"ts":1603929600000,"open":"388.12","high":"392","low":"386","close":"391.47","volume":"875932","vol_ccy":"87593.2","vol_ccy_quote":"34108573.097","confirm":1},{"ts":1603951200000,"open":"391.47","high":"391.88","low":"382.87","close":"382.93","volume":"1300815","vol_ccy":"130081.5","vol_ccy_quote":"50378938.93125","confirm":1},{"ts":1603972800000,"open":"382.93","high":"393.69","low":"380.62","close":"391.17","volume":"2101157","vol_ccy":"210115.7","vol_ccy_quote":"81336312.75925","confirm":1},{"ts":1603994400000,"open":"391.28","high":"391.94","low":"383.2","close":"387","volume":"728106","vol_ccy":"72810.6","vol_ccy_quote":"28276360.563","confirm":1},{"ts":1604016000000,"open":"386.73","high":"392","low":"381","close":"381.48","volume":"1731711","vol_ccy":"173171.1","vol_ccy_quote":"66723257.75775","confirm":1},{"ts":1604037600000,"open":"381.3","high":"383.91","low":"373","close":"378.73","volume":"2393704","vol_ccy":"239370.4","vol_ccy_quote":"90777633.644","confirm":1},{"ts":1604059200000,"open":"378.85","high":"383.43","low":"376.28","close":"381.67","volume":"1422295","vol_ccy":"142229.5","vol_ccy_quote":"54055388.19625","confirm":1},{"ts":1604080800000,"open":"381.58","high":"384.7","low":"381.02","close":"382.17","volume":"488791","vol_ccy":"48879.100000000006","vol_ccy_quote":"18689779.26925","confirm":1},{"ts":1604102400000,"open":"382.17","high":"387.64","low":"380.07","close":"381.94","volume":"997691","vol_ccy":"99769.09999999999","vol_ccy_quote":"38207075.6905","confirm":1},{"ts":1604124000000,"open":"381.96","high":"393.83","low":"380.55","close":"390","volume":"1883532","vol_ccy":"188353.19999999998","vol_ccy_quote":"72814521.822","confirm":1},{"ts":1604145600000,"open":"389.89","high":"393","low":"385.83","close":"386.26","volume":"886098","vol_ccy":"88609.8","vol_ccy_quote":"34446616.701","confirm":1},{"ts":1604167200000,"open":"386.36","high":"387.95","low":"383.36","close":"385.87","volume":"363362","vol_ccy":"36336.200000000004","vol_ccy_quote":"14021594.537","confirm":1},{"ts":1604188800000,"open":"385.87","high":"390.2","low":"383.91","close":"385.15","volume":"761421","vol_ccy":"76142.1","vol_ccy_quote":"29412360.74325","confirm":1},{"ts":1604210400000,"open":"385.15","high":"388.76","low":"384.36","close":"385.58","volume":"899752","vol_ccy":"89975.2","vol_ccy_quote":"34727053.13","confirm":1},{"ts":1604232000000,"open":"385.68","high":"389.4","low":"384.92","close":"388.3","volume":"681144","vol_ccy":"68114.4","vol_ccy_quote":"26365381.38","confirm":1},{"ts":1604253600000,"open":"388.44","high":"396.85","low":"387.56","close":"395.8","volume":"766243","vol_ccy":"76624.29999999999","vol_ccy_quote":"30049177.04875","confirm":1},{"ts":1604275200000,"open":"395.88","high":"403.39","low":"395.74","close":"397.78","volume":"1310548","vol_ccy":"131054.79999999999","vol_ccy_quote":"52185693.723","confirm":1},{"ts":1604296800000,"open":"397.7","high":"400.16","low":"380.3","close":"382.98","volume":"2143179","vol_ccy":"214317.90000000002","vol_ccy_quote":"83645061.6015","confirm":1},{"ts":1604318400000,"open":"382.89","high":"387","low":"376","close":"384.93","volume":"1538002","vol_ccy":"153800.2","vol_ccy_quote":"58860105.541","confirm":1},{"ts":1604340000000,"open":"385.01","high":"388.1","low":"380.22","close":"382.12","volume":"515408","vol_ccy":"51540.8","vol_ccy_quote":"19784580.34","confirm":1},{"ts":1604361600000,"open":"382.11","high":"384.68","low":"369.16","close":"373.75","volume":"1941967","vol_ccy":"194196.7","vol_ccy_quote":"73294689.4975","confirm":1},{"ts":1604383200000,"open":"373.94","high":"382.01","low":"371.36","close":"379.29","volume":"1185475","vol_ccy":"118547.5","vol_ccy_quote":"44650915.875","confirm":1},{"ts":1604404800000,"open":"379.28","high":"384.85","low":"377.32","close":"381.27","volume":"1295001","vol_ccy":"129500.1","vol_ccy_quote":"49298098.068","confirm":1},{"ts":1604426400000,"open":"381.23","high":"389.69","low":"380.2","close":"387.48","volume":"627926","vol_ccy":"62792.600000000006","vol_ccy_quote":"24153173.59","confirm":1},{"ts":1604448000000,"open":"387.48","high":"388","low":"380.17","close":"382.89","volume":"1129740","vol_ccy":"112974","vol_ccy_quote":"43453754.49","confirm":1},{"ts":1604469600000,"open":"382.87","high":"384.5","low":"375.77","close":"380.7","volume":"1129571","vol_ccy":"112957.1","vol_ccy_quote":"43032136.816","confirm":1},{"ts":1604491200000,"open":"380.67","high":"407.86","low":"378.66","close":"400.03","volume":"2676172","vol_ccy":"267617.19999999995","vol_ccy_quote":"104853757.046","confirm":1},{"ts":1604512800000,"open":"400.01","high":"403.95","low":"397.73","close":"401","volume":"732214","vol_ccy":"73221.40000000001","vol_ccy_quote":"29337801.3915","confirm":1},{"ts":1604534400000,"open":"401","high":"406.4","low":"399.54","close":"402.53","volume":"1213277","vol_ccy":"121327.69999999998","vol_ccy_quote":"48818323.32975","confirm":1},{"ts":1604556000000,"open":"402.48","high":"406.95","low":"396","close":"402.99","volume":"2038392","vol_ccy":"203839.2","vol_ccy_quote":"81964761.516","confirm":1},{"ts":1604577600000,"open":"402.89","high":"417.57","low":"399.39","close":"409.84","volume":"3507355","vol_ccy":"350735.5","vol_ccy_quote":"142897534.24875","confirm":1},{"ts":1604599200000,"open":"409.74","high":"420","low":"408.57","close":"416","volume":"981389","vol_ccy":"98138.90000000001","vol_ccy_quote":"40588040.91475","confirm":1},{"ts":1604620800000,"open":"416.07","high":"442.05","low":"414.16","close":"431.04","volume":"3391135","vol_ccy":"339113.5","vol_ccy_quote":"144404701.705","confirm":1},{"ts":1604642400000,"open":"430.82","high":"446.48","low":"425.89","close":"443.15","volume":"2359053","vol_ccy":"235905.30000000002","vol_ccy_quote":"102992715.4005","confirm":1},{"ts":1604664000000,"open":"443.42","high":"446.19","low":"432.6","close":"440.92","volume":"2500474","vol_ccy":"250047.39999999997","vol_ccy_quote":"110216518.0905","confirm":1},{"ts":1604685600000,"open":"440.9","high":"458.64","low":"437.08","close":"455.2","volume":"1515801","vol_ccy":"151580.1","vol_ccy_quote":"67901063.6955","confirm":1},{"ts":1604707200000,"open":"455.19","high":"468","low":"454.35","close":"460.35","volume":"1914816","vol_ccy":"191481.6","vol_ccy_quote":"87980529.456","confirm":1},{"ts":1604728800000,"open":"460.31","high":"463.93","low":"451.81","close":"462.09","volume":"1190688","vol_ccy":"119068.8","vol_ccy_quote":"54716281.008","confirm":1},{"ts":1604750400000,"open":"462.09","high":"464.93","low":"438.5","close":"447.01","volume":"3911854","vol_ccy":"391185.4","vol_ccy_quote":"177258818.2655","confirm":1},{"ts":1604772000000,"open":"447.02","high":"449.57","low":"424.11","close":"435.92","volume":"3443859","vol_ccy":"344385.9","vol_ccy_quote":"151238789.9145","confirm":1},{"ts":1604793600000,"open":"435.92","high":"443.4","low":"432.91","close":"440.81","volume":"856842","vol_ccy":"85684.20000000001","vol_ccy_quote":"37551957.492","confirm":1},{"ts":1604815200000,"open":"440.82","high":"446.45","low":"435.15","close":"445.09","volume":"897992","vol_ccy":"89799.2","vol_ccy_quote":"39680245.998","confirm":1},{"ts":1604836800000,"open":"445.36","high":"460.94","low":"442","close":"457.84","volume":"1755738","vol_ccy":"175573.8","vol_ccy_quote":"79277715.783","confirm":1},{"ts":1604858400000,"open":"457.76","high":"459.91","low":"446.63","close":"454.81","volume":"899714","vol_ccy":"89971.4","vol_ccy_quote":"40916968.3635","confirm":1},{"ts":1604880000000,"open":"454.62","high":"458.13","low":"448.07","close":"453.27","volume":"1173716","vol_ccy":"117371.59999999999","vol_ccy_quote":"53230661.461","confirm":1},{"ts":1604901600000,"open":"453.18","high":"459.5","low":"440.72","close":"458.5","volume":"1968114","vol_ccy":"196811.40000000002","vol_ccy_quote":"89150643.915","confirm":1},{"ts":1604923200000,"open":"458.51","high":"459.24","low":"434.18","close":"445.51","volume":"3529471","vol_ccy":"352947.1","vol_ccy_quote":"158600308.856","confirm":1},{"ts":1604944800000,"open":"445.22","high":"450.44","low":"441.14","close":"444.31","volume":"709665","vol_ccy":"70966.5","vol_ccy_quote":"31599785.70375","confirm":1},{"ts":1604966400000,"open":"444.32","high":"453.39","low":"438.89","close":"449.66","volume":"1226137","vol_ccy":"122613.7","vol_ccy_quote":"54754986.9405","confirm":1},{"ts":1604988000000,"open":"449.67","high":"455.32","low":"444.57","close":"447.28","volume":"1272127","vol_ccy":"127212.70000000001","vol_ccy_quote":"57145216.967","confirm":1},{"ts":1605009600000,"open":"447.27","high":"450.27","low":"439.46","close":"446.38","volume":"1264793","vol_ccy":"126479.3","vol_ccy_quote":"56390163.5085","confirm":1},{"ts":1605031200000,"open":"446.26","high":"453.93","low":"443.59","close":"449.71","volume":"593931","vol_ccy":"59393.1","vol_ccy_quote":"26630232.72975","confirm":1},{"ts":1605052800000,"open":"449.7","high":"466.92","low":"448.9","close":"459.66","volume":"2118632","vol_ccy":"211863.19999999998","vol_ccy_quote":"96672118.844","confirm":1},{"ts":1605074400000,"open":"459.68","high":"463.93","low":"455","close":"459.78","volume":"1446383","vol_ccy":"144638.30000000002","vol_ccy_quote":"66475401.08425","confirm":1},{"ts":1605096000000,"open":"459.78","high":"473.47","low":"457.73","close":"469","volume":"1440964","vol_ccy":"144096.40000000002","vol_ccy_quote":"67004105.518","confirm":1},{"ts":1605117600000,"open":"469.13","high":"475.64","low":"459.49","close":"462.52","volume":"1271051","vol_ccy":"127105.1","vol_ccy_quote":"59319314.6445","confirm":1},{"ts":1605139200000,"open":"462.5","high":"463.44","low":"450.51","close":"459.43","volume":"1344172","vol_ccy":"134417.2","vol_ccy_quote":"61693462.284","confirm":1},{"ts":1605160800000,"open":"459.42","high":"469.99","low":"454.6","close":"459.12","volume":"2259026","vol_ccy":"225902.60000000003","vol_ccy_quote":"104091964.7845","confirm":1},{"ts":1605182400000,"open":"459.02","high":"464.45","low":"452.71","close":"452.71","volume":"1664621","vol_ccy":"166462.09999999998","vol_ccy_quote":"76110217.51725","confirm":1},{"ts":1605204000000,"open":"452.71","high":"464.2","low":"451.5","close":"461.94","volume":"780458","vol_ccy":"78045.8","vol_ccy_quote":"35712782.5075","confirm":1},{"ts":1605225600000,"open":"461.95","high":"467","low":"458.68","close":"460.14","volume":"1164148","vol_ccy":"116414.8","vol_ccy_quote":"53776943.749","confirm":1},{"ts":1605247200000,"open":"460.02","high":"469","low":"456.12","close":"463.73","volume":"1762879","vol_ccy":"176287.9","vol_ccy_quote":"81483352.41825","confirm":1},{"ts":1605268800000,"open":"463.73","high":"473.6","low":"462.27","close":"470.31","volume":"2414537","vol_ccy":"241453.7","vol_ccy_quote":"112874172.04175","confirm":1},{"ts":1605290400000,"open":"470.34","high":"477.5","low":"468.73","close":"475.63","volume":"833890","vol_ccy":"83389.00000000001","vol_ccy_quote":"39447166.45","confirm":1},{"ts":1605312000000,"open":"475.64","high":"476.71","low":"465.2","close":"468.24","volume":"1054852","vol_ccy":"105485.2","vol_ccy_quote":"49730733.827","confirm":1},{"ts":1605333600000,"open":"468.17","high":"469.34","low":"452.5","close":"457.51","volume":"2243165","vol_ccy":"224316.5","vol_ccy_quote":"103607305.02","confirm":1},{"ts":1605355200000,"open":"457.42","high":"461.12","low":"450.6","close":"458.51","volume":"1269153","vol_ccy":"126915.3","vol_ccy_quote":"57989187.01125","confirm":1},{"ts":1605376800000,"open":"458.5","high":"462.3","low":"457","close":"459.95","volume":"243434","vol_ccy":"24343.4","vol_ccy_quote":"11184270.8375","confirm":1},{"ts":1605398400000,"open":"460","high":"462.08","low":"455.5","close":"460.4","volume":"583888","vol_ccy":"58388.8","vol_ccy_quote":"26829361.656","confirm":1},{"ts":1605420000000,"open":"460.4","high":"461.66","low":"453.3","close":"453.64","volume":"749952","vol_ccy":"74995.2","vol_ccy_quote":"34291555.2","confirm":1},{"ts":1605441600000,"open":"453.66","high":"458.19","low":"443.34","close":"444.39","volume":"1559495","vol_ccy":"155949.5","vol_ccy_quote":"70160900.3025","confirm":1},{"ts":1605463200000,"open":"444.4","high":"449.72","low":"439.4","close":"447.36","volume":"720873","vol_ccy":"72087.3","vol_ccy_quote":"32094707.706","confirm":1},{"ts":1605484800000,"open":"447.33","high":"452.41","low":"444.62","close":"450.36","volume":"862504","vol_ccy":"86250.4","vol_ccy_quote":"38698829.472","confirm":1},{"ts":1605506400000,"open":"450.39","high":"455.5","low":"448.47","close":"451.02","volume":"1387600","vol_ccy":"138760","vol_ccy_quote":"62628632.2","confirm":1},{"ts":1605528000000,"open":"451.01","high":"463.8","low":"449.83","close":"461.37","volume":"1676758","vol_ccy":"167675.8","vol_ccy_quote":"76544421.8895","confirm":1},{"ts":1605549600000,"open":"461.5","high":"465.32","low":"456.33","close":"459.98","volume":"751659","vol_ccy":"75165.9","vol_ccy_quote":"34635131.31675","confirm":1},{"ts":1605571200000,"open":"459.98","high":"468.87","low":"459.19","close":"462.7","volume":"1016769","vol_ccy":"101676.9","vol_ccy_quote":"47044376.4765","confirm":1},{"ts":1605592800000,"open":"462.7","high":"466.4","low":"460.61","close":"465.81","volume":"935531","vol_ccy":"93553.1","vol_ccy_quote":"43397412.028","confirm":1},{"ts":1605614400000,"open":"465.85","high":"483.54","low":"464.16","close":"479.64","volume":"2873402","vol_ccy":"287340.20000000007","vol_ccy_quote":"135997398.3095","confirm":1},{"ts":1605636000000,"open":"479.88","high":"484.44","low":"475.26","close":"481.64","volume":"688930","vol_ccy":"68893","vol_ccy_quote":"33089652.365","confirm":1},{"ts":1605657600000,"open":"481.63","high":"494.64","low":"455.2","close":"469.01","volume":"4190101","vol_ccy":"419010.1","vol_ccy_quote":"199080078.712","confirm":1},{"ts":1605679200000,"open":"469.01","high":"480.87","low":"465.14","close":"479.17","volume":"2833785","vol_ccy":"283378.5","vol_ccy_quote":"134193180.22875","confirm":1},{"ts":1605700800000,"open":"479.18","high":"479.25","low":"462.42","close":"473.71","volume":"1588616","vol_ccy":"158861.59999999998","vol_ccy_quote":"75243208.224","confirm":1},{"ts":1605722400000,"open":"473.7","high":"479.34","low":"468.2","close":"477.15","volume":"430759","vol_ccy":"43075.899999999994","vol_ccy_quote":"20443714.45025","confirm":1},{"ts":1605744000000,"open":"477.15","high":"479.54","low":"472.68","close":"475.99","volume":"711585","vol_ccy":"71158.5","vol_ccy_quote":"33895639.89","confirm":1},{"ts":1605765600000,"open":"476","high":"476.56","low":"464.58","close":"472.94","volume":"1115175","vol_ccy":"111517.5","vol_ccy_quote":"52694249.1","confirm":1},{"ts":1605787200000,"open":"472.95","high":"477.92","low":"471.8","close":"474.22","volume":"1038158","vol_ccy":"103815.79999999999","vol_ccy_quote":"49231788.2155","confirm":1},{"ts":1605808800000,"open":"474.26","high":"475.96","low":"468.3","close":"470.97","volume":"518410","vol_ccy":"51841","vol_ccy_quote":"24488262.7725","confirm":1},{"ts":1605830400000,"open":"470.74","high":"488.34","low":"470.26","close":"484.51","volume":"1209905","vol_ccy":"120990.5","vol_ccy_quote":"57889417.10625","confirm":1},{"ts":1605852000000,"open":"484.5","high":"508.48","low":"481.7","close":"505.36","volume":"3228127","vol_ccy":"322812.69999999995","vol_ccy_quote":"159795514.627","confirm":1},{"ts":1605873600000,"open":"505.53","high":"513.66","low":"501.11","close":"513.27","volume":"1861373","vol_ccy":"186137.29999999996","vol_ccy_quote":"94630807.29025","confirm":1},{"ts":1605895200000,"open":"513.4","high":"513.5","low":"503.01","close":"509.45","volume":"807898","vol_ccy":"80789.8","vol_ccy_quote":"41189871.632","confirm":1},{"ts":1605916800000,"open":"509.49","high":"518.71","low":"502.14","close":"507.19","volume":"1800453","vol_ccy":"180045.3","vol_ccy_quote":"91711925.02725","confirm":1},{"ts":1605938400000,"open":"507.34","high":"518","low":"506.79","close":"508.45","volume":"1460018","vol_ccy":"146001.8","vol_ccy_quote":"74482088.261","confirm":1},{"ts":1605960000000,"open":"508.34","high":"547.58","low":"505.31","close":"544.51","volume":"3265229","vol_ccy":"326522.9","vol_ccy_quote":"171893082.8615","confirm":1},{"ts":1605981600000,"open":"544.6","high":"553.68","low":"535.56","close":"552.22","volume":"1004400","vol_ccy":"100440","vol_ccy_quote":"54891966.6","confirm":1},{"ts":1606003200000,"open":"552.35","high":"562.68","low":"536.8","close":"543.27","volume":"2084779","vol_ccy":"208477.90000000002","vol_ccy_quote":"114407459.5725","confirm":1},{"ts":1606024800000,"open":"543.49","high":"544.58","low":"510.99","close":"522.54","volume":"2861700","vol_ccy":"286170","vol_ccy_quote":"151784568","confirm":1},{"ts":1606046400000,"open":"522.56","high":"555.55","low":"518.99","close":"552.93","volume":"1916565","vol_ccy":"191656.5","vol_ccy_quote":"103016806.17375","confirm":1},{"ts":1606068000000,"open":"552.83","high":"581.29","low":"552.26","close":"560.23","volume":"1997466","vol_ccy":"199746.60000000003","vol_ccy_quote":"112188177.2565","confirm":1},{"ts":1606089600000,"open":"560.22","high":"587.6","low":"550.24","close":"581.11","volume":"2897484","vol_ccy":"289748.4","vol_ccy_quote":"165096465.207","confirm":1},{"ts":1606111200000,"open":"581.1","high":"597.27","low":"574.15","close":"590.94","volume":"2046800","vol_ccy":"204680","vol_ccy_quote":"119914848.2","confirm":1},{"ts":1606132800000,"open":"590.78","high":"606.7","low":"576.55","close":"596.99","volume":"4022701","vol_ccy":"402270.10000000003","vol_ccy_quote":"238447613.1255","confirm":1},{"ts":1606154400000,"open":"597.04","high":"611.62","low":"590.53","close":"608.38","volume":"1140188","vol_ccy":"114018.8","vol_ccy_quote":"68627060.579","confirm":1},{"ts":1606176000000,"open":"608.26","high":"623.01","low":"600.05","close":"613.62","volume":"2023326","vol_ccy":"202332.6","vol_ccy_quote":"123672766.761","confirm":1},{"ts":1606197600000,"open":"613.4","high":"624","low":"587.1","close":"606.57","volume":"4501804","vol_ccy":"450180.4","vol_ccy_quote":"273605016.257","confirm":1},{"ts":1606219200000,"open":"606.62","high":"613.66","low":"592.06","close":"606.34","volume":"2077116","vol_ccy":"207711.6","vol_ccy_quote":"125596973.172","confirm":1},{"ts":1606240800000,"open":"606.41","high":"612.93","low":"597.22","close":"604.51","volume":"739122","vol_ccy":"73912.2","vol_ccy_quote":"44736652.5135","confirm":1},{"ts":1606262400000,"open":"604.51","high":"605.67","low":"578.32","close":"589.2","volume":"2235842","vol_ccy":"223584.2","vol_ccy_quote":"132904038.085","confirm":1},{"ts":1606284000000,"open":"589.27","high":"604.31","low":"587.64","close":"601.05","volume":"1219878","vol_ccy":"121987.8","vol_ccy_quote":"72651969.0765","confirm":1},{"ts":1606305600000,"open":"601.14","high":"604.6","low":"582.69","close":"589.32","volume":"2056630","vol_ccy":"205663","vol_ccy_quote":"122253799.5625","confirm":1},{"ts":1606327200000,"open":"589.42","high":"592.73","low":"554.44","close":"568.54","volume":"1893586","vol_ccy":"189358.59999999998","vol_ccy_quote":"109124047.4045","confirm":1},{"ts":1606348800000,"open":"568.59","high":"576.31","low":"498.8","close":"528.79","volume":"6436578","vol_ccy":"643657.8","vol_ccy_quote":"349585033.4805","confirm":1},{"ts":1606370400000,"open":"528.79","high":"532.71","low":"481","close":"512.79","volume":"6258194","vol_ccy":"625819.3999999999","vol_ccy_quote":"321560088.6565","confirm":1},{"ts":1606392000000,"open":"512.59","high":"525.65","low":"481.65","close":"495.66","volume":"4001056","vol_ccy":"400105.6","vol_ccy_quote":"201608210.52","confirm":1},{"ts":1606413600000,"open":"495.46","high":"523.64","low":"487.96","close":"519.9","volume":"1361707","vol_ccy":"136170.7","vol_ccy_quote":"69003140.518","confirm":1},{"ts":1606435200000,"open":"519.9","high":"530.2","low":"514.49","close":"526.35","volume":"1805363","vol_ccy":"180536.3","vol_ccy_quote":"94372642.7805","confirm":1},{"ts":1606456800000,"open":"526.37","high":"527.14","low":"503.05","close":"507.61","volume":"2505816","vol_ccy":"250581.59999999998","vol_ccy_quote":"129310755.318","confirm":1},{"ts":1606478400000,"open":"507.87","high":"516.32","low":"493.1","close":"503.84","volume":"1536835","vol_ccy":"153683.5","vol_ccy_quote":"77653583.08875","confirm":1},{"ts":1606500000000,"open":"503.67","high":"518.68","low":"502.31","close":"518.31","volume":"729191","vol_ccy":"72919.1","vol_ccy_quote":"37242883.43175","confirm":1},{"ts":1606521600000,"open":"518.3","high":"520.33","low":"509.76","close":"513.36","volume":"698429","vol_ccy":"69842.9","vol_ccy_quote":"35999649.76875","confirm":1},{"ts":1606543200000,"open":"513.41","high":"520","low":"506.91","close":"518.28","volume":"893360","vol_ccy":"89336","vol_ccy_quote":"45976772.4","confirm":1},{"ts":1606564800000,"open":"518.29","high":"542.22","low":"515.74","close":"541.42","volume":"1635737","vol_ccy":"163573.7","vol_ccy_quote":"86598779.31975","confirm":1},{"ts":1606586400000,"open":"541.61","high":"547.97","low":"534.9","close":"537.59","volume":"713455","vol_ccy":"71345.5","vol_ccy_quote":"38563491.29625","confirm":1},{"ts":1606608000000,"open":"537.37","high":"543.49","low":"530.59","close":"540.94","volume":"974165","vol_ccy":"97416.5","vol_ccy_quote":"52419575.10875","confirm":1},{"ts":1606629600000,"open":"540.85","high":"558.8","low":"536.12","close":"551.3","volume":"1240857","vol_ccy":"124085.7","vol_ccy_quote":"67846027.97475","confirm":1},{"ts":1606651200000,"open":"551.45","high":"557.44","low":"547","close":"553.75","volume":"845543","vol_ccy":"84554.3","vol_ccy_quote":"46708640.863","confirm":1},{"ts":1606672800000,"open":"553.67","high":"576.68","low":"551.16","close":"575.86","volume":"728345","vol_ccy":"72834.5","vol_ccy_quote":"41103603.81625","confirm":1},{"ts":1606694400000,"open":"575.97","high":"593.24","low":"575.97","close":"583.53","volume":"1335519","vol_ccy":"133551.9","vol_ccy_quote":"77750911.26225","confirm":1},{"ts":1606716000000,"open":"583.53","high":"591.5","low":"570.83","close":"588.23","volume":"1339660","vol_ccy":"133966","vol_ccy_quote":"78172175.235","confirm":1},{"ts":1606737600000,"open":"588.12","high":"615.34","low":"588.12","close":"606.07","volume":"3173499","vol_ccy":"317349.9","vol_ccy_quote":"190223496.93375","confirm":1},{"ts":1606759200000,"open":"605.96","high":"617","low":"596.89","close":"616.31","volume":"594601","vol_ccy":"59460.1","vol_ccy_quote":"36213579.304","confirm":1},{"ts":1606780800000,"open":"616.5","high":"617.56","low":"601.51","close":"608.59","volume":"971834","vol_ccy":"97183.40000000001","vol_ccy_quote":"59382944.736","confirm":1},{"ts":1606802400000,"open":"608.59","high":"638.68","low":"591.43","close":"615.76","volume":"2523649","vol_ccy":"252364.9","vol_ccy_quote":"154854888.1135","confirm":1},{"ts":1606824000000,"open":"615.93","high":"619.38","low":"558","close":"596.32","volume":"5469344","vol_ccy":"546934.4","vol_ccy_quote":"326742712.568","confirm":1},{"ts":1606845600000,"open":"596.44","high":"601.81","low":"582.81","close":"585.1","volume":"659931","vol_ccy":"65993.1","vol_ccy_quote":"39037558.374","confirm":1},{"ts":1606867200000,"open":"584.84","high":"597.36","low":"573.82","close":"586.15","volume":"1292384","vol_ccy":"129238.4","vol_ccy_quote":"75674575.832","confirm":1},{"ts":1606888800000,"open":"586.12","high":"605.39","low":"585","close":"598.86","volume":"943948","vol_ccy":"94394.8","vol_ccy_quote":"56055644.019","confirm":1},{"ts":1606910400000,"open":"598.87","high":"599.2","low":"583.1","close":"589.28","volume":"918299","vol_ccy":"91829.9","vol_ccy_quote":"54419546.61375","confirm":1},{"ts":1606932000000,"open":"589.28","high":"601.93","low":"588","close":"596.93","volume":"439376","vol_ccy":"43937.6","vol_ccy_quote":"26100472.216","confirm":1},{"ts":1606953600000,"open":"596.78","high":"600.42","low":"586.58","close":"588.11","volume":"625709","vol_ccy":"62570.9","vol_ccy_quote":"37102823.00025","confirm":1},{"ts":1606975200000,"open":"587.9","high":"616.45","low":"585.7","close":"614.21","volume":"1300371","vol_ccy":"130037.1","vol_ccy_quote":"78160749.5115","confirm":1},{"ts":1606996800000,"open":"614.1","high":"624.09","low":"605.6","close":"612.66","volume":"1465327","vol_ccy":"146532.69999999998","vol_ccy_quote":"89987562.72875","confirm":1},{"ts":1607018400000,"open":"612.73","high":"618.88","low":"610.52","close":"615.63","volume":"362977","vol_ccy":"36297.700000000004","vol_ccy_quote":"22302758.788","confirm":1},{"ts":1607040000000,"open":"615.53","high":"620.53","low":"597.88","close":"603.56","volume":"959748","vol_ccy":"95974.8","vol_ccy_quote":"58484643.75","confirm":1},{"ts":1607061600000,"open":"603.43","high":"613.02","low":"582.61","close":"584.89","volume":"1732795","vol_ccy":"173279.5","vol_ccy_quote":"103272416.00625","confirm":1},{"ts":1607083200000,"open":"584.74","high":"595.35","low":"580.8","close":"589.59","volume":"1391898","vol_ccy":"139189.8","vol_ccy_quote":"81790710.276","confirm":1},{"ts":1607104800000,"open":"589.56","high":"593.25","low":"564.96","close":"567.51","volume":"1268435","vol_ccy":"126843.5","vol_ccy_quote":"73419554.67","confirm":1},{"ts":1607126400000,"open":"567.5","high":"587.15","low":"560.99","close":"584.6","volume":"1040410","vol_ccy":"104041.00000000001","vol_ccy_quote":"59829817.46","confirm":1},{"ts":1607148000000,"open":"584.48","high":"597.66","low":"583.31","close":"589.43","volume":"940055","vol_ccy":"94005.49999999999","vol_ccy_quote":"55342917.96","confirm":1},{"ts":1607169600000,"open":"589.37","high":"596.14","low":"584.06","close":"594.39","volume":"933084","vol_ccy":"93308.4","vol_ccy_quote":"55144331.316","confirm":1},{"ts":1607191200000,"open":"594.46","high":"597.14","low":"590.41","close":"596.89","volume":"297775","vol_ccy":"29777.5","vol_ccy_quote":"17709423.6875","confirm":1},{"ts":1607212800000,"open":"596.89","high":"607.89","low":"594.73","close":"596.87","volume":"951303","vol_ccy":"95130.3","vol_ccy_quote":"56992087.0785","confirm":1},{"ts":1607234400000,"open":"596.66","high":"601.74","low":"586.18","close":"592.88","volume":"892844","vol_ccy":"89284.40000000001","vol_ccy_quote":"53067522.406","confirm":1},{"ts":1607256000000,"open":"593.08","high":"598.59","low":"582.39","close":"595.37","volume":"901345","vol_ccy":"90134.5","vol_ccy_quote":"53391847.08375","confirm":1},{"ts":1607277600000,"open":"595.31","high":"604.18","low":"590.37","close":"602.05","volume":"520202","vol_ccy":"52020.2","vol_ccy_quote":"31106909.1455","confirm":1},{"ts":1607299200000,"open":"602.01","high":"603.47","low":"591.32","close":"596.17","volume":"688427","vol_ccy":"68842.7","vol_ccy_quote":"41184628.95475","confirm":1},{"ts":1607320800000,"open":"596.17","high":"601.23","low":"589.93","close":"590.53","volume":"571082","vol_ccy":"57108.2","vol_ccy_quote":"33948826.113","confirm":1},{"ts":1607342400000,"open":"590.64","high":"597.67","low":"590.11","close":"592.7","volume":"550983","vol_ccy":"55098.3","vol_ccy_quote":"32661170.274","confirm":1},{"ts":1607364000000,"open":"592.68","high":"593.23","low":"584.23","close":"591.59","volume":"497415","vol_ccy":"49741.5","vol_ccy_quote":"29368998.19875","confirm":1},{"ts":1607385600000,"open":"591.57","high":"595.18","low":"586.49","close":"595.09","volume":"389203","vol_ccy":"38920.299999999996","vol_ccy_quote":"23044028.52475","confirm":1},{"ts":1607407200000,"open":"595.07","high":"595.55","low":"570.53","close":"573.83","volume":"1923721","vol_ccy":"192372.1","vol_ccy_quote":"112296251.5145","confirm":1},{"ts":1607428800000,"open":"573.72","high":"581.13","low":"568.57","close":"576.87","volume":"1162865","vol_ccy":"116286.5","vol_ccy_quote":"66873168.27125","confirm":1},{"ts":1607450400000,"open":"577.04","high":"577.04","low":"548.25","close":"555.21","volume":"1257101","vol_ccy":"125710.1","vol_ccy_quote":"70948894.7885","confirm":1},{"ts":1607472000000,"open":"555.07","high":"556.69","low":"541.44","close":"548.24","volume":"1350588","vol_ccy":"135058.80000000002","vol_ccy_quote":"74330961.168","confirm":1},{"ts":1607493600000,"open":"548.37","high":"565.1","low":"530.59","close":"561.44","volume":"2742261","vol_ccy":"274226.1","vol_ccy_quote":"151201415.8875","confirm":1},{"ts":1607515200000,"open":"561.48","high":"576.69","low":"560.19","close":"568.82","volume":"1692123","vol_ccy":"169212.3","vol_ccy_quote":"95908685.5785","confirm":1},{"ts":1607536800000,"open":"568.99","high":"578.19","low":"564.77","close":"573.5","volume":"578147","vol_ccy":"57814.7","vol_ccy_quote":"33033151.52875","confirm":1},{"ts":1607558400000,"open":"573.15","high":"575.3","low":"561.6","close":"563.77","volume":"790761","vol_ccy":"79076.09999999999","vol_ccy_quote":"44951204.4255","confirm":1},{"ts":1607580000000,"open":"563.79","high":"568.72","low":"552.58","close":"554.99","volume":"1028694","vol_ccy":"102869.4","vol_ccy_quote":"57608921.388","confirm":1},{"ts":1607601600000,"open":"555.12","high":"562.95","low":"548.51","close":"558.94","volume":"1384357","vol_ccy":"138435.69999999998","vol_ccy_quote":"77022854.766","confirm":1},{"ts":1607623200000,"open":"558.85","high":"568.57","low":"557.78","close":"559.02","volume":"463068","vol_ccy":"46306.8","vol_ccy_quote":"25980661.674","confirm":1},{"ts":1607644800000,"open":"559.07","high":"560.67","low":"540.35","close":"544.48","volume":"1479034","vol_ccy":"147903.4","vol_ccy_quote":"81515849.6345","confirm":1},{"ts":1607666400000,"open":"544.53","high":"548.01","low":"534.91","close":"539.17","volume":"1810839","vol_ccy":"181083.90000000002","vol_ccy_quote":"98084999.8545","confirm":1},{"ts":1607688000000,"open":"539.02","high":"554.54","low":"537.27","close":"544.94","volume":"1384895","vol_ccy":"138489.5","vol_ccy_quote":"75330324.85375","confirm":1},{"ts":1607709600000,"open":"544.94","high":"551.95","low":"543.38","close":"544.52","volume":"478513","vol_ccy":"47851.3","vol_ccy_quote":"26136260.43175","confirm":1},{"ts":1607731200000,"open":"544.67","high":"560.91","low":"543.44","close":"556.74","volume":"862008","vol_ccy":"86200.8","vol_ccy_quote":"47534569.152","confirm":1},{"ts":1607752800000,"open":"556.72","high":"560.63","low":"554.06","close":"559.25","volume":"522946","vol_ccy":"52294.600000000006","vol_ccy_quote":"29162868.109","confirm":1},{"ts":1607774400000,"open":"559.25","high":"560.1","low":"551.68","close":"556.47","volume":"526869","vol_ccy":"52686.899999999994","vol_ccy_quote":"29340017.4375","confirm":1},{"ts":1607796000000,"open":"556.44","high":"574","low":"556.44","close":"568.08","volume":"698518","vol_ccy":"69851.8","vol_ccy_quote":"39378253.732","confirm":1},{"ts":1607817600000,"open":"568.09","high":"571.86","low":"563.31","close":"569.05","volume":"473640","vol_ccy":"47364","vol_ccy_quote":"26906422.71","confirm":1},{"ts":1607839200000,"open":"569.04","high":"586.88","low":"569.04","close":"585.56","volume":"1244688","vol_ccy":"124468.79999999999","vol_ccy_quote":"71896912.944","confirm":1},{"ts":1607860800000,"open":"585.56","high":"595.1","low":"580.1","close":"594.62","volume":"1094056","vol_ccy":"109405.6","vol_ccy_quote":"64422940.532","confirm":1},{"ts":1607882400000,"open":"594.53","high":"594.6","low":"584","close":"591.07","volume":"496950","vol_ccy":"49695","vol_ccy_quote":"29372229.75","confirm":1},{"ts":1607904000000,"open":"590.93","high":"591.49","low":"581.82","close":"585.55","volume":"761344","vol_ccy":"76134.4","vol_ccy_quote":"44724962.944","confirm":1},{"ts":1607925600000,"open":"585.61","high":"589.31","low":"575.7","close":"579.79","volume":"857162","vol_ccy":"85716.2","vol_ccy_quote":"49938472.4105","confirm":1},{"ts":1607947200000,"open":"579.78","high":"588.62","low":"576.14","close":"581.12","volume":"989332","vol_ccy":"98933.2","vol_ccy_quote":"57521246.478","confirm":1},{"ts":1607968800000,"open":"581.19","high":"588.69","low":"581.19","close":"586.02","volume":"353560","vol_ccy":"35356","vol_ccy_quote":"20657538.51","confirm":1},{"ts":1607990400000,"open":"586.15","high":"597.75","low":"578.62","close":"582.66","volume":"1164575","vol_ccy":"116457.5","vol_ccy_quote":"68278449.9625","confirm":1},{"ts":1608012000000,"open":"582.55","high":"589.23","low":"579.87","close":"585.6","volume":"723402","vol_ccy":"72340.2","vol_ccy_quote":"42269283.1125","confirm":1},{"ts":1608033600000,"open":"585.68","high":"589.25","low":"582.55","close":"586.11","volume":"492141","vol_ccy":"49214.1","vol_ccy_quote":"28834418.15475","confirm":1},{"ts":1608055200000,"open":"586.11","high":"593.36","low":"585.37","close":"588.79","volume":"348606","vol_ccy":"34860.600000000006","vol_ccy_quote":"20512238.4945","confirm":1},{"ts":1608076800000,"open":"588.64","high":"589.23","low":"580.93","close":"584.1","volume":"545248","vol_ccy":"54524.799999999996","vol_ccy_quote":"31936538.48","confirm":1},{"ts":1608098400000,"open":"583.75","high":"597.22","low":"583.41","close":"594.01","volume":"871019","vol_ccy":"87101.9","vol_ccy_quote":"51355062.48525","confirm":1},{"ts":1608120000000,"open":"594.4","high":"629.61","low":"591.43","close":"621.55","volume":"2921548","vol_ccy":"292154.80000000005","vol_ccy_quote":"177994581.513","confirm":1},{"ts":1608141600000,"open":"621.38","high":"639.78","low":"616.6","close":"637.19","volume":"979515","vol_ccy":"97951.5","vol_ccy_quote":"61585781.23125","confirm":1},{"ts":1608163200000,"open":"637.2","high":"653","low":"634","close":"648.47","volume":"1641094","vol_ccy":"164109.4","vol_ccy_quote":"105549832.5245","confirm":1},{"ts":1608184800000,"open":"648.32","high":"672.02","low":"636.87","close":"662.62","volume":"3368063","vol_ccy":"336806.3","vol_ccy_quote":"220593812.23225","confirm":1},{"ts":1608206400000,"open":"662.77","high":"677.24","low":"646.24","close":"650.51","volume":"2156231","vol_ccy":"215623.09999999998","vol_ccy_quote":"142136591.289","confirm":1},{"ts":1608228000000,"open":"650.5","high":"660.71","low":"625","close":"642.9","volume":"2630453","vol_ccy":"263045.3","vol_ccy_quote":"169605690.92075","confirm":1},{"ts":1608249600000,"open":"642.74","high":"655.05","low":"630.06","close":"646.08","volume":"1051182","vol_ccy":"105118.2","vol_ccy_quote":"67641722.1315","confirm":1},{"ts":1608271200000,"open":"646.33","high":"664.99","low":"641.9","close":"650.38","volume":"1089651","vol_ccy":"108965.1","vol_ccy_quote":"70925383.59","confirm":1},{"ts":1608292800000,"open":"650.66","high":"655","low":"632.3","close":"646.58","volume":"1163016","vol_ccy":"116301.6","vol_ccy_quote":"75146534.316","confirm":1},{"ts":1608314400000,"open":"646.8","high":"655.22","low":"640.16","close":"654.02","volume":"404793","vol_ccy":"40479.3","vol_ccy_quote":"26273089.665","confirm":1},{"ts":1608336000000,"open":"654.02","high":"660","low":"645.6","close":"652.22","volume":"865422","vol_ccy":"86542.20000000001","vol_ccy_quote":"56508594.912","confirm":1},{"ts":1608357600000,"open":"652.54","high":"657.32","low":"645.22","close":"651.14","volume":"758235","vol_ccy":"75823.5","vol_ccy_quote":"49403180.5425","confirm":1},{"ts":1608379200000,"open":"651.14","high":"670.93","low":"648.86","close":"663.42","volume":"2155272","vol_ccy":"215527.2","vol_ccy_quote":"141943519.83","confirm":1},{"ts":1608400800000,"open":"663.3","high":"668.93","low":"655.23","close":"658.45","volume":"610866","vol_ccy":"61086.600000000006","vol_ccy_quote":"40407411.4515","confirm":1},{"ts":1608422400000,"open":"658.35","high":"658.35","low":"640.84","close":"648","volume":"1149700","vol_ccy":"114970","vol_ccy_quote":"74889733.45","confirm":1},{"ts":1608444000000,"open":"647.91","high":"661.98","low":"647.21","close":"652.9","volume":"775913","vol_ccy":"77591.3","vol_ccy_quote":"50628323.25","confirm":1},{"ts":1608465600000,"open":"652.9","high":"655.4","low":"642.33","close":"647.32","volume":"756810","vol_ccy":"75681","vol_ccy_quote":"49153863.4875","confirm":1},{"ts":1608487200000,"open":"647.49","high":"658.22","low":"620.22","close":"638.28","volume":"1003662","vol_ccy":"100366.2","vol_ccy_quote":"64340003.4255","confirm":1},{"ts":1608508800000,"open":"637.92","high":"648.56","low":"633.83","close":"641.99","volume":"615652","vol_ccy":"61565.2","vol_ccy_quote":"39437127.99","confirm":1},{"ts":1608530400000,"open":"642.1","high":"648.58","low":"603.08","close":"606.86","volume":"2301443","vol_ccy":"230144.3","vol_ccy_quote":"143875859.8665","confirm":1},{"ts":1608552000000,"open":"606.91","high":"619.83","low":"595.01","close":"604.21","volume":"2170634","vol_ccy":"217063.39999999997","vol_ccy_quote":"131646781.466","confirm":1},{"ts":1608573600000,"open":"604.23","high":"618.62","low":"601.51","close":"607.67","volume":"455368","vol_ccy":"45536.8","vol_ccy_quote":"27686715.926","confirm":1},{"ts":1608595200000,"open":"607.89","high":"615.67","low":"602","close":"607.24","volume":"857327","vol_ccy":"85732.70000000001","vol_ccy_quote":"52142628.14","confirm":1},{"ts":1608616800000,"open":"607.01","high":"613","low":"588.1","close":"611.72","volume":"1519166","vol_ccy":"151916.6","vol_ccy_quote":"91903086.5445","confirm":1},{"ts":1608638400000,"open":"611.8","high":"634.22","low":"608.46","close":"627.73","volume":"1264036","vol_ccy":"126403.59999999999","vol_ccy_quote":"78440069.989","confirm":1},{"ts":1608660000000,"open":"627.73","high":"638.02","low":"618.31","close":"636.87","volume":"574384","vol_ccy":"57438.4","vol_ccy_quote":"36199546.428","confirm":1},{"ts":1608681600000,"open":"636.87","high":"639.1","low":"609.44","close":"615.36","volume":"954769","vol_ccy":"95476.90000000001","vol_ccy_quote":"59691441.80325","confirm":1},{"ts":1608703200000,"open":"615.48","high":"621.09","low":"592.17","close":"601.92","volume":"1449103","vol_ccy":"144910.3","vol_ccy_quote":"88056917.4495","confirm":1},{"ts":1608724800000,"open":"601.82","high":"623.27","low":"595.77","close":"609.96","volume":"1581011","vol_ccy":"158101.1","vol_ccy_quote":"96078828.9755","confirm":1},{"ts":1608746400000,"open":"609.77","high":"613.53","low":"547.95","close":"585.25","volume":"1880799","vol_ccy":"188079.90000000002","vol_ccy_quote":"110802571.0875","confirm":1},{"ts":1608768000000,"open":"585.45","high":"586.84","low":"565.05","close":"580.11","volume":"1532473","vol_ccy":"153247.3","vol_ccy_quote":"88785738.84625","confirm":1},{"ts":1608789600000,"open":"580.1","high":"585.76","low":"570.08","close":"582.56","volume":"1156627","vol_ccy":"115662.69999999998","vol_ccy_quote":"67040992.4875","confirm":1},{"ts":1608811200000,"open":"582.72","high":"600","low":"577.62","close":"594.47","volume":"1205358","vol_ccy":"120535.8","vol_ccy_quote":"70959726.7995","confirm":1},{"ts":1608832800000,"open":"594.53","high":"615.43","low":"592.06","close":"612.35","volume":"673560","vol_ccy":"67356","vol_ccy_quote":"40655576.43","confirm":1},{"ts":1608854400000,"open":"612.3","high":"616.08","low":"604.67","close":"609.31","volume":"544574","vol_ccy":"54457.399999999994","vol_ccy_quote":"33251143.866","confirm":1},{"ts":1608876000000,"open":"609.28","high":"634.84","low":"607.8","close":"629.62","volume":"1297057","vol_ccy":"129705.7","vol_ccy_quote":"80467470.6945","confirm":1},{"ts":1608897600000,"open":"629.83","high":"632.49","low":"607.69","close":"615.39","volume":"1333339","vol_ccy":"133333.9","vol_ccy_quote":"82847018.765","confirm":1},{"ts":1608919200000,"open":"615.38","high":"628.04","low":"613.5","close":"626.8","volume":"453866","vol_ccy":"45386.600000000006","vol_ccy_quote":"28181901.538","confirm":1},{"ts":1608940800000,"open":"627.05","high":"637.59","low":"621.25","close":"626.68","volume":"734460","vol_ccy":"73446","vol_ccy_quote":"46134554.055","confirm":1},{"ts":1608962400000,"open":"626.67","high":"631.76","low":"615","close":"622.53","volume":"664346","vol_ccy":"66434.59999999999","vol_ccy_quote":"41454526.054","confirm":1},{"ts":1608984000000,"open":"622.42","high":"651","low":"619.42","close":"644.2","volume":"1652285","vol_ccy":"165228.5","vol_ccy_quote":"104797828.41","confirm":1},{"ts":1609005600000,"open":"644.07","high":"654.04","low":"629.29","close":"637.53","volume":"942211","vol_ccy":"94221.09999999999","vol_ccy_quote":"60417631.50575","confirm":1},{"ts":1609027200000,"open":"637.53","high":"653","low":"634.71","close":"646","volume":"827400","vol_ccy":"82740","vol_ccy_quote":"53186099.4","confirm":1},{"ts":1609048800000,"open":"646.22","high":"656.41","low":"625.26","close":"639","volume":"1675555","vol_ccy":"167555.5","vol_ccy_quote":"107524134.34875","confirm":1},{"ts":1609070400000,"open":"639","high":"718.29","low":"626.36","close":"690.86","volume":"4628163","vol_ccy":"462816.3","vol_ccy_quote":"309451705.62825","confirm":1},{"ts":1609092000000,"open":"690.87","high":"707.73","low":"659.98","close":"685.08","volume":"1571844","vol_ccy":"157184.4","vol_ccy_quote":"107815137.726","confirm":1},{"ts":1609113600000,"open":"685","high":"720.14","low":"681.54","close":"713.99","volume":"1712129","vol_ccy":"171212.9","vol_ccy_quote":"119877708.16075","confirm":1},{"ts":1609135200000,"open":"714","high":"741.3","low":"706.65","close":"732.15","volume":"2137360","vol_ccy":"213736","vol_ccy_quote":"154643339.4","confirm":1},{"ts":1609156800000,"open":"732.03","high":"746.88","low":"715.58","close":"739.62","volume":"1691102","vol_ccy":"169110.19999999998","vol_ccy_quote":"124046982.2305","confirm":1},{"ts":1609178400000,"open":"739.36","high":"748.54","low":"715.02","close":"730.44","volume":"860299","vol_ccy":"86029.90000000001","vol_ccy_quote":"63089166.866","confirm":1},{"ts":1609200000000,"open":"730.45","high":"740.92","low":"689.68","close":"707.02","volume":"2199014","vol_ccy":"219901.4","vol_ccy_quote":"157673152.0745","confirm":1},{"ts":1609221600000,"open":"707.05","high":"734.48","low":"704.58","close":"731.81","volume":"878368","vol_ccy":"87836.8","vol_ccy_quote":"63196820.864","confirm":1},{"ts":1609243200000,"open":"731.95","high":"740","low":"705.1","close":"720.52","volume":"1567923","vol_ccy":"156792.3","vol_ccy_quote":"113579166.17775","confirm":1},{"ts":1609264800000,"open":"720.52","high":"737.54","low":"719.52","close":"732.57","volume":"545096","vol_ccy":"54509.6","vol_ccy_quote":"39657778.11","confirm":1},{"ts":1609286400000,"open":"732.62","high":"748.17","low":"725","close":"732.18","volume":"891316","vol_ccy":"89131.6","vol_ccy_quote":"65466491.713","confirm":1},{"ts":1609308000000,"open":"731.88","high":"744.18","low":"716.38","close":"725.79","volume":"1353115","vol_ccy":"135311.5","vol_ccy_quote":"98717519.66125","confirm":1},{"ts":1609329600000,"open":"725.39","high":"738.56","low":"719.56","close":"736","volume":"873443","vol_ccy":"87344.3","vol_ccy_quote":"63750639.32325","confirm":1},{"ts":1609351200000,"open":"736.26","high":"759.95","low":"732.9","close":"752.41","volume":"941177","vol_ccy":"94117.7","vol_ccy_quote":"70153451.226","confirm":1},{"ts":1609372800000,"open":"752.51","high":"755.82","low":"727.59","close":"740.87","volume":"1056033","vol_ccy":"105603.29999999999","vol_ccy_quote":"78589711.85175","confirm":1},{"ts":1609394400000,"open":"741","high":"755.7","low":"736.33","close":"745.38","volume":"786249","vol_ccy":"78624.9","vol_ccy_quote":"58544297.10225","confirm":1},{"ts":1609416000000,"open":"745.57","high":"748.12","low":"721.16","close":"736.71","volume":"1307477","vol_ccy":"130747.70000000001","vol_ccy_quote":"96477420.353","confirm":1},{"ts":1609437600000,"open":"736.89","high":"745.7","low":"732.41","close":"736.19","volume":"308415","vol_ccy":"30841.5","vol_ccy_quote":"22754781.59625","confirm":1},{"ts":1609459200000,"open":"736.26","high":"749.49","low":"729.68","close":"741.25","volume":"558121","vol_ccy":"55812.1","vol_ccy_quote":"41254629.957","confirm":1},{"ts":1609480800000,"open":"741.39","high":"743.61","low":"724.31","close":"739.16","volume":"672677","vol_ccy":"67267.7","vol_ccy_quote":"49584198.85475","confirm":1},{"ts":1609502400000,"open":"739.16","high":"744.25","low":"727.07","close":"728.22","volume":"683138","vol_ccy":"68313.8","vol_ccy_quote":"50188441.015","confirm":1},{"ts":1609524000000,"open":"728","high":"732.31","low":"714.66","close":"729.19","volume":"578209","vol_ccy":"57820.899999999994","vol_ccy_quote":"41980286.236","confirm":1},{"ts":1609545600000,"open":"729.02","high":"734.54","low":"715.1","close":"732.27","volume":"822886","vol_ccy":"82288.6","vol_ccy_quote":"59884088.5995","confirm":1},{"ts":1609567200000,"open":"732.37","high":"740.79","low":"721.2","close":"730","volume":"894944","vol_ccy":"89494.40000000001","vol_ccy_quote":"65428460.896","confirm":1},{"ts":1609588800000,"open":"729.89","high":"785.98","low":"728.84","close":"779.32","volume":"2911133","vol_ccy":"291113.30000000005","vol_ccy_quote":"220083838.14975","confirm":1},{"ts":1609610400000,"open":"779.18","high":"787.5","low":"755.1","close":"774.93","volume":"1219345","vol_ccy":"121934.5","vol_ccy_quote":"94398946.37375","confirm":1},{"ts":1609632000000,"open":"774.69","high":"791.66","low":"769.18","close":"786.96","volume":"743996","vol_ccy":"74399.6","vol_ccy_quote":"58078001.751","confirm":1},{"ts":1609653600000,"open":"787.1","high":"833","low":"784.6","close":"830.52","volume":"1554160","vol_ccy":"155415.99999999997","vol_ccy_quote":"125701237.88","confirm":1},{"ts":1609675200000,"open":"830.26","high":"981.52","low":"827.18","close":"936.27","volume":"5924754","vol_ccy":"592475.3999999999","vol_ccy_quote":"529558956.0855","confirm":1},{"ts":1609696800000,"open":"937.09","high":"1018.46","low":"892","close":"978.92","volume":"2929014","vol_ccy":"292901.4","vol_ccy_quote":"280194605.0145","confirm":1},{"ts":1609718400000,"open":"978.94","high":"1097","low":"955","close":"1084.03","volume":"2861002","vol_ccy":"286100.2","vol_ccy_quote":"294323434.9985","confirm":1},{"ts":1609740000000,"open":"1084.73","high":"1174.57","low":"885.86","close":"974.57","volume":"9948718","vol_ccy":"994871.8","vol_ccy_quote":"1024650800.1535","confirm":1},{"ts":1609761600000,"open":"974.13","high":"1056","low":"955","close":"999.29","volume":"4525356","vol_ccy":"452535.6","vol_ccy_quote":"450772973.838","confirm":1},{"ts":1609783200000,"open":"999.4","high":"1050.93","low":"992.43","close":"1043.37","volume":"1509252","vol_ccy":"150925.2","vol_ccy_quote":"154174996.869","confirm":1},{"ts":1609804800000,"open":"1042.95","high":"1135.99","low":"972.29","close":"988.6","volume":"4737863","vol_ccy":"473786.30000000005","vol_ccy_quote":"490348684.58225","confirm":1},{"ts":1609826400000,"open":"987.8","high":"1050","low":"977.78","close":"1043.01","volume":"1946383","vol_ccy":"194638.3","vol_ccy_quote":"197489264.49925","confirm":1},{"ts":1609848000000,"open":"1043.2","high":"1085","low":"1002.19","close":"1082.16","volume":"1921826","vol_ccy":"192182.59999999998","vol_ccy_quote":"202394702.9075","confirm":1},{"ts":1609869600000,"open":"1082.23","high":"1125.3","low":"1045.27","close":"1099.97","volume":"1969972","vol_ccy":"196997.2","vol_ccy_quote":"214370875.561","confirm":1},{"ts":1609891200000,"open":"1100.6","high":"1143.04","low":"1056.27","close":"1103.2","volume":"2026832","vol_ccy":"202683.2","vol_ccy_quote":"223109106.188","confirm":1},{"ts":1609912800000,"open":"1102.61","high":"1177.16","low":"1090.41","close":"1157.57","volume":"2163505","vol_ccy":"216350.5","vol_ccy_quote":"244895244.09375","confirm":1},{"ts":1609934400000,"open":"1157.26","high":"1209.98","low":"1122.84","close":"1192.59","volume":"2597156","vol_ccy":"259715.59999999998","vol_ccy_quote":"304040612.163","confirm":1},{"ts":1609956000000,"open":"1192.74","high":"1214.8","low":"1113.68","close":"1208.65","volume":"2377344","vol_ccy":"237734.4","vol_ccy_quote":"281113201.632","confirm":1},{"ts":1609977600000,"open":"1209.14","high":"1229.27","low":"1180.46","close":"1210.97","volume":"1393804","vol_ccy":"139380.4","vol_ccy_quote":"168296257.784","confirm":1},{"ts":1609999200000,"open":"1210.9","high":"1214.74","low":"1157.36","close":"1202.24","volume":"1477015","vol_ccy":"147701.5","vol_ccy_quote":"176696781.465","confirm":1},{"ts":1610020800000,"open":"1202.24","high":"1279.3","low":"1197.82","close":"1272.47","volume":"1811071","vol_ccy":"181107.1","vol_ccy_quote":"224202892.74825","confirm":1},{"ts":1610042400000,"open":"1272.69","high":"1294.59","low":"1145.24","close":"1226.17","volume":"3705123","vol_ccy":"370512.3","vol_ccy_quote":"457461347.72175","confirm":1},{"ts":1610064000000,"open":"1226.75","high":"1233.59","low":"1062.62","close":"1148.46","volume":"3763960","vol_ccy":"376396","vol_ccy_quote":"439575950.58","confirm":1},{"ts":1610085600000,"open":"1147.81","high":"1275.39","low":"1125.22","close":"1259.64","volume":"2516666","vol_ccy":"251666.59999999998","vol_ccy_quote":"302507028.199","confirm":1},{"ts":1610107200000,"open":"1259.55","high":"1279.38","low":"1170.92","close":"1213.89","volume":"2561256","vol_ccy":"256125.59999999998","vol_ccy_quote":"315273965.436","confirm":1},{"ts":1610128800000,"open":"1213.89","high":"1229.84","low":"1134.44","close":"1216.95","volume":"1903054","vol_ccy":"190305.40000000002","vol_ccy_quote":"228134307.412","confirm":1},{"ts":1610150400000,"open":"1217.39","high":"1236.53","low":"1172","close":"1186.32","volume":"1329615","vol_ccy":"132961.5","vol_ccy_quote":"159960662.19","confirm":1},{"ts":1610172000000,"open":"1186.18","high":"1239.53","low":"1173.5","close":"1220.93","volume":"1041639","vol_ccy":"104163.9","vol_ccy_quote":"125521145.2365","confirm":1},{"ts":1610193600000,"open":"1221.62","high":"1237.28","low":"1194.46","close":"1223.64","volume":"771889","vol_ccy":"77188.9","vol_ccy_quote":"94112566.325","confirm":1},{"ts":1610215200000,"open":"1224","high":"1309","low":"1218","close":"1277.99","volume":"1164269","vol_ccy":"116426.90000000001","vol_ccy_quote":"146377428.95775","confirm":1},{"ts":1610236800000,"open":"1277.92","high":"1342.63","low":"1277.92","close":"1314.18","volume":"1403608","vol_ccy":"140360.8","vol_ccy_quote":"182912931.03","confirm":1},{"ts":1610258400000,"open":"1314.29","high":"1351","low":"1256.46","close":"1258.13","volume":"1866998","vol_ccy":"186699.80000000002","vol_ccy_quote":"241770640.006","confirm":1},{"ts":1610280000000,"open":"1258.46","high":"1326.77","low":"1238.39","close":"1299.41","volume":"2631491","vol_ccy":"263149.10000000003","vol_ccy_quote":"337030183.44325","confirm":1},{"ts":1610301600000,"open":"1299.34","high":"1310","low":"1255.45","close":"1256","volume":"588387","vol_ccy":"58838.7","vol_ccy_quote":"75325156.64325","confirm":1},{"ts":1610323200000,"open":"1256","high":"1260.78","low":"1007.4","close":"1093.65","volume":"5328076","vol_ccy":"532807.6","vol_ccy_quote":"615103729.877","confirm":1},{"ts":1610344800000,"open":"1093.28","high":"1148.16","low":"1011.16","close":"1068.63","volume":"3547244","vol_ccy":"354724.4","vol_ccy_quote":"383211429.753","confirm":1},{"ts":1610366400000,"open":"1067.91","high":"1102.82","low":"915","close":"997.75","volume":"6449474","vol_ccy":"644947.4","vol_ccy_quote":"658407452.238","confirm":1},{"ts":1610388000000,"open":"997.63","high":"1092.99","low":"945","close":"1085.99","volume":"2249689","vol_ccy":"224968.90000000002","vol_ccy_quote":"231808516.98225","confirm":1},{"ts":1610409600000,"open":"1086.65","high":"1129.58","low":"1038.59","close":"1129.13","volume":"1659785","vol_ccy":"165978.5","vol_ccy_quote":"181910361.26875","confirm":1},{"ts":1610431200000,"open":"1129.04","high":"1152.34","low":"1068.71","close":"1099.1","volume":"1582897","vol_ccy":"158289.7","vol_ccy_quote":"176065237.58575","confirm":1},{"ts":1610452800000,"open":"1099.66","high":"1126.56","low":"1008","close":"1117.11","volume":"2545007","vol_ccy":"254500.70000000004","vol_ccy_quote":"276854132.73275","confirm":1},{"ts":1610474400000,"open":"1117.04","high":"1122.96","low":"1024.53","close":"1049.56","volume":"1226720","vol_ccy":"122672","vol_ccy_quote":"132304512.12","confirm":1},{"ts":1610496000000,"open":"1049.76","high":"1060.67","low":"987.12","close":"1036.59","volume":"1998442","vol_ccy":"199844.19999999998","vol_ccy_quote":"206545975.247","confirm":1},{"ts":1610517600000,"open":"1036.39","high":"1097.56","low":"1032.88","close":"1061.46","volume":"1370799","vol_ccy":"137079.9","vol_ccy_quote":"144903392.59275","confirm":1},{"ts":1610539200000,"open":"1061.55","high":"1084.62","low":"1043.62","close":"1074.91","volume":"971879","vol_ccy":"97187.9","vol_ccy_quote":"103619309.2825","confirm":1},{"ts":1610560800000,"open":"1075.15","high":"1137.34","low":"1072.45","close":"1129.98","volume":"888738","vol_ccy":"88873.79999999999","vol_ccy_quote":"98092679.274","confirm":1},{"ts":1610582400000,"open":"1130.23","high":"1148.89","low":"1087.45","close":"1110.41","volume":"917261","vol_ccy":"91726.1","vol_ccy_quote":"102663978.7945","confirm":1},{"ts":1610604000000,"open":"1110.63","high":"1176.56","low":"1106.77","close":"1167.53","volume":"1192580","vol_ccy":"119258","vol_ccy_quote":"135998543.605","confirm":1},{"ts":1610625600000,"open":"1167.34","high":"1247.89","low":"1148.23","close":"1221.09","volume":"1533879","vol_ccy":"153387.9","vol_ccy_quote":"183473019.23625","confirm":1},{"ts":1610647200000,"open":"1220.34","high":"1236.79","low":"1163.84","close":"1232.01","volume":"919394","vol_ccy":"91939.40000000001","vol_ccy_quote":"111545017.353","confirm":1},{"ts":1610668800000,"open":"1232.01","high":"1258.7","low":"1185.43","close":"1186.88","volume":"1199290","vol_ccy":"119929","vol_ccy_quote":"145804281.395","confirm":1},{"ts":1610690400000,"open":"1186.31","high":"1247.97","low":"1176.73","close":"1226.18","volume":"1363202","vol_ccy":"136320.2","vol_ccy_quote":"164851677.0595","confirm":1},{"ts":1610712000000,"open":"1226.52","high":"1230.99","low":"1068.85","close":"1155","volume":"3091817","vol_ccy":"309181.7","vol_ccy_quote":"361847710.778","confirm":1},{"ts":1610733600000,"open":"1154.5","high":"1175.62","low":"1110.3","close":"1168.38","volume":"1105750","vol_ccy":"110575","vol_ccy_quote":"127404515","confirm":1},{"ts":1610755200000,"open":"1168.54","high":"1199.85","low":"1152.62","close":"1164.85","volume":"915025","vol_ccy":"91502.5","vol_ccy_quote":"107191976.1625","confirm":1},{"ts":1610776800000,"open":"1164.86","high":"1227.51","low":"1163.14","close":"1220.13","volume":"956552","vol_ccy":"95655.2","vol_ccy_quote":"114203699.832","confirm":1},{"ts":1610798400000,"open":"1220.74","high":"1294.42","low":"1188.68","close":"1254.54","volume":"1676045","vol_ccy":"167604.5","vol_ccy_quote":"207761700.1775","confirm":1},{"ts":1610820000000,"open":"1254.3","high":"1281.13","low":"1199.07","close":"1227.48","volume":"907013","vol_ccy":"90701.3","vol_ccy_quote":"112514509.1435","confirm":1},{"ts":1610841600000,"open":"1227.68","high":"1258.55","low":"1200.76","close":"1215.81","volume":"821505","vol_ccy":"82150.5","vol_ccy_quote":"100691867.85","confirm":1},{"ts":1610863200000,"open":"1215.98","high":"1229.24","low":"1163.52","close":"1219.58","volume":"1475532","vol_ccy":"147553.2","vol_ccy_quote":"178108516.656","confirm":1},{"ts":1610884800000,"open":"1220.49","high":"1252.35","low":"1191.64","close":"1232","volume":"1026136","vol_ccy":"102613.6","vol_ccy_quote":"125611360.032","confirm":1},{"ts":1610906400000,"open":"1232.29","high":"1270.82","low":"1208.58","close":"1232.9","volume":"555666","vol_ccy":"55566.6","vol_ccy_quote":"68688513.6735","confirm":1},{"ts":1610928000000,"open":"1232.85","high":"1247.78","low":"1182.88","close":"1207.5","volume":"783742","vol_ccy":"78374.2","vol_ccy_quote":"95440377.9855","confirm":1},{"ts":1610949600000,"open":"1207.54","high":"1235.52","low":"1195.34","close":"1226.13","volume":"727342","vol_ccy":"72734.2","vol_ccy_quote":"88454424.4815","confirm":1},{"ts":1610971200000,"open":"1226.27","high":"1256.77","low":"1211","close":"1219.2","volume":"1144265","vol_ccy":"114426.5","vol_ccy_quote":"140551214.215","confirm":1},{"ts":1610992800000,"open":"1219.05","high":"1262.28","low":"1214.84","close":"1260","volume":"396925","vol_ccy":"39692.5","vol_ccy_quote":"49180694.43125","confirm":1},{"ts":1611014400000,"open":"1260","high":"1348","low":"1254.29","close":"1323.34","volume":"1603095","vol_ccy":"160309.5","vol_ccy_quote":"207826438.12125","confirm":1},{"ts":1611036000000,"open":"1323.52","high":"1436.62","low":"1319.07","close":"1431.48","volume":"2208012","vol_ccy":"220801.1","vol_ccy_quote":"304191741.207","confirm":1},{"ts":1611057600000,"open":"1430.6","high":"1442.24","low":"1376.83","close":"1417.54","volume":"1975199","vol_ccy":"197519.9","vol_ccy_quote":"279846688.11975","confirm":1},{"ts":1611079200000,"open":"1417.53","high":"1426.85","low":"1335.67","close":"1366.25","volume":"1601309","vol_ccy":"160130.9","vol_ccy_quote":"222033502.6675","confirm":1},{"ts":1611100800000,"open":"1365.93","high":"1408.28","low":"1316.43","close":"1366.28","volume":"1816700","vol_ccy":"181670","vol_ccy_quote":"247839664.1","confirm":1},{"ts":1611122400000,"open":"1366.22","high":"1378.97","low":"1251.58","close":"1266.19","volume":"2481278","vol_ccy":"248127.8","vol_ccy_quote":"326471671.572","confirm":1},{"ts":1611144000000,"open":"1265.97","high":"1320.31","low":"1235.91","close":"1311.7","volume":"2586683","vol_ccy":"258668.3","vol_ccy_quote":"331993649.67175","confirm":1},{"ts":1611165600000,"open":"1312.71","high":"1390.27","low":"1302.57","close":"1378.52","volume":"1192788","vol_ccy":"119278.8","vol_ccy_quote":"160551352.179","confirm":1},{"ts":1611187200000,"open":"1378.4","high":"1389.88","low":"1278.75","close":"1304.99","volume":"1788825","vol_ccy":"178882.5","vol_ccy_quote":"239345679.4125","confirm":1},{"ts":1611208800000,"open":"1305.1","high":"1323.89","low":"1224","close":"1236.31","volume":"2449739","vol_ccy":"244973.9","vol_ccy_quote":"311686417.3175","confirm":1},{"ts":1611230400000,"open":"1236.31","high":"1259.9","low":"1165.21","close":"1196.27","volume":"3216106","vol_ccy":"321610.6","vol_ccy_quote":"390571148.8785","confirm":1},{"ts":1611252000000,"open":"1196.26","high":"1239.37","low":"1081.2","close":"1110.24","volume":"1757962","vol_ccy":"175796.2","vol_ccy_quote":"203355330.7835","confirm":1},{"ts":1611273600000,"open":"1110.33","high":"1187.99","low":"1038.35","close":"1175.46","volume":"3867215","vol_ccy":"386721.5","vol_ccy_quote":"436234420.44875","confirm":1},{"ts":1611295200000,"open":"1175.6","high":"1211.1","low":"1120.44","close":"1198.31","volume":"1769065","vol_ccy":"176906.5","vol_ccy_quote":"208106172.60625","confirm":1},{"ts":1611316800000,"open":"1198.65","high":"1253.9","low":"1193.89","close":"1233.92","volume":"1195612","vol_ccy":"119561.2","vol_ccy_quote":"145875424.508","confirm":1},{"ts":1611338400000,"open":"1233.46","high":"1273.38","low":"1218.5","close":"1233.7","volume":"794744","vol_ccy":"79474.4","vol_ccy_quote":"98529182.144","confirm":1},{"ts":1611360000000,"open":"1232.93","high":"1266.65","low":"1206.28","close":"1264.1","volume":"1009933","vol_ccy":"100993.3","vol_ccy_quote":"125483165.317","confirm":1},{"ts":1611381600000,"open":"1263.9","high":"1272.47","low":"1213.44","close":"1219.73","volume":"1107525","vol_ccy":"110752.5","vol_ccy_quote":"137597244.7125","confirm":1},{"ts":1611403200000,"open":"1219.73","high":"1260.51","low":"1195.58","close":"1253.53","volume":"1137057","vol_ccy":"113705.7","vol_ccy_quote":"140123798.07375","confirm":1},{"ts":1611424800000,"open":"1253.97","high":"1264.12","low":"1224.43","close":"1233.92","volume":"575387","vol_ccy":"57538.7","vol_ccy_quote":"71584472.057","confirm":1},{"ts":1611446400000,"open":"1233.89","high":"1335.71","low":"1220","close":"1327.29","volume":"1188427","vol_ccy":"118842.6","vol_ccy_quote":"152026255.80075","confirm":1},{"ts":1611468000000,"open":"1327.29","high":"1350","low":"1307.1","close":"1343.89","volume":"949077","vol_ccy":"94907.7","vol_ccy_quote":"126423699.939","confirm":1},{"ts":1611489600000,"open":"1343.83","high":"1367.26","low":"1300.13","close":"1357.77","volume":"1169568","vol_ccy":"116956.8","vol_ccy_quote":"156984972.408","confirm":1},{"ts":1611511200000,"open":"1357.19","high":"1399.55","low":"1310","close":"1392.88","volume":"923392","vol_ccy":"92339.2","vol_ccy_quote":"126034235.776","confirm":1},{"ts":1611532800000,"open":"1392.81","high":"1479","low":"1384","close":"1439.94","volume":"1728079","vol_ccy":"172807.9","vol_ccy_quote":"246067649.10625","confirm":1},{"ts":1611554400000,"open":"1439.94","high":"1445.64","low":"1379.16","close":"1411.49","volume":"1051175","vol_ccy":"105117.5","vol_ccy_quote":"149167776.75625","confirm":1},{"ts":1611576000000,"open":"1411.47","high":"1444","low":"1387.9","close":"1400.24","volume":"1367751","vol_ccy":"136775.1","vol_ccy_quote":"192976330.52775","confirm":1},{"ts":1611597600000,"open":"1399.47","high":"1406.4","low":"1291.88","close":"1318.18","volume":"1735465","vol_ccy":"173546.5","vol_ccy_quote":"234978923.93625","confirm":1},{"ts":1611619200000,"open":"1317.51","high":"1378","low":"1296.15","close":"1338.01","volume":"1397525","vol_ccy":"139752.5","vol_ccy_quote":"186208676.66875","confirm":1},{"ts":1611640800000,"open":"1338.01","high":"1345","low":"1293.16","close":"1313.39","volume":"1323983","vol_ccy":"132398.3","vol_ccy_quote":"175082187.937","confirm":1},{"ts":1611662400000,"open":"1313.4","high":"1330.5","low":"1243.62","close":"1328.95","volume":"2201593","vol_ccy":"220159.3","vol_ccy_quote":"287113595.91775","confirm":1},{"ts":1611684000000,"open":"1329.52","high":"1376.02","low":"1317.31","close":"1367.54","volume":"920600","vol_ccy":"92060","vol_ccy_quote":"124059825.85","confirm":1},{"ts":1611705600000,"open":"1367.66","high":"1375.29","low":"1273.01","close":"1283.74","volume":"1134052","vol_ccy":"113405.2","vol_ccy_quote":"150253384.61","confirm":1},{"ts":1611727200000,"open":"1283.9","high":"1310","low":"1246.27","close":"1249.02","volume":"1451081","vol_ccy":"145108.1","vol_ccy_quote":"184620672.85975","confirm":1},{"ts":1611748800000,"open":"1249.03","high":"1308.38","low":"1204.79","close":"1257.21","volume":"3314124","vol_ccy":"331412.4","vol_ccy_quote":"415873678.671","confirm":1},{"ts":1611770400000,"open":"1256.88","high":"1298.42","low":"1223","close":"1239.42","volume":"1503276","vol_ccy":"150327.6","vol_ccy_quote":"188575451.268","confirm":1},{"ts":1611792000000,"open":"1239.42","high":"1302.84","low":"1217.68","close":"1301.19","volume":"1066063","vol_ccy":"106606.3","vol_ccy_quote":"134887085.77975","confirm":1},{"ts":1611813600000,"open":"1300.66","high":"1325.09","low":"1265.63","close":"1303.64","volume":"1369317","vol_ccy":"136931.7","vol_ccy_quote":"177840730.0335","confirm":1},{"ts":1611835200000,"open":"1303.89","high":"1359.99","low":"1294","close":"1336.41","volume":"1515005","vol_ccy":"151500.5","vol_ccy_quote":"200521895.53625","confirm":1},{"ts":1611856800000,"open":"1337.34","high":"1361.39","low":"1320.75","close":"1329.48","volume":"678456","vol_ccy":"67845.6","vol_ccy_quote":"90725850.144","confirm":1},{"ts":1611878400000,"open":"1329.23","high":"1376.51","low":"1285.35","close":"1303.47","volume":"1223285","vol_ccy":"122328.5","vol_ccy_quote":"161918895.74","confirm":1},{"ts":1611900000000,"open":"1303.09","high":"1432","low":"1292.9","close":"1419.31","volume":"2763979","vol_ccy":"276397.9","vol_ccy_quote":"376405570.1675","confirm":1},{"ts":1611921600000,"open":"1419.51","high":"1441.08","low":"1364.39","close":"1372","volume":"1427684","vol_ccy":"142768.4","vol_ccy_quote":"199767969.858","confirm":1},{"ts":1611943200000,"open":"1372.55","high":"1412.01","low":"1311.81","close":"1379.26","volume":"1280845","vol_ccy":"128084.4","vol_ccy_quote":"175335832.68375","confirm":1},{"ts":1611964800000,"open":"1380.13","high":"1408.28","low":"1326.5","close":"1336.92","volume":"1116894","vol_ccy":"111689.4","vol_ccy_quote":"152227905.4005","confirm":1},{"ts":1611986400000,"open":"1337.03","high":"1358","low":"1328.35","close":"1339.59","volume":"630438","vol_ccy":"63043.7","vol_ccy_quote":"84525502.0215","confirm":1},{"ts":1612008000000,"open":"1339.5","high":"1381.74","low":"1329.62","close":"1371.47","volume":"692757","vol_ccy":"69275.7","vol_ccy_quote":"93908926.59525","confirm":1},{"ts":1612029600000,"open":"1373.36","high":"1392.93","low":"1365","close":"1379.82","volume":"272631","vol_ccy":"27263.1","vol_ccy_quote":"37562485.76025","confirm":1},{"ts":1612051200000,"open":"1379.57","high":"1381.4","low":"1345.04","close":"1351.22","volume":"434318","vol_ccy":"43431.8","vol_ccy_quote":"59254330.4785","confirm":1},{"ts":1612072800000,"open":"1350.77","high":"1358.32","low":"1338.03","close":"1354.14","volume":"426120","vol_ccy":"42612","vol_ccy_quote":"57539622.78","confirm":1},{"ts":1612094400000,"open":"1354","high":"1372.4","low":"1283.73","close":"1289.82","volume":"1155799","vol_ccy":"115579.9","vol_ccy_quote":"153141922.75125","confirm":1},{"ts":1612116000000,"open":"1289.17","high":"1321.67","low":"1281.03","close":"1312.55","volume":"460023","vol_ccy":"46002.2","vol_ccy_quote":"59853822.5415","confirm":1},{"ts":1612137600000,"open":"1312.45","high":"1330.7","low":"1269.51","close":"1322","volume":"748882","vol_ccy":"74888.2","vol_ccy_quote":"98003566.253","confirm":1},{"ts":1612159200000,"open":"1321.66","high":"1347.26","low":"1303.22","close":"1337.72","volume":"689664","vol_ccy":"68966.4","vol_ccy_quote":"91550482.176","confirm":1},{"ts":1612180800000,"open":"1337.54","high":"1346.72","low":"1299.01","close":"1318.45","volume":"419558","vol_ccy":"41955.8","vol_ccy_quote":"55609475.994","confirm":1},{"ts":1612202400000,"open":"1318.74","high":"1378","low":"1316.22","close":"1375.34","volume":"424295","vol_ccy":"42429.5","vol_ccy_quote":"57155718.7125","confirm":1},{"ts":1612224000000,"open":"1375.28","high":"1415.04","low":"1363.01","close":"1388.76","volume":"848168","vol_ccy":"84816.7","vol_ccy_quote":"117515584.778","confirm":1},{"ts":1612245600000,"open":"1389.45","high":"1465.03","low":"1389.45","close":"1420.83","volume":"1557320","vol_ccy":"155732","vol_ccy_quote":"220546101.08","confirm":1},{"ts":1612267200000,"open":"1421.23","high":"1503.75","low":"1409.65","close":"1473.23","volume":"1874636","vol_ccy":"187463.6","vol_ccy_quote":"272190585.974","confirm":1},{"ts":1612288800000,"open":"1473.94","high":"1548.45","low":"1469.08","close":"1513.74","volume":"1234750","vol_ccy":"123474.9","vol_ccy_quote":"185373326.1875","confirm":1},{"ts":1612310400000,"open":"1513.73","high":"1564.76","low":"1509.24","close":"1545.95","volume":"1150649","vol_ccy":"115064.9","vol_ccy_quote":"176442818.958","confirm":1},{"ts":1612332000000,"open":"1545.44","high":"1575.4","low":"1515","close":"1539.18","volume":"1256681","vol_ccy":"125668.1","vol_ccy_quote":"194000757.7155","confirm":1},{"ts":1612353600000,"open":"1539.18","high":"1656.99","low":"1524.46","close":"1643.22","volume":"1669259","vol_ccy":"166925.9","vol_ccy_quote":"265572847.17875","confirm":1},{"ts":1612375200000,"open":"1642.84","high":"1671.51","low":"1604.44","close":"1664.8","volume":"661586","vol_ccy":"66158.6","vol_ccy_quote":"108890274.3435","confirm":1},{"ts":1612396800000,"open":"1665.27","high":"1699.63","low":"1635.6","close":"1654.72","volume":"1292910","vol_ccy":"129291","vol_ccy_quote":"215115012.255","confirm":1},{"ts":1612418400000,"open":"1654.65","high":"1686.22","low":"1573.6","close":"1615","volume":"1625962","vol_ccy":"162596.1","vol_ccy_quote":"265416752.5035","confirm":1},{"ts":1612440000000,"open":"1615","high":"1650","low":"1558","close":"1633.5","volume":"1858785","vol_ccy":"185878.5","vol_ccy_quote":"300031133.8125","confirm":1},{"ts":1612461600000,"open":"1634.19","high":"1676.48","low":"1587.13","close":"1594.46","volume":"893049","vol_ccy":"89304.9","vol_ccy_quote":"144947657.5185","confirm":1},{"ts":1612483200000,"open":"1594.2","high":"1656.85","low":"1590.57","close":"1633.7","volume":"827358","vol_ccy":"82735.8","vol_ccy_quote":"133935195.114","confirm":1},{"ts":1612504800000,"open":"1634.18","high":"1680.95","low":"1634.18","close":"1663.37","volume":"1032570","vol_ccy":"103257","vol_ccy_quote":"170701374.69","confirm":1},{"ts":1612526400000,"open":"1663.45","high":"1764.38","low":"1656","close":"1728.28","volume":"1674925","vol_ccy":"167492.5","vol_ccy_quote":"285244333.54375","confirm":1},{"ts":1612548000000,"open":"1728.88","high":"1731.96","low":"1682","close":"1716.92","volume":"759492","vol_ccy":"75949.2","vol_ccy_quote":"130248321.048","confirm":1},{"ts":1612569600000,"open":"1717.26","high":"1744.99","low":"1646.23","close":"1662.01","volume":"1408270","vol_ccy":"140827","vol_ccy_quote":"238366948.8075","confirm":1},{"ts":1612591200000,"open":"1661.12","high":"1720.99","low":"1659.24","close":"1683.93","volume":"801029","vol_ccy":"80102.9","vol_ccy_quote":"134678607.828","confirm":1},{"ts":1612612800000,"open":"1683.93","high":"1709.5","low":"1660.23","close":"1705.56","volume":"837739","vol_ccy":"83773.9","vol_ccy_quote":"141561555.0895","confirm":1},{"ts":1612634400000,"open":"1706.9","high":"1722.19","low":"1672.71","close":"1677.71","volume":"543079","vol_ccy":"54307.9","vol_ccy_quote":"92045237.78225","confirm":1},{"ts":1612656000000,"open":"1678.62","high":"1695","low":"1585.56","close":"1615.82","volume":"1283067","vol_ccy":"128306.7","vol_ccy_quote":"210904138.125","confirm":1},{"ts":1612677600000,"open":"1615.75","high":"1657.22","low":"1606.28","close":"1626.92","volume":"606959","vol_ccy":"60695.8","vol_ccy_quote":"98724460.92575","confirm":1},{"ts":1612699200000,"open":"1626.01","high":"1631.48","low":"1493","close":"1555.57","volume":"2386278","vol_ccy":"238627.8","vol_ccy_quote":"376200306.117","confirm":1},{"ts":1612720800000,"open":"1555.52","high":"1622","low":"1552.89","close":"1612.97","volume":"907382","vol_ccy":"90738.2","vol_ccy_quote":"143896720.779","confirm":1},{"ts":1612742400000,"open":"1613.48","high":"1634.02","low":"1566","close":"1609.85","volume":"986770","vol_ccy":"98677","vol_ccy_quote":"158459226.9875","confirm":1},{"ts":1612764000000,"open":"1610.5","high":"1669.24","low":"1609.41","close":"1663.12","volume":"883104","vol_ccy":"88310.4","vol_ccy_quote":"144658396.152","confirm":1},{"ts":1612785600000,"open":"1663.26","high":"1777.73","low":"1644.72","close":"1710.17","volume":"2955391","vol_ccy":"295539.1","vol_ccy_quote":"502112064.727","confirm":1},{"ts":1612807200000,"open":"1710.77","high":"1755.72","low":"1688.69","close":"1752.48","volume":"560857","vol_ccy":"56085.7","vol_ccy_quote":"96855236.6155","confirm":1},{"ts":1612828800000,"open":"1752.62","high":"1772.35","low":"1710.21","close":"1744.72","volume":"780184","vol_ccy":"78018.4","vol_ccy_quote":"136140157.54","confirm":1},{"ts":1612850400000,"open":"1744.52","high":"1827.99","low":"1723.36","close":"1754.99","volume":"1581401","vol_ccy":"158140.1","vol_ccy_quote":"278755926.3715","confirm":1},{"ts":1612872000000,"open":"1754.73","high":"1771.73","low":"1715.8","close":"1741.67","volume":"902374","vol_ccy":"90237.4","vol_ccy_quote":"157552921.2455","confirm":1},{"ts":1612893600000,"open":"1741.67","high":"1794.71","low":"1736.96","close":"1770","volume":"461798","vol_ccy":"46179.8","vol_ccy_quote":"81315008.133","confirm":1},{"ts":1612915200000,"open":"1770.34","high":"1829.89","low":"1759.01","close":"1800.37","volume":"940248","vol_ccy":"94024.8","vol_ccy_quote":"168295224.582","confirm":1},{"ts":1612936800000,"open":"1800.56","high":"1845.63","low":"1772","close":"1794.17","volume":"992413","vol_ccy":"99241.3","vol_ccy_quote":"178940995.617","confirm":1},{"ts":1612958400000,"open":"1792.92","high":"1792.92","low":"1677.17","close":"1737.57","volume":"1587895","vol_ccy":"158789.5","vol_ccy_quote":"277904649.4775","confirm":1},{"ts":1612980000000,"open":"1737.03","high":"1760.14","low":"1705.9","close":"1742.92","volume":"349258","vol_ccy":"34925.7","vol_ccy_quote":"60648564.3855","confirm":1},{"ts":1613001600000,"open":"1742.8","high":"1753.99","low":"1703.7","close":"1721.29","volume":"486000","vol_ccy":"48600","vol_ccy_quote":"84099627","confirm":1},{"ts":1613023200000,"open":"1720.94","high":"1791.45","low":"1720.94","close":"1765.01","volume":"501118","vol_ccy":"50111.8","vol_ccy_quote":"87674853.603","confirm":1},{"ts":1613044800000,"open":"1766.08","high":"1825.46","low":"1765.65","close":"1782.02","volume":"881408","vol_ccy":"88140.7","vol_ccy_quote":"157313920.192","confirm":1},{"ts":1613066400000,"open":"1782.02","high":"1812.45","low":"1756.6","close":"1787.39","volume":"346587","vol_ccy":"34658.7","vol_ccy_quote":"61852435.9005","confirm":1},{"ts":1613088000000,"open":"1786.76","high":"1811.5","low":"1739.85","close":"1762.49","volume":"454798","vol_ccy":"45479.8","vol_ccy_quote":"80733466.97","confirm":1},{"ts":1613109600000,"open":"1762.27","high":"1786.26","low":"1748.08","close":"1779.53","volume":"390194","vol_ccy":"39019.4","vol_ccy_quote":"69026684.279","confirm":1},{"ts":1613131200000,"open":"1779.52","high":"1853.17","low":"1750.43","close":"1847.27","volume":"1016486","vol_ccy":"101648.6","vol_ccy_quote":"183739755.2385","confirm":1},{"ts":1613152800000,"open":"1847.63","high":"1871.29","low":"1816","close":"1841.68","volume":"518505","vol_ccy":"51850.5","vol_ccy_quote":"95620099.575","confirm":1},{"ts":1613174400000,"open":"1841.2","high":"1874.37","low":"1838.78","close":"1849.74","volume":"501927","vol_ccy":"50192.7","vol_ccy_quote":"92907817.03575","confirm":1},{"ts":1613196000000,"open":"1850.63","high":"1852.56","low":"1761","close":"1781.29","volume":"999291","vol_ccy":"99929.1","vol_ccy_quote":"181008573.867","confirm":1},{"ts":1613217600000,"open":"1782.01","high":"1826.19","low":"1764","close":"1794.62","volume":"555269","vol_ccy":"55526.9","vol_ccy_quote":"99487824.3645","confirm":1},{"ts":1613239200000,"open":"1794.16","high":"1826.39","low":"1785.37","close":"1817.52","volume":"250230","vol_ccy":"25023","vol_ccy_quote":"45188034.78","confirm":1},{"ts":1613260800000,"open":"1817.36","high":"1847.59","low":"1802.14","close":"1844.73","volume":"463115","vol_ccy":"46311.5","vol_ccy_quote":"84655337.9825","confirm":1},{"ts":1613282400000,"open":"1844.11","high":"1854.9","low":"1825.96","close":"1834.16","volume":"437313","vol_ccy":"43731.3","vol_ccy_quote":"80456080.44225","confirm":1},{"ts":1613304000000,"open":"1834.16","high":"1847.69","low":"1783.38","close":"1803.56","volume":"544685","vol_ccy":"54468.5","vol_ccy_quote":"98980022.02875","confirm":1},{"ts":1613325600000,"open":"1802.02","high":"1833.18","low":"1796.58","close":"1801.98","volume":"188769","vol_ccy":"18876.9","vol_ccy_quote":"34137741.036","confirm":1},{"ts":1613347200000,"open":"1801.5","high":"1814.61","low":"1656.09","close":"1724.5","volume":"1912738","vol_ccy":"191273.8","vol_ccy_quote":"334571349.115","confirm":1},{"ts":1613368800000,"open":"1722.95","high":"1798.53","low":"1722.95","close":"1788.93","volume":"676242","vol_ccy":"67624.2","vol_ccy_quote":"118906335.828","confirm":1},{"ts":1613390400000,"open":"1789.07","high":"1838","low":"1777.9","close":"1821.13","volume":"591449","vol_ccy":"59144.8","vol_ccy_quote":"106846740.4725","confirm":1},{"ts":1613412000000,"open":"1821.72","high":"1838","low":"1762.48","close":"1779.03","volume":"464317","vol_ccy":"46431.7","vol_ccy_quote":"83591337.74775","confirm":1},{"ts":1613433600000,"open":"1779.65","high":"1829.9","low":"1746","close":"1811.84","volume":"739641","vol_ccy":"73964","vol_ccy_quote":"132532387.67475","confirm":1},{"ts":1613455200000,"open":"1811.76","high":"1812.42","low":"1778.54","close":"1783.82","volume":"436122","vol_ccy":"43612.2","vol_ccy_quote":"78355204.947","confirm":1},{"ts":1613476800000,"open":"1784.04","high":"1830.13","low":"1742.55","close":"1753.8","volume":"1029169","vol_ccy":"102916.9","vol_ccy_quote":"182948168.947","confirm":1},{"ts":1613498400000,"open":"1753.51","high":"1785.28","low":"1724.28","close":"1782.69","volume":"377365","vol_ccy":"37736.5","vol_ccy_quote":"66470580.56","confirm":1},{"ts":1613520000000,"open":"1782.44","high":"1787.55","low":"1735","close":"1749.2","volume":"538693","vol_ccy":"53869.2","vol_ccy_quote":"95001069.34175","confirm":1},{"ts":1613541600000,"open":"1749.49","high":"1824.92","low":"1746.1","close":"1809.07","volume":"806428","vol_ccy":"80642.8","vol_ccy_quote":"143737323.506","confirm":1},{"ts":1613563200000,"open":"1809.06","high":"1848","low":"1799","close":"1821.04","volume":"760859","vol_ccy":"76085.9","vol_ccy_quote":"138421175.7225","confirm":1},{"ts":1613584800000,"open":"1820.56","high":"1860.67","low":"1815.21","close":"1849.04","volume":"392637","vol_ccy":"39263.7","vol_ccy_quote":"72102680.769","confirm":1},{"ts":1613606400000,"open":"1849.18","high":"1919.36","low":"1849.18","close":"1901.73","volume":"693034","vol_ccy":"69303.4","vol_ccy_quote":"130280862.7825","confirm":1},{"ts":1613628000000,"open":"1901.72","high":"1935.39","low":"1879.36","close":"1900.66","volume":"588160","vol_ccy":"58815.9","vol_ccy_quote":"112002279.52","confirm":1},{"ts":1613649600000,"open":"1900.58","high":"1925","low":"1882.39","close":"1917.43","volume":"538564","vol_ccy":"53856.4","vol_ccy_quote":"102669148.14","confirm":1},{"ts":1613671200000,"open":"1917.25","high":"1952.34","low":"1912.5","close":"1938.99","volume":"408774","vol_ccy":"40877.4","vol_ccy_quote":"78904418.898","confirm":1},{"ts":1613692800000,"open":"1938.85","high":"1952.75","low":"1893.77","close":"1918.17","volume":"530758","vol_ccy":"53075.8","vol_ccy_quote":"102217887.083","confirm":1},{"ts":1613714400000,"open":"1918.11","high":"1946","low":"1913.46","close":"1936.64","volume":"454581","vol_ccy":"45458.1","vol_ccy_quote":"87668332.40025","confirm":1},{"ts":1613736000000,"open":"1936.64","high":"1974.02","low":"1915.01","close":"1965.98","volume":"726624","vol_ccy":"72662.4","vol_ccy_quote":"141539997.24","confirm":1},{"ts":1613757600000,"open":"1968.3","high":"1976.67","low":"1948.24","close":"1955.85","volume":"274555","vol_ccy":"27455.5","vol_ccy_quote":"53874966.7075","confirm":1},{"ts":1613779200000,"open":"1956.22","high":"2042.18","low":"1922.11","close":"2016.27","volume":"957760","vol_ccy":"95776","vol_ccy_quote":"190038260.32","confirm":1},{"ts":1613800800000,"open":"2016.6","high":"2034.03","low":"1982.01","close":"2004.97","volume":"725963","vol_ccy":"72596.2","vol_ccy_quote":"145875186.71075","confirm":1},{"ts":1613822400000,"open":"2004.49","high":"2041.65","low":"1962","close":"1997.12","volume":"1046434","vol_ccy":"104643.4","vol_ccy_quote":"209424406.071","confirm":1},{"ts":1613844000000,"open":"1997.12","high":"2003.1","low":"1800.03","close":"1913.71","volume":"1180841","vol_ccy":"118084","vol_ccy_quote":"227724006.009","confirm":1},{"ts":1613865600000,"open":"1912.5","high":"1958.39","low":"1884.76","close":"1945.04","volume":"552466","vol_ccy":"55246.5","vol_ccy_quote":"106359235.0385","confirm":1},{"ts":1613887200000,"open":"1946","high":"1976.4","low":"1898.59","close":"1963.2","volume":"627819","vol_ccy":"62781.9","vol_ccy_quote":"122176559.54025","confirm":1},{"ts":1613908800000,"open":"1963.2","high":"1972.6","low":"1936.94","close":"1952.46","volume":"411181","vol_ccy":"41118.1","vol_ccy_quote":"80439339.03","confirm":1},{"ts":1613930400000,"open":"1952.47","high":"1979","low":"1902.76","close":"1933.63","volume":"377310","vol_ccy":"37731","vol_ccy_quote":"73272281.415","confirm":1},{"ts":1613952000000,"open":"1933.64","high":"1937.1","low":"1836.6","close":"1869.7","volume":"1101772","vol_ccy":"110177.1","vol_ccy_quote":"208704262.872","confirm":1},{"ts":1613973600000,"open":"1869.91","high":"1892.62","low":"1776.47","close":"1804.84","volume":"1150938","vol_ccy":"115093.7","vol_ccy_quote":"211307613.048","confirm":1},{"ts":1613995200000,"open":"1805.53","high":"1811.34","low":"1534.65","close":"1682.59","volume":"3622640","vol_ccy":"362264","vol_ccy_quote":"618938006.26","confirm":1},{"ts":1614016800000,"open":"1682.21","high":"1803.11","low":"1658.06","close":"1777.1","volume":"594157","vol_ccy":"59415.7","vol_ccy_quote":"102796290.884","confirm":1},{"ts":1614038400000,"open":"1776.6","high":"1781.97","low":"1552.68","close":"1621.38","volume":"1916497","vol_ccy":"191649.6","vol_ccy_quote":"322576629.92775","confirm":1},{"ts":1614060000000,"open":"1621.54","high":"1650.64","low":"1348.73","close":"1453.91","volume":"4030357","vol_ccy":"403035.7","vol_ccy_quote":"612092332.7685","confirm":1},{"ts":1614081600000,"open":"1453.91","high":"1607.2","low":"1425.37","close":"1519.35","volume":"1769362","vol_ccy":"176936.2","vol_ccy_quote":"265662184.5115","confirm":1},{"ts":1614103200000,"open":"1518.78","high":"1581.6","low":"1435","close":"1579.33","volume":"966542","vol_ccy":"96654.2","vol_ccy_quote":"147753100.8205","confirm":1},{"ts":1614124800000,"open":"1579.19","high":"1653.83","low":"1501.34","close":"1627.66","volume":"946175","vol_ccy":"94617.5","vol_ccy_quote":"150489606.8375","confirm":1},{"ts":1614146400000,"open":"1627.98","high":"1714.22","low":"1610.14","close":"1677.22","volume":"997905","vol_ccy":"99790.5","vol_ccy_quote":"165391776.795","confirm":1},{"ts":1614168000000,"open":"1677.92","high":"1708.26","low":"1589.7","close":"1662.72","volume":"1322774","vol_ccy":"132277.4","vol_ccy_quote":"219534186.91","confirm":1},{"ts":1614189600000,"open":"1662.13","high":"1662.42","low":"1554.38","close":"1624.15","volume":"1003977","vol_ccy":"100397.7","vol_ccy_quote":"163223568.729","confirm":1},{"ts":1614211200000,"open":"1623.83","high":"1657.84","low":"1586.34","close":"1621.89","volume":"587600","vol_ccy":"58760","vol_ccy_quote":"95336631","confirm":1},{"ts":1614232800000,"open":"1622.06","high":"1646.96","low":"1578.22","close":"1621.67","volume":"633904","vol_ccy":"63390.4","vol_ccy_quote":"102516698.116","confirm":1},{"ts":1614254400000,"open":"1623.56","high":"1671.23","low":"1583.56","close":"1591.12","volume":"839919","vol_ccy":"83991.9","vol_ccy_quote":"135845769.32325","confirm":1},{"ts":1614276000000,"open":"1591.59","high":"1602.99","low":"1458.01","close":"1482.51","volume":"825542","vol_ccy":"82554.2","vol_ccy_quote":"126619568.105","confirm":1},{"ts":1614297600000,"open":"1482.36","high":"1530","low":"1448.34","close":"1450.86","volume":"1132684","vol_ccy":"113268.4","vol_ccy_quote":"167398235.676","confirm":1},{"ts":1614319200000,"open":"1450.19","high":"1493.53","low":"1400.4","close":"1483.01","volume":"1404245","vol_ccy":"140424.5","vol_ccy_quote":"204567954.17125","confirm":1},{"ts":1614340800000,"open":"1483.91","high":"1562.6","low":"1457.29","close":"1520.48","volume":"805076","vol_ccy":"80507.6","vol_ccy_quote":"121250081.132","confirm":1},{"ts":1614362400000,"open":"1521.35","high":"1529.66","low":"1409.73","close":"1443.86","volume":"745732","vol_ccy":"74573.2","vol_ccy_quote":"110081229.18","confirm":1},{"ts":1614384000000,"open":"1444.38","high":"1518.33","low":"1438.54","close":"1507.58","volume":"534043","vol_ccy":"53404.3","vol_ccy_quote":"78889232.49225","confirm":1},{"ts":1614405600000,"open":"1507.32","high":"1529.48","low":"1454.5","close":"1468.77","volume":"735012","vol_ccy":"73501.2","vol_ccy_quote":"109518074.271","confirm":1},{"ts":1614427200000,"open":"1469.13","high":"1494.88","low":"1443.41","close":"1486.95","volume":"778407","vol_ccy":"77840.7","vol_ccy_quote":"114705471.71475","confirm":1},{"ts":1614448800000,"open":"1487.23","high":"1522.88","low":"1425.2","close":"1459.21","volume":"603540","vol_ccy":"60354","vol_ccy_quote":"88939465.02","confirm":1},{"ts":1614470400000,"open":"1458.81","high":"1468.61","low":"1352.99","close":"1362.9","volume":"1147075","vol_ccy":"114707.5","vol_ccy_quote":"161832495.45625","confirm":1},{"ts":1614492000000,"open":"1363.34","high":"1384.99","low":"1312.4","close":"1370.81","volume":"1279652","vol_ccy":"127965.2","vol_ccy_quote":"173762025.602","confirm":1},{"ts":1614513600000,"open":"1371.53","high":"1379.59","low":"1290.45","close":"1329.47","volume":"1530876","vol_ccy":"153087.6","vol_ccy_quote":"205559905.776","confirm":1},{"ts":1614535200000,"open":"1329.07","high":"1442.58","low":"1324.07","close":"1419.3","volume":"729478","vol_ccy":"72947.7","vol_ccy_quote":"100577143.989","confirm":1},{"ts":1614556800000,"open":"1418.91","high":"1456.51","low":"1410.1","close":"1434.16","volume":"633988","vol_ccy":"63398.8","vol_ccy_quote":"90655212.096","confirm":1},{"ts":1614578400000,"open":"1434.95","high":"1531.58","low":"1421.06","close":"1525.06","volume":"1104961","vol_ccy":"110496.1","vol_ccy_quote":"163331191.41625","confirm":1},{"ts":1614600000000,"open":"1525.2","high":"1563.99","low":"1510.52","close":"1521.49","volume":"992955","vol_ccy":"99295.5","vol_ccy_quote":"151951903.65","confirm":1},{"ts":1614621600000,"open":"1522.17","high":"1572.45","low":"1502.66","close":"1569.79","volume":"443738","vol_ccy":"44373.8","vol_ccy_quote":"68414082.6915","confirm":1},{"ts":1614643200000,"open":"1570.13","high":"1603.63","low":"1540.96","close":"1557.01","volume":"926564","vol_ccy":"92656.4","vol_ccy_quote":"145278980.893","confirm":1},{"ts":1614664800000,"open":"1557","high":"1574","low":"1530.17","close":"1567","volume":"642950","vol_ccy":"64295","vol_ccy_quote":"100110047.5375","confirm":1},{"ts":1614686400000,"open":"1567.7","high":"1593.96","low":"1485.01","close":"1505.54","volume":"1027925","vol_ccy":"102792.5","vol_ccy_quote":"158100261.60625","confirm":1},{"ts":1614708000000,"open":"1506.08","high":"1516.29","low":"1455.19","close":"1486.2","volume":"635401","vol_ccy":"63540.1","vol_ccy_quote":"94734476.694","confirm":1},{"ts":1614729600000,"open":"1485.81","high":"1553.44","low":"1475.06","close":"1545.21","volume":"631008","vol_ccy":"63100.8","vol_ccy_quote":"95590139.904","confirm":1},{"ts":1614751200000,"open":"1545.22","high":"1615.09","low":"1545.22","close":"1608.12","volume":"1012939","vol_ccy":"101293.9","vol_ccy_quote":"159883557.93375","confirm":1},{"ts":1614772800000,"open":"1607.7","high":"1660","low":"1584.11","close":"1623.83","volume":"1518634","vol_ccy":"151863.4","vol_ccy_quote":"245853176.894","confirm":1},{"ts":1614794400000,"open":"1624.28","high":"1634.46","low":"1565.2","close":"1567.97","volume":"700623","vol_ccy":"70062.2","vol_ccy_quote":"111957978.99825","confirm":1},{"ts":1614816000000,"open":"1568.33","high":"1624.88","low":"1535.21","close":"1561.57","volume":"1052488","vol_ccy":"105248.7","vol_ccy_quote":"165503474.878","confirm":1},{"ts":1614837600000,"open":"1561.63","high":"1590.29","low":"1527.12","close":"1563.23","volume":"785810","vol_ccy":"78581","vol_ccy_quote":"122630954.7175","confirm":1},{"ts":1614859200000,"open":"1562.19","high":"1604.26","low":"1546.3","close":"1562.66","volume":"874237","vol_ccy":"87423.7","vol_ccy_quote":"137154890.30425","confirm":1},{"ts":1614880800000,"open":"1562.28","high":"1564.07","low":"1506","close":"1539.61","volume":"607487","vol_ccy":"60748.7","vol_ccy_quote":"93734636.613","confirm":1},{"ts":1614902400000,"open":"1539.69","high":"1541.81","low":"1445.53","close":"1473","volume":"988046","vol_ccy":"98804.6","vol_ccy_quote":"148207641.0345","confirm":1},{"ts":1614924000000,"open":"1472.99","high":"1486.79","low":"1442.25","close":"1480.63","volume":"558188","vol_ccy":"55818.8","vol_ccy_quote":"82090755.502","confirm":1},{"ts":1614945600000,"open":"1481.23","high":"1514.1","low":"1448.56","close":"1507.5","volume":"1360747","vol_ccy":"136074.6","vol_ccy_quote":"202458402.20825","confirm":1},{"ts":1614967200000,"open":"1507.78","high":"1549.23","low":"1504.25","close":"1529.32","volume":"613427","vol_ccy":"61342.7","vol_ccy_quote":"93403155.4415","confirm":1},{"ts":1614988800000,"open":"1529.02","high":"1575.19","low":"1519.66","close":"1575.03","volume":"645138","vol_ccy":"64513.8","vol_ccy_quote":"99978648.705","confirm":1},{"ts":1615010400000,"open":"1575.25","high":"1598","low":"1558.3","close":"1564.79","volume":"644893","vol_ccy":"64489.3","vol_ccy_quote":"101511639.7905","confirm":1},{"ts":1615032000000,"open":"1564.71","high":"1606.72","low":"1513.24","close":"1601.13","volume":"992651","vol_ccy":"99265","vol_ccy_quote":"155990141.395","confirm":1},{"ts":1615053600000,"open":"1601.68","high":"1671.87","low":"1599.18","close":"1650.39","volume":"803291","vol_ccy":"80329.1","vol_ccy_quote":"130999089.698","confirm":1},{"ts":1615075200000,"open":"1650.76","high":"1686.88","low":"1636.45","close":"1662.67","volume":"854579","vol_ccy":"85457.9","vol_ccy_quote":"141790893.101","confirm":1},{"ts":1615096800000,"open":"1662.67","high":"1698.4","low":"1650.12","close":"1679.44","volume":"864285","vol_ccy":"86428.5","vol_ccy_quote":"144565278.73875","confirm":1},{"ts":1615118400000,"open":"1679.47","high":"1681.66","low":"1630.53","close":"1675.99","volume":"825674","vol_ccy":"82567.4","vol_ccy_quote":"137632631.1525","confirm":1},{"ts":1615140000000,"open":"1676","high":"1735","low":"1633.36","close":"1726.16","volume":"620134","vol_ccy":"62013.4","vol_ccy_quote":"104965741.242","confirm":1},{"ts":1615161600000,"open":"1725.76","high":"1756.61","low":"1710.93","close":"1749.4","volume":"992824","vol_ccy":"99282.4","vol_ccy_quote":"172321979.62","confirm":1},{"ts":1615183200000,"open":"1749.4","high":"1753.74","low":"1666.03","close":"1722.43","volume":"1242560","vol_ccy":"124256","vol_ccy_quote":"214080662.4","confirm":1},{"ts":1615204800000,"open":"1722.86","high":"1751.81","low":"1704.32","close":"1735.01","volume":"983887","vol_ccy":"98388.7","vol_ccy_quote":"170064867.95","confirm":1},{"ts":1615226400000,"open":"1735.57","high":"1843.32","low":"1731.5","close":"1832.62","volume":"621782","vol_ccy":"62178.2","vol_ccy_quote":"111034876.0955","confirm":1},{"ts":1615248000000,"open":"1832.97","high":"1861.28","low":"1807.47","close":"1843.6","volume":"969068","vol_ccy":"96906.7","vol_ccy_quote":"177952864.044","confirm":1},{"ts":1615269600000,"open":"1843.6","high":"1847.35","low":"1811.16","close":"1828.46","volume":"693563","vol_ccy":"69356.2","vol_ccy_quote":"127105303.02275","confirm":1},{"ts":1615291200000,"open":"1828.46","high":"1848.42","low":"1798.5","close":"1815.47","volume":"820896","vol_ccy":"82089.6","vol_ccy_quote":"149625740.04","confirm":1},{"ts":1615312800000,"open":"1815.05","high":"1871.63","low":"1809.26","close":"1871.55","volume":"376344","vol_ccy":"37634.4","vol_ccy_quote":"69317766.414","confirm":1},{"ts":1615334400000,"open":"1871.55","high":"1879.5","low":"1758","close":"1800.32","volume":"1443025","vol_ccy":"144302.5","vol_ccy_quote":"263690091.10625","confirm":1},{"ts":1615356000000,"open":"1800.9","high":"1839.75","low":"1795.2","close":"1814.81","volume":"800925","vol_ccy":"80092.5","vol_ccy_quote":"145180871.5125","confirm":1},{"ts":1615377600000,"open":"1814.66","high":"1872.01","low":"1810.09","close":"1854.01","volume":"1144353","vol_ccy":"114435.3","vol_ccy_quote":"210296892.54525","confirm":1},{"ts":1615399200000,"open":"1854.55","high":"1860.51","low":"1762","close":"1794.3","volume":"808521","vol_ccy":"80852","vol_ccy_quote":"146976181.464","confirm":1},{"ts":1615420800000,"open":"1794.93","high":"1816.39","low":"1763","close":"1779.26","volume":"910096","vol_ccy":"91009.5","vol_ccy_quote":"162761113.592","confirm":1},{"ts":1615442400000,"open":"1779","high":"1789.96","low":"1726","close":"1780.39","volume":"1178357","vol_ccy":"117835.7","vol_ccy_quote":"208432204.99875","confirm":1},{"ts":1615464000000,"open":"1780.32","high":"1823.74","low":"1768.6","close":"1796.3","volume":"1147706","vol_ccy":"114770.5","vol_ccy_quote":"205696460.144","confirm":1},{"ts":1615485600000,"open":"1795.86","high":"1848.46","low":"1784.54","close":"1827.43","volume":"668071","vol_ccy":"66807","vol_ccy_quote":"121192922.91475","confirm":1},{"ts":1615507200000,"open":"1827.02","high":"1844.99","low":"1795","close":"1810.8","volume":"636872","vol_ccy":"63687.2","vol_ccy_quote":"115875835.258","confirm":1},{"ts":1615528800000,"open":"1811","high":"1817.83","low":"1755.92","close":"1774.21","volume":"756848","vol_ccy":"75684.7","vol_ccy_quote":"135456113.952","confirm":1},{"ts":1615550400000,"open":"1773.67","high":"1786.54","low":"1720.05","close":"1765.94","volume":"1129382","vol_ccy":"112938.1","vol_ccy_quote":"198946286.21","confirm":1},{"ts":1615572000000,"open":"1765.74","high":"1785.94","low":"1724.11","close":"1767.83","volume":"469995","vol_ccy":"46999.5","vol_ccy_quote":"82761654.5475","confirm":1},{"ts":1615593600000,"open":"1767.37","high":"1782","low":"1727.62","close":"1771.45","volume":"578925","vol_ccy":"57892.5","vol_ccy_quote":"102012953.175","confirm":1},{"ts":1615615200000,"open":"1771.46","high":"1893.13","low":"1765","close":"1874.28","volume":"1032097","vol_ccy":"103209.7","vol_ccy_quote":"188457557.88475","confirm":1},{"ts":1615636800000,"open":"1874.5","high":"1918.06","low":"1861","close":"1914.67","volume":"766156","vol_ccy":"76615.5","vol_ccy_quote":"144961120.597","confirm":1},{"ts":1615658400000,"open":"1914.85","high":"1947","low":"1899.04","close":"1922.26","volume":"508773","vol_ccy":"50877.3","vol_ccy_quote":"97724481.87375","confirm":1},{"ts":1615680000000,"open":"1922.74","high":"1932.99","low":"1887","close":"1899.14","volume":"582101","vol_ccy":"58210.1","vol_ccy_quote":"111208504.22175","confirm":1},{"ts":1615701600000,"open":"1898.68","high":"1909.14","low":"1848.02","close":"1880.33","volume":"848048","vol_ccy":"84804.7","vol_ccy_quote":"159775847.404","confirm":1},{"ts":1615723200000,"open":"1879.92","high":"1887.99","low":"1836.16","close":"1855.08","volume":"804925","vol_ccy":"80492.4","vol_ccy_quote":"150101407.84375","confirm":1},{"ts":1615744800000,"open":"1855.09","high":"1894.78","low":"1847.63","close":"1848.16","volume":"433236","vol_ccy":"43323.6","vol_ccy_quote":"80643198.894","confirm":1},{"ts":1615766400000,"open":"1848.12","high":"1894.99","low":"1839.48","close":"1845.59","volume":"844511","vol_ccy":"84451.1","vol_ccy_quote":"156829492.9995","confirm":1},{"ts":1615788000000,"open":"1845.96","high":"1855.6","low":"1735","close":"1770","volume":"2264890","vol_ccy":"226489","vol_ccy_quote":"408051641.96","confirm":1},{"ts":1615809600000,"open":"1770.01","high":"1802.24","low":"1744.59","close":"1771.72","volume":"973816","vol_ccy":"97381.6","vol_ccy_quote":"172573828.624","confirm":1},{"ts":1615831200000,"open":"1771.75","high":"1810","low":"1765.46","close":"1794.85","volume":"390270","vol_ccy":"39027","vol_ccy_quote":"69683293.905","confirm":1},{"ts":1615852800000,"open":"1794.82","high":"1805.02","low":"1712.24","close":"1752.21","volume":"1067106","vol_ccy":"106710.6","vol_ccy_quote":"188458656.1185","confirm":1},{"ts":1615874400000,"open":"1752.21","high":"1819.93","low":"1739.01","close":"1793.4","volume":"733317","vol_ccy":"73331.7","vol_ccy_quote":"130247182.30875","confirm":1},{"ts":1615896000000,"open":"1793.39","high":"1814.59","low":"1762.29","close":"1775.74","volume":"539484","vol_ccy":"53948.4","vol_ccy_quote":"96378951.471","confirm":1},{"ts":1615917600000,"open":"1775.89","high":"1808.69","low":"1768.85","close":"1805.43","volume":"248731","vol_ccy":"24873.1","vol_ccy_quote":"44515760.1665","confirm":1},{"ts":1615939200000,"open":"1805.6","high":"1813.1","low":"1758.6","close":"1779.06","volume":"599155","vol_ccy":"59915.5","vol_ccy_quote":"107194221.895","confirm":1},{"ts":1615960800000,"open":"1778.79","high":"1794.36","low":"1750.53","close":"1759.41","volume":"645056","vol_ccy":"64505.6","vol_ccy_quote":"114224742.576","confirm":1},{"ts":1615982400000,"open":"1759.61","high":"1795.44","low":"1741.06","close":"1788.74","volume":"662928","vol_ccy":"66292.7","vol_ccy_quote":"117418636.02","confirm":1},{"ts":1616004000000,"open":"1790","high":"1840.54","low":"1790","close":"1825.55","volume":"541665","vol_ccy":"54166.5","vol_ccy_quote":"98123833.49625","confirm":1},{"ts":1616025600000,"open":"1825.75","high":"1851.23","low":"1811.18","close":"1831.3","volume":"529740","vol_ccy":"52974","vol_ccy_quote":"96935268.51","confirm":1},{"ts":1616047200000,"open":"1831.01","high":"1833.48","low":"1793.02","close":"1800.9","volume":"564049","vol_ccy":"56404.9","vol_ccy_quote":"102352472.55225","confirm":1},{"ts":1616068800000,"open":"1800.9","high":"1832.62","low":"1782.07","close":"1817","volume":"777908","vol_ccy":"77790.7","vol_ccy_quote":"140657240.543","confirm":1},{"ts":1616090400000,"open":"1816.99","high":"1823.72","low":"1757.38","close":"1775.13","volume":"525615","vol_ccy":"52561.5","vol_ccy_quote":"94258800.7575","confirm":1},{"ts":1616112000000,"open":"1775.13","high":"1806.69","low":"1731.43","close":"1804.07","volume":"739636","vol_ccy":"73963.6","vol_ccy_quote":"131605652.388","confirm":1},{"ts":1616133600000,"open":"1804.16","high":"1823.57","low":"1785.7","close":"1819.85","volume":"633433","vol_ccy":"63343.3","vol_ccy_quote":"114544956.256","confirm":1},{"ts":1616155200000,"open":"1820.47","high":"1830.36","low":"1801.74","close":"1822.05","volume":"488072","vol_ccy":"48807.2","vol_ccy_quote":"88763458.316","confirm":1},{"ts":1616176800000,"open":"1822.06","high":"1842.24","low":"1805.04","close":"1809.87","volume":"300868","vol_ccy":"30086.8","vol_ccy_quote":"54752033.857","confirm":1},{"ts":1616198400000,"open":"1809.59","high":"1844.15","low":"1801.38","close":"1822","volume":"424363","vol_ccy":"42436.3","vol_ccy_quote":"77203511.864","confirm":1},{"ts":1616220000000,"open":"1822.51","high":"1847.93","low":"1816.93","close":"1842.72","volume":"379527","vol_ccy":"37952.7","vol_ccy_quote":"69549176.68575","confirm":1},{"ts":1616241600000,"open":"1842.73","high":"1872.87","low":"1837","close":"1846.21","volume":"762712","vol_ccy":"76271.2","vol_ccy_quote":"141079029.318","confirm":1},{"ts":1616263200000,"open":"1846.85","high":"1852.77","low":"1801.02","close":"1805.84","volume":"489903","vol_ccy":"48990.2","vol_ccy_quote":"89486661.786","confirm":1},{"ts":1616284800000,"open":"1805.83","high":"1816.82","low":"1765.2","close":"1776.57","volume":"646290","vol_ccy":"64629","vol_ccy_quote":"115757325.045","confirm":1},{"ts":1616306400000,"open":"1776.56","high":"1787","low":"1744.58","close":"1773.57","volume":"613065","vol_ccy":"61306.5","vol_ccy_quote":"108538713.52875","confirm":1},{"ts":1616328000000,"open":"1773.38","high":"1798.5","low":"1759.53","close":"1790.16","volume":"433073","vol_ccy":"43307.2","vol_ccy_quote":"77103992.11525","confirm":1},{"ts":1616349600000,"open":"1790.16","high":"1809.84","low":"1777.13","close":"1782.33","volume":"241334","vol_ccy":"24133.4","vol_ccy_quote":"43195527.991","confirm":1},{"ts":1616371200000,"open":"1782.6","high":"1793.61","low":"1753.45","close":"1788.44","volume":"503064","vol_ccy":"50306.4","vol_ccy_quote":"89521496.46","confirm":1},{"ts":1616392800000,"open":"1788.44","high":"1808.86","low":"1774.78","close":"1797.12","volume":"522084","vol_ccy":"52208.4","vol_ccy_quote":"93573115.32","confirm":1},{"ts":1616414400000,"open":"1797.36","high":"1798.9","low":"1757.06","close":"1780.18","volume":"623712","vol_ccy":"62371.2","vol_ccy_quote":"111231238.8","confirm":1},{"ts":1616436000000,"open":"1780.4","high":"1782.5","low":"1652.02","close":"1680.47","volume":"1055529","vol_ccy":"105552.9","vol_ccy_quote":"181957102.78275","confirm":1},{"ts":1616457600000,"open":"1680.74","high":"1714","low":"1666.3","close":"1679.65","volume":"558835","vol_ccy":"55883.5","vol_ccy_quote":"94173337.40375","confirm":1},{"ts":1616479200000,"open":"1679.66","high":"1695.74","low":"1652.42","close":"1687.14","volume":"504532","vol_ccy":"50453.2","vol_ccy_quote":"84697804.968","confirm":1},{"ts":1616500800000,"open":"1687.83","high":"1721.66","low":"1687.57","close":"1715.47","volume":"576536","vol_ccy":"57653.6","vol_ccy_quote":"98191719.902","confirm":1},{"ts":1616522400000,"open":"1715.64","high":"1721.52","low":"1660","close":"1669.18","volume":"326418","vol_ccy":"32641.8","vol_ccy_quote":"55216379.253","confirm":1},{"ts":1616544000000,"open":"1669.18","high":"1689.67","low":"1647.69","close":"1673.64","volume":"538000","vol_ccy":"53800","vol_ccy_quote":"89848421","confirm":1},{"ts":1616565600000,"open":"1672.82","high":"1719.41","low":"1659.78","close":"1715.75","volume":"533665","vol_ccy":"53366.5","vol_ccy_quote":"90292916.01","confirm":1},{"ts":1616587200000,"open":"1716.11","high":"1741.82","low":"1696","close":"1697.31","volume":"531224","vol_ccy":"53122.3","vol_ccy_quote":"90988577.944","confirm":1},{"ts":1616608800000,"open":"1696.5","high":"1701.79","low":"1543.79","close":"1581.99","volume":"1579574","vol_ccy":"157957.4","vol_ccy_quote":"257631283.6545","confirm":1},{"ts":1616630400000,"open":"1582","high":"1596.99","low":"1548.71","close":"1586.51","volume":"757156","vol_ccy":"75715.6","vol_ccy_quote":"119521049.669","confirm":1},{"ts":1616652000000,"open":"1586.26","high":"1621.85","low":"1572.33","close":"1593.23","volume":"681507","vol_ccy":"68150.7","vol_ccy_quote":"108592518.01725","confirm":1},{"ts":1616673600000,"open":"1593.22","high":"1615.9","low":"1555.2","close":"1604.99","volume":"1306686","vol_ccy":"130668.6","vol_ccy_quote":"208067205.1665","confirm":1},{"ts":1616695200000,"open":"1605","high":"1619.71","low":"1577.04","close":"1585.8","volume":"312345","vol_ccy":"31234.5","vol_ccy_quote":"49877982.61875","confirm":1},{"ts":1616716800000,"open":"1585.8","high":"1629.26","low":"1585.8","close":"1623","volume":"520733","vol_ccy":"52073.3","vol_ccy_quote":"83627897.2345","confirm":1},{"ts":1616738400000,"open":"1622.98","high":"1637.31","low":"1610.41","close":"1619.08","volume":"479684","vol_ccy":"47968.4","vol_ccy_quote":"77826090.738","confirm":1},{"ts":1616760000000,"open":"1619.52","high":"1668.39","low":"1614.12","close":"1662.68","volume":"632929","vol_ccy":"63292.9","vol_ccy_quote":"103874883.38975","confirm":1},{"ts":1616781600000,"open":"1663.09","high":"1699.3","low":"1652.69","close":"1697.61","volume":"365600","vol_ccy":"36560","vol_ccy_quote":"61353986.6","confirm":1},{"ts":1616803200000,"open":"1697.61","high":"1718.45","low":"1687.4","close":"1700.73","volume":"529424","vol_ccy":"52942.3","vol_ccy_quote":"90057537.164","confirm":1},{"ts":1616824800000,"open":"1701.69","high":"1704.91","low":"1675.38","close":"1681.06","volume":"426701","vol_ccy":"42670.1","vol_ccy_quote":"72144898.276","confirm":1},{"ts":1616846400000,"open":"1681.78","high":"1712.55","low":"1667.05","close":"1710.36","volume":"560476","vol_ccy":"56047.6","vol_ccy_quote":"94884943.706","confirm":1},{"ts":1616868000000,"open":"1710.87","high":"1734","low":"1700.07","close":"1713.69","volume":"264496","vol_ccy":"26449.6","vol_ccy_quote":"45352005.012","confirm":1},{"ts":1616889600000,"open":"1713.27","high":"1722.96","low":"1701.01","close":"1721.95","volume":"249999","vol_ccy":"24999.8","vol_ccy_quote":"42869766.02025","confirm":1},{"ts":1616911200000,"open":"1722","high":"1727.15","low":"1701.35","close":"1705","volume":"337038","vol_ccy":"33703.8","vol_ccy_quote":"57764100.225","confirm":1},{"ts":1616932800000,"open":"1705.17","high":"1714.81","low":"1683.4","close":"1702.46","volume":"522380","vol_ccy":"52238","vol_ccy_quote":"88880867.48","confirm":1},{"ts":1616954400000,"open":"1702.45","high":"1704.39","low":"1661.05","close":"1686.69","volume":"320354","vol_ccy":"32035.4","vol_ccy_quote":"54096418.033","confirm":1},{"ts":1616976000000,"open":"1686.96","high":"1702.72","low":"1678.07","close":"1689.22","volume":"301342","vol_ccy":"30134.1","vol_ccy_quote":"50903971.3435","confirm":1},{"ts":1616997600000,"open":"1689.54","high":"1776.49","low":"1689.54","close":"1765.06","volume":"802002","vol_ccy":"80200.2","vol_ccy_quote":"138758977.5315","confirm":1},{"ts":1617019200000,"open":"1765.5","high":"1842.77","low":"1762.02","close":"1834.08","volume":"937174","vol_ccy":"93717.4","vol_ccy_quote":"168793706.2595","confirm":1},{"ts":1617040800000,"open":"1834.64","high":"1838.45","low":"1798.76","close":"1816.99","volume":"364672","vol_ccy":"36467.2","vol_ccy_quote":"66450896.512","confirm":1},{"ts":1617062400000,"open":"1817.18","high":"1828.88","low":"1787.81","close":"1808.43","volume":"482688","vol_ccy":"48268.8","vol_ccy_quote":"87394282.56","confirm":1},{"ts":1617084000000,"open":"1808.43","high":"1851.25","low":"1803.4","close":"1848.45","volume":"741404","vol_ccy":"74140.4","vol_ccy_quote":"135519939.703","confirm":1},{"ts":1617105600000,"open":"1848.65","high":"1849.62","low":"1827.12","close":"1834.99","volume":"429136","vol_ccy":"42913.6","vol_ccy_quote":"78965100.792","confirm":1},{"ts":1617127200000,"open":"1834.57","high":"1860.7","low":"1832.81","close":"1841.59","volume":"253381","vol_ccy":"25338.1","vol_ccy_quote":"46683358.85675","confirm":1},{"ts":1617148800000,"open":"1841.6","high":"1863.8","low":"1811","close":"1833.11","volume":"565424","vol_ccy":"56542.3","vol_ccy_quote":"103889733.556","confirm":1},{"ts":1617170400000,"open":"1833.1","high":"1858.88","low":"1770.5","close":"1809.97","volume":"1365674","vol_ccy":"136567.4","vol_ccy_quote":"248294897.0325","confirm":1},{"ts":1617192000000,"open":"1809.96","high":"1860.01","low":"1798.13","close":"1853.42","volume":"803314","vol_ccy":"80331.4","vol_ccy_quote":"147036987.932","confirm":1},{"ts":1617213600000,"open":"1853.68","high":"1952.34","low":"1851.01","close":"1921.98","volume":"848515","vol_ccy":"84851.5","vol_ccy_quote":"160772591.75375","confirm":1},{"ts":1617235200000,"open":"1921.99","high":"1944.77","low":"1904.21","close":"1911.33","volume":"514109","vol_ccy":"51410.9","vol_ccy_quote":"98738489.2675","confirm":1},{"ts":1617256800000,"open":"1911.33","high":"1970","low":"1908.12","close":"1921.42","volume":"915677","vol_ccy":"91567.6","vol_ccy_quote":"176516657.72475","confirm":1},{"ts":1617278400000,"open":"1921.74","high":"1966.46","low":"1914.32","close":"1939.24","volume":"786290","vol_ccy":"78629","vol_ccy_quote":"152181711.76","confirm":1},{"ts":1617300000000,"open":"1939.44","high":"1987.38","low":"1880.21","close":"1967.1","volume":"798047","vol_ccy":"79804.7","vol_ccy_quote":"155103028.10275","confirm":1},{"ts":1617321600000,"open":"1967.54","high":"2016.93","low":"1948.15","close":"1993.25","volume":"911888","vol_ccy":"91188.8","vol_ccy_quote":"180687643.564","confirm":1},{"ts":1617343200000,"open":"1994","high":"2010","low":"1981.61","close":"2007.35","volume":"554695","vol_ccy":"55469.5","vol_ccy_quote":"110841373.68","confirm":1},{"ts":1617364800000,"open":"2006.4","high":"2083.67","low":"1986.26","close":"2055.11","volume":"1355183","vol_ccy":"135518.3","vol_ccy_quote":"275489731.338","confirm":1},{"ts":1617386400000,"open":"2054.16","high":"2146.98","low":"2030.87","close":"2135.84","volume":"784384","vol_ccy":"78438.4","vol_ccy_quote":"164090191.36","confirm":1},{"ts":1617408000000,"open":"2135.21","high":"2141.65","low":"2085.74","close":"2108.14","volume":"525621","vol_ccy":"52562.1","vol_ccy_quote":"111309970.7385","confirm":1},{"ts":1617429600000,"open":"2108.57","high":"2132.31","low":"2068.81","close":"2097.91","volume":"710147","vol_ccy":"71014.7","vol_ccy_quote":"149265797.93","confirm":1},{"ts":1617451200000,"open":"2097.64","high":"2113.72","low":"2020","close":"2031.95","volume":"1127935","vol_ccy":"112793.5","vol_ccy_quote":"233011914.12125","confirm":1},{"ts":1617472800000,"open":"2030.95","high":"2094.89","low":"2001","close":"2011.83","volume":"1151498","vol_ccy":"115149.8","vol_ccy_quote":"234291555.6915","confirm":1},{"ts":1617494400000,"open":"2011.82","high":"2026.67","low":"1977.42","close":"2014.58","volume":"874768","vol_ccy":"87476.8","vol_ccy_quote":"175620391.908","confirm":1},{"ts":1617516000000,"open":"2014.58","high":"2062.87","low":"2005","close":"2043.52","volume":"561330","vol_ccy":"56133","vol_ccy_quote":"114033768.5025","confirm":1},{"ts":1617537600000,"open":"2043.52","high":"2090.99","low":"2032.87","close":"2081.26","volume":"753402","vol_ccy":"75340.2","vol_ccy_quote":"155363546.832","confirm":1},{"ts":1617559200000,"open":"2081.4","high":"2085.56","low":"2053.52","close":"2078.95","volume":"227530","vol_ccy":"22753","vol_ccy_quote":"47209232.6975","confirm":1},{"ts":1617580800000,"open":"2078.96","high":"2087.25","low":"2009.32","close":"2011.92","volume":"639335","vol_ccy":"63933.5","vol_ccy_quote":"130863083.64375","confirm":1},{"ts":1617602400000,"open":"2011.91","high":"2057.94","low":"2002.65","close":"2057.9","volume":"570043","vol_ccy":"57004.3","vol_ccy_quote":"115866940.18","confirm":1},{"ts":1617624000000,"open":"2058","high":"2126.68","low":"2052.43","close":"2108.77","volume":"1028299","vol_ccy":"102829.9","vol_ccy_quote":"214551501.453","confirm":1},{"ts":1617645600000,"open":"2109.35","high":"2136.19","low":"2085.38","close":"2109.17","volume":"393531","vol_ccy":"39353.1","vol_ccy_quote":"83035926.44475","confirm":1},{"ts":1617667200000,"open":"2109.18","high":"2154","low":"2108.53","close":"2129.03","volume":"691809","vol_ccy":"69180.9","vol_ccy_quote":"147022210.9665","confirm":1},{"ts":1617688800000,"open":"2129.03","high":"2132","low":"2086.58","close":"2115.88","volume":"890603","vol_ccy":"89060.3","vol_ccy_quote":"188440239.61175","confirm":1},{"ts":1617710400000,"open":"2115.31","high":"2129.94","low":"2046.65","close":"2125.59","volume":"1097332","vol_ccy":"109733.2","vol_ccy_quote":"230919528.417","confirm":1},{"ts":1617732000000,"open":"2125.59","high":"2128.23","low":"2084.19","close":"2111.49","volume":"350311","vol_ccy":"35031.1","vol_ccy_quote":"73998819.8625","confirm":1},{"ts":1617753600000,"open":"2111.84","high":"2129.34","low":"2077.43","close":"2101.88","volume":"613305","vol_ccy":"61330.5","vol_ccy_quote":"129108215.48625","confirm":1},{"ts":1617775200000,"open":"2102.61","high":"2110.16","low":"1959.01","close":"1979.86","volume":"1638862","vol_ccy":"163886.1","vol_ccy_quote":"333985325.842","confirm":1},{"ts":1617796800000,"open":"1979.85","high":"2010.69","low":"1930","close":"1965.9","volume":"1532500","vol_ccy":"153250","vol_ccy_quote":"302149232.5","confirm":1},{"ts":1617818400000,"open":"1966.68","high":"2012","low":"1938.87","close":"1964.02","volume":"822272","vol_ccy":"82227.2","vol_ccy_quote":"162019858.176","confirm":1},{"ts":1617840000000,"open":"1964.61","high":"2026.91","low":"1948.06","close":"2011.88","volume":"632753","vol_ccy":"63275.3","vol_ccy_quote":"125782754.2345","confirm":1},{"ts":1617861600000,"open":"2011.88","high":"2036.92","low":"1982.58","close":"1997.02","volume":"630247","vol_ccy":"63024.7","vol_ccy_quote":"126496875.37","confirm":1},{"ts":1617883200000,"open":"1996.68","high":"2076.67","low":"1992.8","close":"2064.1","volume":"764842","vol_ccy":"76484.2","vol_ccy_quote":"155458916.7625","confirm":1},{"ts":1617904800000,"open":"2063.87","high":"2084.2","low":"2042.91","close":"2080.89","volume":"354793","vol_ccy":"35479.3","vol_ccy_quote":"73370039.32275","confirm":1},{"ts":1617926400000,"open":"2080.42","high":"2097.89","low":"2070","close":"2071.87","volume":"380998","vol_ccy":"38099.8","vol_ccy_quote":"79249298.491","confirm":1},{"ts":1617948000000,"open":"2071.33","high":"2102.78","low":"2059.98","close":"2085.79","volume":"588514","vol_ccy":"58851.4","vol_ccy_quote":"122409146.458","confirm":1},{"ts":1617969600000,"open":"2085.79","high":"2090.61","low":"2049.29","close":"2073.96","volume":"574471","vol_ccy":"57447.1","vol_ccy_quote":"119197705.87875","confirm":1},{"ts":1617991200000,"open":"2073.96","high":"2084","low":"2055.5","close":"2065.59","volume":"175104","vol_ccy":"17510.3","vol_ccy_quote":"36242369.28","confirm":1},{"ts":1618012800000,"open":"2065.59","high":"2207.27","low":"2057.55","close":"2176.75","volume":"1125779","vol_ccy":"112577.9","vol_ccy_quote":"239429551.941","confirm":1},{"ts":1618034400000,"open":"2176.81","high":"2187.88","low":"2152.21","close":"2161.02","volume":"468157","vol_ccy":"46815.7","vol_ccy_quote":"101565724.836","confirm":1},{"ts":1618056000000,"open":"2161.03","high":"2167.49","low":"2132.1","close":"2146.27","volume":"627836","vol_ccy":"62783.6","vol_ccy_quote":"135092884.751","confirm":1},{"ts":1618077600000,"open":"2146.27","high":"2146.27","low":"2083.01","close":"2134.28","volume":"503970","vol_ccy":"50397","vol_ccy_quote":"107217475.6275","confirm":1},{"ts":1618099200000,"open":"2134.01","high":"2159.21","low":"2117","close":"2124.7","volume":"433255","vol_ccy":"43325.5","vol_ccy_quote":"92444919.115","confirm":1},{"ts":1618120800000,"open":"2124.7","high":"2162.44","low":"2115.01","close":"2148.45","volume":"427641","vol_ccy":"42764.1","vol_ccy_quote":"91414678.365","confirm":1},{"ts":1618142400000,"open":"2148.45","high":"2156.88","low":"2123.42","close":"2149.81","volume":"371159","vol_ccy":"37115.9","vol_ccy_quote":"79600243.776","confirm":1},{"ts":1618164000000,"open":"2149.9","high":"2168.62","low":"2125.69","close":"2153.9","volume":"234391","vol_ccy":"23439.1","vol_ccy_quote":"50382990.02525","confirm":1},{"ts":1618185600000,"open":"2153.9","high":"2167.1","low":"2131.59","close":"2152.37","volume":"312330","vol_ccy":"31233","vol_ccy_quote":"67189678.92","confirm":1},{"ts":1618207200000,"open":"2152.38","high":"2210.63","low":"2119.28","close":"2147.28","volume":"1325534","vol_ccy":"132553.4","vol_ccy_quote":"285969711.0095","confirm":1},{"ts":1618228800000,"open":"2147.4","high":"2160.48","low":"2100","close":"2120.65","volume":"753824","vol_ccy":"75382.4","vol_ccy_quote":"160725264.968","confirm":1},{"ts":1618250400000,"open":"2120.48","high":"2152.23","low":"2115.13","close":"2137.18","volume":"236815","vol_ccy":"23681.5","vol_ccy_quote":"50471315.2825","confirm":1},{"ts":1618272000000,"open":"2137.22","high":"2178.25","low":"2135.52","close":"2166.49","volume":"475381","vol_ccy":"47538.1","vol_ccy_quote":"102414656.497","confirm":1},{"ts":1618293600000,"open":"2166.94","high":"2234.35","low":"2153.87","close":"2232.01","volume":"1279373","vol_ccy":"127937.2","vol_ccy_quote":"281051701.11025","confirm":1},{"ts":1618315200000,"open":"2232.65","high":"2315.64","low":"2219.21","close":"2313.71","volume":"903880","vol_ccy":"90388","vol_ccy_quote":"205208102.37","confirm":1},{"ts":1618336800000,"open":"2313.32","high":"2319.38","low":"2258","close":"2300.38","volume":"484385","vol_ccy":"48438.4","vol_ccy_quote":"111300532.145","confirm":1},{"ts":1618358400000,"open":"2300.96","high":"2396.87","low":"2284.31","close":"2365.65","volume":"922667","vol_ccy":"92266.7","vol_ccy_quote":"215622433.89825","confirm":1},{"ts":1618380000000,"open":"2365.48","high":"2414","low":"2310","close":"2390.06","volume":"1172054","vol_ccy":"117205.4","vol_ccy_quote":"277763319.379","confirm":1},{"ts":1618401600000,"open":"2390.05","high":"2394.46","low":"2290","close":"2331.67","volume":"1619783","vol_ccy":"161978.3","vol_ccy_quote":"380899261.4735","confirm":1},{"ts":1618423200000,"open":"2331","high":"2447.28","low":"2303.88","close":"2434.21","volume":"1054524","vol_ccy":"105452.4","vol_ccy_quote":"250881013.947","confirm":1},{"ts":1618444800000,"open":"2434.43","high":"2479.19","low":"2400.42","close":"2470.49","volume":"914773","vol_ccy":"91477.3","vol_ccy_quote":"223765596.54225","confirm":1},{"ts":1618466400000,"open":"2470.87","high":"2489.74","low":"2409","close":"2430.6","volume":"1129956","vol_ccy":"112995.6","vol_ccy_quote":"276845152.269","confirm":1},{"ts":1618488000000,"open":"2430.41","high":"2484.58","low":"2424.24","close":"2457.69","volume":"848870","vol_ccy":"84887","vol_ccy_quote":"207907787.01","confirm":1},{"ts":1618509600000,"open":"2457.69","high":"2547.82","low":"2450","close":"2516.14","volume":"821344","vol_ccy":"82134.4","vol_ccy_quote":"204753872.44","confirm":1},{"ts":1618531200000,"open":"2516.61","high":"2547.91","low":"2406.95","close":"2422","volume":"1559910","vol_ccy":"155991","vol_ccy_quote":"385823069.6925","confirm":1},{"ts":1618552800000,"open":"2422.52","high":"2448.72","low":"2329.01","close":"2383.69","volume":"2082765","vol_ccy":"208276.4","vol_ccy_quote":"499027369.8525","confirm":1},{"ts":1618574400000,"open":"2383.24","high":"2440.83","low":"2297.34","close":"2424.39","volume":"1281125","vol_ccy":"128112.5","vol_ccy_quote":"305734075.625","confirm":1},{"ts":1618596000000,"open":"2424.57","high":"2460","low":"2400.46","close":"2422.8","volume":"365411","vol_ccy":"36541.1","vol_ccy_quote":"88683696.70325","confirm":1},{"ts":1618617600000,"open":"2423.2","high":"2494.5","low":"2423.2","close":"2477.55","volume":"583910","vol_ccy":"58391","vol_ccy_quote":"143327278.4875","confirm":1},{"ts":1618639200000,"open":"2478.18","high":"2481.75","low":"2392","close":"2408.37","volume":"718643","vol_ccy":"71864.3","vol_ccy_quote":"175354281.8225","confirm":1},{"ts":1618660800000,"open":"2408","high":"2419.29","low":"2314.2","close":"2325.98","volume":"1338504","vol_ccy":"133850.4","vol_ccy_quote":"316806161.622","confirm":1},{"ts":1618682400000,"open":"2324.76","high":"2392.69","low":"2310","close":"2315.91","volume":"576752","vol_ccy":"57675.2","vol_ccy_quote":"134720039.168","confirm":1},{"ts":1618704000000,"open":"2315.91","high":"2337.99","low":"1912.12","close":"2175.53","volume":"4283569","vol_ccy":"428356.9","vol_ccy_quote":"936125814.79875","confirm":1},{"ts":1618725600000,"open":"2175.99","high":"2229.01","low":"2039.34","close":"2053.8","volume":"2138582","vol_ccy":"213858.2","vol_ccy_quote":"454349230.937","confirm":1},{"ts":1618747200000,"open":"2054.4","high":"2180.83","low":"2042.23","close":"2144.68","volume":"1108307","vol_ccy":"110830.7","vol_ccy_quote":"233357917.9245","confirm":1},{"ts":1618768800000,"open":"2144.68","high":"2246.81","low":"2135.1","close":"2233.91","volume":"703988","vol_ccy":"70398.8","vol_ccy_quote":"154182171.85","confirm":1},{"ts":1618790400000,"open":"2233.78","high":"2277.35","low":"2199","close":"2239.7","volume":"867593","vol_ccy":"86759.3","vol_ccy_quote":"194120246.47975","confirm":1},{"ts":1618812000000,"open":"2239.71","high":"2276.29","low":"2200.61","close":"2246.53","volume":"1069462","vol_ccy":"106946.2","vol_ccy_quote":"239643440.767","confirm":1},{"ts":1618833600000,"open":"2246.09","high":"2253.93","low":"2080.04","close":"2145.28","volume":"2532313","vol_ccy":"253231.3","vol_ccy_quote":"552382297.7855","confirm":1},{"ts":1618855200000,"open":"2145.16","high":"2220","low":"2142.95","close":"2159.28","volume":"735814","vol_ccy":"73581.4","vol_ccy_quote":"159439672.6365","confirm":1},{"ts":1618876800000,"open":"2159.54","high":"2176.08","low":"2053.61","close":"2119.81","volume":"1536370","vol_ccy":"153637","vol_ccy_quote":"326825844.62","confirm":1},{"ts":1618898400000,"open":"2119.69","high":"2199.82","low":"2058","close":"2193.35","volume":"1168659","vol_ccy":"116865.9","vol_ccy_quote":"250410316.9185","confirm":1},{"ts":1618920000000,"open":"2193.96","high":"2270.85","low":"2140.01","close":"2268.3","volume":"1365671","vol_ccy":"136567.1","vol_ccy_quote":"302944066.588","confirm":1},{"ts":1618941600000,"open":"2268.82","high":"2347.14","low":"2254.8","close":"2329.91","volume":"1348630","vol_ccy":"134863","vol_ccy_quote":"310207489.5525","confirm":1},{"ts":1618963200000,"open":"2329.64","high":"2362.84","low":"2274.37","close":"2304.7","volume":"1119327","vol_ccy":"111932.6","vol_ccy_quote":"259447406.17125","confirm":1},{"ts":1618984800000,"open":"2304.7","high":"2331.69","low":"2238.12","close":"2266.35","volume":"1080258","vol_ccy":"108025.8","vol_ccy_quote":"246862178.547","confirm":1},{"ts":1619006400000,"open":"2266.35","high":"2468.33","low":"2260.01","close":"2418.67","volume":"2192762","vol_ccy":"219276.1","vol_ccy_quote":"516031452.508","confirm":1},{"ts":1619028000000,"open":"2419.39","high":"2447.3","low":"2340.11","close":"2359.17","volume":"1292453","vol_ccy":"129245.2","vol_ccy_quote":"309089165.61025","confirm":1},{"ts":1619049600000,"open":"2359.18","high":"2486.25","low":"2315.56","close":"2480.06","volume":"2361321","vol_ccy":"236132.1","vol_ccy_quote":"569140345.67625","confirm":1},{"ts":1619071200000,"open":"2480.13","high":"2575","low":"2413.77","close":"2545.76","volume":"2012193","vol_ccy":"201219.3","vol_ccy_quote":"503785718.7345","confirm":1},{"ts":1619092800000,"open":"2545.76","high":"2670.72","low":"2530","close":"2530.01","volume":"1983338","vol_ccy":"198333.8","vol_ccy_quote":"509543828.0905","confirm":1},{"ts":1619114400000,"open":"2530.06","high":"2579.12","low":"2305","close":"2398.77","volume":"3293395","vol_ccy":"329339.5","vol_ccy_quote":"807948011.63125","confirm":1},{"ts":1619136000000,"open":"2398.3","high":"2442.59","low":"2116.51","close":"2226.61","volume":"4608603","vol_ccy":"460860.3","vol_ccy_quote":"1058136400.95075","confirm":1},{"ts":1619157600000,"open":"2227.42","high":"2314","low":"2105.08","close":"2294.62","volume":"3213250","vol_ccy":"321325","vol_ccy_quote":"718251346","confirm":1},{"ts":1619179200000,"open":"2295","high":"2350.94","low":"2195.48","close":"2293.8","volume":"1792083","vol_ccy":"179208.3","vol_ccy_quote":"409276811.5815","confirm":1},{"ts":1619200800000,"open":"2292.09","high":"2377.47","low":"2283.23","close":"2366.2","volume":"716312","vol_ccy":"71631.2","vol_ccy_quote":"166882609.122","confirm":1},{"ts":1619222400000,"open":"2367.22","high":"2368.21","low":"2229.06","close":"2316.66","volume":"1318582","vol_ccy":"131858.2","vol_ccy_quote":"305948933.2325","confirm":1},{"ts":1619244000000,"open":"2316.89","high":"2321.27","low":"2155.15","close":"2179.31","volume":"1423311","vol_ccy":"142331.1","vol_ccy_quote":"319270718.6205","confirm":1},{"ts":1619265600000,"open":"2179.32","high":"2263.23","low":"2164.41","close":"2248.89","volume":"1355070","vol_ccy":"135507","vol_ccy_quote":"300007416.4875","confirm":1},{"ts":1619287200000,"open":"2248.69","high":"2296.31","low":"2201","close":"2212.94","volume":"764460","vol_ccy":"76446","vol_ccy_quote":"171218781.81","confirm":1},{"ts":1619308800000,"open":"2213.36","high":"2251.99","low":"2171.66","close":"2204.55","volume":"1035289","vol_ccy":"103528.9","vol_ccy_quote":"228839245.271","confirm":1},{"ts":1619330400000,"open":"2204.35","high":"2293.98","low":"2161.69","close":"2286.74","volume":"1335531","vol_ccy":"133553","vol_ccy_quote":"298716883.239","confirm":1},{"ts":1619352000000,"open":"2286.74","high":"2356","low":"2279.27","close":"2327.11","volume":"1169118","vol_ccy":"116911.8","vol_ccy_quote":"270332816.904","confirm":1},{"ts":1619373600000,"open":"2326.52","high":"2329.17","low":"2168.82","close":"2320.62","volume":"1388837","vol_ccy":"138883.6","vol_ccy_quote":"317527372.84525","confirm":1},{"ts":1619395200000,"open":"2320.63","high":"2477","low":"2303.85","close":"2468.41","volume":"1764469","vol_ccy":"176446.9","vol_ccy_quote":"422144355.96025","confirm":1},{"ts":1619416800000,"open":"2467.73","high":"2527.31","low":"2423.55","close":"2518.1","volume":"1142817","vol_ccy":"114281.7","vol_ccy_quote":"283895456.39325","confirm":1},{"ts":1619438400000,"open":"2518.1","high":"2534.38","low":"2451.19","close":"2509.08","volume":"1105381","vol_ccy":"110538.1","vol_ccy_quote":"276697590.19375","confirm":1},{"ts":1619460000000,"open":"2509.72","high":"2544.61","low":"2430.43","close":"2532.07","volume":"997894","vol_ccy":"99789.4","vol_ccy_quote":"249893363.9005","confirm":1},{"ts":1619481600000,"open":"2532.06","high":"2548.98","low":"2480.41","close":"2528.43","volume":"793214","vol_ccy":"79321.4","vol_ccy_quote":"200085851.858","confirm":1},{"ts":1619503200000,"open":"2528.09","high":"2576.89","low":"2528.09","close":"2572.11","volume":"889805","vol_ccy":"88980.5","vol_ccy_quote":"227015504.7475","confirm":1},{"ts":1619524800000,"open":"2572.11","high":"2681.33","low":"2531.08","close":"2643.08","volume":"1719417","vol_ccy":"171941.7","vol_ccy_quote":"448234817.73","confirm":1},{"ts":1619546400000,"open":"2643.32","high":"2668.02","low":"2603.54","close":"2668","volume":"569056","vol_ccy":"56905.6","vol_ccy_quote":"150556284.032","confirm":1},{"ts":1619568000000,"open":"2668","high":"2716.99","low":"2603","close":"2616.27","volume":"1242710","vol_ccy":"124271","vol_ccy_quote":"329450498.615","confirm":1},{"ts":1619589600000,"open":"2616.75","high":"2707","low":"2566","close":"2691.32","volume":"1849770","vol_ccy":"184977","vol_ccy_quote":"489313646.3475","confirm":1},{"ts":1619611200000,"open":"2691.91","high":"2735","low":"2655.93","close":"2712.04","volume":"1756018","vol_ccy":"175601.8","vol_ccy_quote":"473900089.696","confirm":1},{"ts":1619632800000,"open":"2711.76","high":"2761.88","low":"2665","close":"2745.68","volume":"1246044","vol_ccy":"124604.4","vol_ccy_quote":"339058540.752","confirm":1},{"ts":1619654400000,"open":"2746.55","high":"2755","low":"2668.82","close":"2717.68","volume":"1050230","vol_ccy":"105023","vol_ccy_quote":"285873918.7875","confirm":1},{"ts":1619676000000,"open":"2718.09","high":"2773.68","low":"2704.11","close":"2762.96","volume":"1097414","vol_ccy":"109741.4","vol_ccy_quote":"300659610.994","confirm":1},{"ts":1619697600000,"open":"2762.41","high":"2795.86","low":"2715.02","close":"2731.28","volume":"1674203","vol_ccy":"167420.3","vol_ccy_quote":"460597102.69275","confirm":1},{"ts":1619719200000,"open":"2731.96","high":"2773.64","low":"2683.45","close":"2757.6","volume":"991164","vol_ccy":"99116.4","vol_ccy_quote":"271248135.015","confirm":1},{"ts":1619740800000,"open":"2757.6","high":"2771.6","low":"2724.66","close":"2769.55","volume":"743783","vol_ccy":"74378.3","vol_ccy_quote":"204975624.00075","confirm":1},{"ts":1619762400000,"open":"2770","high":"2802.56","low":"2731.24","close":"2741.06","volume":"916037","vol_ccy":"91603.7","vol_ccy_quote":"252937510.4955","confirm":1},{"ts":1619784000000,"open":"2741.06","high":"2773.16","low":"2726.56","close":"2756.92","volume":"1120922","vol_ccy":"112092.2","vol_ccy_quote":"308189096.985","confirm":1},{"ts":1619805600000,"open":"2756.92","high":"2783.24","low":"2736.77","close":"2770.34","volume":"477911","vol_ccy":"47791.1","vol_ccy_quote":"131990296.32425","confirm":1},{"ts":1619827200000,"open":"2770.34","high":"2872.46","low":"2753.57","close":"2851.72","volume":"914401","vol_ccy":"91440.1","vol_ccy_quote":"257131618.60225","confirm":1},{"ts":1619848800000,"open":"2851.72","high":"2868.7","low":"2808.07","close":"2856.63","volume":"646180","vol_ccy":"64618","vol_ccy_quote":"183920921.04","confirm":1},{"ts":1619870400000,"open":"2856.63","high":"2938.8","low":"2838.48","close":"2932.6","volume":"1165012","vol_ccy":"116501.2","vol_ccy_quote":"336878073.703","confirm":1},{"ts":1619892000000,"open":"2932.6","high":"2957.03","low":"2914.78","close":"2946.27","volume":"509466","vol_ccy":"50946.6","vol_ccy_quote":"149664298.422","confirm":1},{"ts":1619913600000,"open":"2946.27","high":"2952.99","low":"2872.6","close":"2915.07","volume":"860242","vol_ccy":"86024.1","vol_ccy_quote":"251339700.9265","confirm":1},{"ts":1619935200000,"open":"2914.19","high":"2936.97","low":"2854.31","close":"2936.56","volume":"879347","vol_ccy":"87934.7","vol_ccy_quote":"255934603.86025","confirm":1},{"ts":1619956800000,"open":"2936.57","high":"2942","low":"2902.84","close":"2931.99","volume":"509727","vol_ccy":"50972.7","vol_ccy_quote":"149265906.045","confirm":1},{"ts":1619978400000,"open":"2932.36","high":"2985.72","low":"2928.87","close":"2949.85","volume":"484064","vol_ccy":"48406.4","vol_ccy_quote":"142760154.88","confirm":1},{"ts":1620000000000,"open":"2950.42","high":"3107.99","low":"2950.41","close":"3099.78","volume":"1206859","vol_ccy":"120685.9","vol_ccy_quote":"365334322.185","confirm":1},{"ts":1620021600000,"open":"3099.78","high":"3204.7","low":"3081","close":"3153.45","volume":"1673663","vol_ccy":"167366.3","vol_ccy_quote":"524648580.01475","confirm":1},{"ts":1620043200000,"open":"3153.44","high":"3302.16","low":"3090.12","close":"3283.27","volume":"2077195","vol_ccy":"207719.5","vol_ccy_quote":"666207847.07625","confirm":1},{"ts":1620064800000,"open":"3283.75","high":"3455.08","low":"3251.79","close":"3427.35","volume":"1692978","vol_ccy":"169297.8","vol_ccy_quote":"567908200.3665","confirm":1},{"ts":1620086400000,"open":"3428.08","high":"3449.78","low":"3185.25","close":"3380.56","volume":"2960238","vol_ccy":"296023.8","vol_ccy_quote":"994911569.8365","confirm":1},{"ts":1620108000000,"open":"3380.86","high":"3486.97","low":"3278.31","close":"3477.67","volume":"2211663","vol_ccy":"221166.3","vol_ccy_quote":"753281912.40075","confirm":1},{"ts":1620129600000,"open":"3478.32","high":"3523.57","low":"3158","close":"3337.52","volume":"3803839","vol_ccy":"380383.9","vol_ccy_quote":"1283549363.92475","confirm":1},{"ts":1620151200000,"open":"3337.45","high":"3428.13","low":"3216.8","close":"3241.96","volume":"1595718","vol_ccy":"159571.8","vol_ccy_quote":"527557934.403","confirm":1},{"ts":1620172800000,"open":"3242.27","high":"3387.99","low":"3210.25","close":"3282.5","volume":"1550983","vol_ccy":"155098.3","vol_ccy_quote":"508839135.47075","confirm":1},{"ts":1620194400000,"open":"3282.5","high":"3412.06","low":"3225","close":"3354","volume":"1184034","vol_ccy":"118403.4","vol_ccy_quote":"392908658.526","confirm":1},{"ts":1620216000000,"open":"3353.45","high":"3456","low":"3281.79","close":"3403.9","volume":"1512446","vol_ccy":"151244.6","vol_ccy_quote":"510266762.811","confirm":1},{"ts":1620237600000,"open":"3404.42","high":"3552.48","low":"3400.02","close":"3526.11","volume":"980213","vol_ccy":"98021.3","vol_ccy_quote":"340208162.13475","confirm":1},{"ts":1620259200000,"open":"3526.38","high":"3541.2","low":"3426.02","close":"3450.28","volume":"851340","vol_ccy":"85134","vol_ccy_quote":"296774569.98","confirm":1},{"ts":1620280800000,"open":"3449.8","high":"3532","low":"3376.6","close":"3527.8","volume":"957866","vol_ccy":"95786.6","vol_ccy_quote":"332527971.23","confirm":1},{"ts":1620302400000,"open":"3528","high":"3610","low":"3461.92","close":"3544.26","volume":"1250213","vol_ccy":"125021.3","vol_ccy_quote":"442080942.7585","confirm":1},{"ts":1620324000000,"open":"3544.01","high":"3555.62","low":"3400","close":"3486.7","volume":"1186603","vol_ccy":"118660.2","vol_ccy_quote":"414905528.42475","confirm":1},{"ts":1620345600000,"open":"3486.61","high":"3537.12","low":"3351.13","close":"3415.19","volume":"1209846","vol_ccy":"120984.6","vol_ccy_quote":"417095920.8075","confirm":1},{"ts":1620367200000,"open":"3415.72","high":"3480.96","low":"3400.4","close":"3445.55","volume":"825197","vol_ccy":"82519.7","vol_ccy_quote":"283509426.20275","confirm":1},{"ts":1620388800000,"open":"3445.02","high":"3590.04","low":"3423.4","close":"3536.01","volume":"1215336","vol_ccy":"121533.6","vol_ccy_quote":"425199579.798","confirm":1},{"ts":1620410400000,"open":"3535.84","high":"3539.31","low":"3420.05","close":"3478.39","volume":"575572","vol_ccy":"57557.2","vol_ccy_quote":"201070178.587","confirm":1},{"ts":1620432000000,"open":"3478.39","high":"3583.33","low":"3448.61","close":"3538.07","volume":"689732","vol_ccy":"68973.2","vol_ccy_quote":"242240775.72","confirm":1},{"ts":1620453600000,"open":"3537","high":"3587.16","low":"3510","close":"3541.44","volume":"616913","vol_ccy":"61691.2","vol_ccy_quote":"218627798.07","confirm":1},{"ts":1620475200000,"open":"3542.13","high":"3838","low":"3526.99","close":"3835.96","volume":"1692005","vol_ccy":"169200.4","vol_ccy_quote":"623634126.885","confirm":1},{"ts":1620496800000,"open":"3834.83","high":"3963.7","low":"3780.01","close":"3910.28","volume":"920455","vol_ccy":"92045.5","vol_ccy_quote":"356419045.3275","confirm":1},{"ts":1620518400000,"open":"3911.47","high":"3958","low":"3815","close":"3917.33","volume":"1238151","vol_ccy":"123815.1","vol_ccy_quote":"482934606.795","confirm":1},{"ts":1620540000000,"open":"3917.46","high":"3979","low":"3859.71","close":"3860.2","volume":"980071","vol_ccy":"98007.1","vol_ccy_quote":"382628784.05675","confirm":1},{"ts":1620561600000,"open":"3860.2","high":"3961.95","low":"3732.01","close":"3912.82","volume":"1850619","vol_ccy":"185061.9","vol_ccy_quote":"715587176.5155","confirm":1},{"ts":1620583200000,"open":"3913.66","high":"3944.23","low":"3841.12","close":"3919.06","volume":"669974","vol_ccy":"66997.4","vol_ccy_quote":"261592520.7545","confirm":1},{"ts":1620604800000,"open":"3919.06","high":"4143.88","low":"3892.18","close":"4127.6","volume":"1193088","vol_ccy":"119308.8","vol_ccy_quote":"479702505.984","confirm":1},{"ts":1620626400000,"open":"4127.9","high":"4169.51","low":"3987","close":"4069","volume":"1273646","vol_ccy":"127364.5","vol_ccy_quote":"520711380.8215","confirm":1},{"ts":1620648000000,"open":"4068.78","high":"4208.17","low":"4030","close":"4141.1","volume":"1379238","vol_ccy":"137923.8","vol_ccy_quote":"567144389.6475","confirm":1},{"ts":1620669600000,"open":"4139.64","high":"4166.66","low":"3662.16","close":"3946.52","volume":"2396969","vol_ccy":"239696.9","vol_ccy_quote":"953692842.3905","confirm":1},{"ts":1620691200000,"open":"3946.49","high":"4029.98","low":"3780","close":"3876.5","volume":"1614000","vol_ccy":"161400","vol_ccy_quote":"630790339.5","confirm":1},{"ts":1620712800000,"open":"3876.49","high":"4082.99","low":"3871.11","close":"3973.15","volume":"1046959","vol_ccy":"104695.9","vol_ccy_quote":"413646695.6665","confirm":1},{"ts":1620734400000,"open":"3972.88","high":"4073.03","low":"3897.18","close":"4034.01","volume":"1072853","vol_ccy":"107285.3","vol_ccy_quote":"428526991.6575","confirm":1},{"ts":1620756000000,"open":"4035.37","high":"4182.29","low":"4031","close":"4175.45","volume":"543023","vol_ccy":"54302.2","vol_ccy_quote":"222966737.11325","confirm":1},{"ts":1620777600000,"open":"4175.69","high":"4360.81","low":"4148.26","close":"4326.01","volume":"1132694","vol_ccy":"113269.4","vol_ccy_quote":"481699927.8595","confirm":1},{"ts":1620799200000,"open":"4326.01","high":"4372.57","low":"4225","close":"4274.98","volume":"971069","vol_ccy":"97106.9","vol_ccy_quote":"417524711.516","confirm":1},{"ts":1620820800000,"open":"4274.69","high":"4374.99","low":"4077","close":"4144.61","volume":"2294164","vol_ccy":"229416.4","vol_ccy_quote":"967637653.789","confirm":1},{"ts":1620842400000,"open":"4145.93","high":"4242.08","low":"3740.31","close":"3835.08","volume":"2929427","vol_ccy":"292942.7","vol_ccy_quote":"1169090374.295","confirm":1},{"ts":1620864000000,"open":"3834.07","high":"4029.21","low":"3510.27","close":"3988.61","volume":"2428407","vol_ccy":"242840.6","vol_ccy_quote":"932639421.978","confirm":1},{"ts":1620885600000,"open":"3989.19","high":"4021.78","low":"3600","close":"3742.13","volume":"2530296","vol_ccy":"253029.6","vol_ccy_quote":"971197187.94","confirm":1},{"ts":1620907200000,"open":"3745","high":"3897.7","low":"3545.07","close":"3696.99","volume":"2523764","vol_ccy":"252376.4","vol_ccy_quote":"939140535.916","confirm":1},{"ts":1620928800000,"open":"3696.59","high":"3781.99","low":"3572.47","close":"3716.82","volume":"1255953","vol_ccy":"125595.2","vol_ccy_quote":"463693765.75275","confirm":1},{"ts":1620950400000,"open":"3716.81","high":"3900","low":"3691.74","close":"3850.12","volume":"921036","vol_ccy":"92103.6","vol_ccy_quote":"349042019.553","confirm":1},{"ts":1620972000000,"open":"3850.12","high":"4028.3","low":"3788","close":"3999.08","volume":"1010905","vol_ccy":"101090.5","vol_ccy_quote":"395908306.9375","confirm":1},{"ts":1620993600000,"open":"3998.98","high":"4171.4","low":"3953.36","close":"4100.42","volume":"1406985","vol_ccy":"140698.5","vol_ccy_quote":"570678743.94","confirm":1},{"ts":1621015200000,"open":"4099.05","high":"4119.63","low":"3974.97","close":"4082.3","volume":"782726","vol_ccy":"78272.6","vol_ccy_quote":"318490230.9925","confirm":1},{"ts":1621036800000,"open":"4081.12","high":"4136.98","low":"3980","close":"4037.4","volume":"905756","vol_ccy":"90575.6","vol_ccy_quote":"367635038.45","confirm":1},{"ts":1621058400000,"open":"4036.32","high":"4037.39","low":"3802.7","close":"3901","volume":"1726972","vol_ccy":"172697.2","vol_ccy_quote":"681178632.563","confirm":1},{"ts":1621080000000,"open":"3902.36","high":"3937.34","low":"3704","close":"3743.61","volume":"1487726","vol_ccy":"148772.6","vol_ccy_quote":"568583213.9265","confirm":1},{"ts":1621101600000,"open":"3743.92","high":"3829","low":"3633.02","close":"3648.12","volume":"1135976","vol_ccy":"113597.6","vol_ccy_quote":"421846391.564","confirm":1},{"ts":1621123200000,"open":"3647.97","high":"3857.04","low":"3623.42","close":"3783.53","volume":"1060904","vol_ccy":"106090.4","vol_ccy_quote":"395503950.296","confirm":1},{"ts":1621144800000,"open":"3783.89","high":"3880.99","low":"3779.17","close":"3791.55","volume":"1005085","vol_ccy":"100508.5","vol_ccy_quote":"382826825.65","confirm":1},{"ts":1621166400000,"open":"3791.54","high":"3806.9","low":"3450","close":"3605.84","volume":"2598392","vol_ccy":"259839.1","vol_ccy_quote":"951939097.944","confirm":1},{"ts":1621188000000,"open":"3605.31","high":"3665.37","low":"3342.53","close":"3582.96","volume":"2751932","vol_ccy":"275193.2","vol_ccy_quote":"976672362.511","confirm":1},{"ts":1621209600000,"open":"3582.7","high":"3587.17","low":"3123","close":"3342.88","volume":"3061485","vol_ccy":"306148.5","vol_ccy_quote":"1043641102.21875","confirm":1},{"ts":1621231200000,"open":"3342.52","high":"3577.21","low":"3336.44","close":"3517.7","volume":"1812454","vol_ccy":"181245.4","vol_ccy_quote":"624112644.4245","confirm":1},{"ts":1621252800000,"open":"3519.34","high":"3545.8","low":"3123.31","close":"3202.69","volume":"2077974","vol_ccy":"207797.4","vol_ccy_quote":"695661018.759","confirm":1},{"ts":1621274400000,"open":"3202.04","high":"3452.99","low":"3169.17","close":"3282.05","volume":"1496896","vol_ccy":"149689.6","vol_ccy_quote":"490467330","confirm":1},{"ts":1621296000000,"open":"3281.73","high":"3548","low":"3237.97","close":"3521.11","volume":"1118146","vol_ccy":"111814.6","vol_ccy_quote":"379856838.6565","confirm":1},{"ts":1621317600000,"open":"3521.12","high":"3567.56","low":"3437.75","close":"3539.07","volume":"1008914","vol_ccy":"100891.4","vol_ccy_quote":"354771996.675","confirm":1},{"ts":1621339200000,"open":"3539.06","high":"3544.41","low":"3260","close":"3396.61","volume":"2290609","vol_ccy":"229060.9","vol_ccy_quote":"786828772.718","confirm":1},{"ts":1621360800000,"open":"3397.17","high":"3465.18","low":"3320.53","close":"3371.79","volume":"1106435","vol_ccy":"110643.5","vol_ccy_quote":"374934032.53625","confirm":1},{"ts":1621382400000,"open":"3372.36","high":"3444.41","low":"2861.38","close":"2931.22","volume":"3686096","vol_ccy":"368609.6","vol_ccy_quote":"1161983707.988","confirm":1},{"ts":1621404000000,"open":"2931.22","high":"3017.36","low":"2424.65","close":"2719.72","volume":"4999434","vol_ccy":"499943.4","vol_ccy_quote":"1386461784.7575","confirm":1},{"ts":1621425600000,"open":"2720.43","high":"2930.92","low":"1811.4","close":"2771.18","volume":"12392189","vol_ccy":"1239218.9","vol_ccy_quote":"3170519869.31925","confirm":1},{"ts":1621447200000,"open":"2772.53","high":"2794.27","low":"2387.98","close":"2443.67","volume":"4205297","vol_ccy":"420529.6","vol_ccy_quote":"1093214264.74125","confirm":1},{"ts":1621468800000,"open":"2443.89","high":"2662.72","low":"2150.73","close":"2652.15","volume":"5669614","vol_ccy":"566961.3","vol_ccy_quote":"1404574580.9215","confirm":1},{"ts":1621490400000,"open":"2652.82","high":"2777.48","low":"2570","close":"2756.04","volume":"2913324","vol_ccy":"291332.4","vol_ccy_quote":"783417586.854","confirm":1},{"ts":1621512000000,"open":"2755.84","high":"2993.89","low":"2579.11","close":"2756.43","volume":"4153556","vol_ccy":"415355.6","vol_ccy_quote":"1151082243.003","confirm":1},{"ts":1621533600000,"open":"2756.43","high":"2861.39","low":"2713.09","close":"2768.76","volume":"1426141","vol_ccy":"142614.1","vol_ccy_quote":"395742361.83675","confirm":1},{"ts":1621555200000,"open":"2767.51","high":"2941.38","low":"2727.78","close":"2753.25","volume":"1364933","vol_ccy":"136493.3","vol_ccy_quote":"381837276.884","confirm":1},{"ts":1621576800000,"open":"2753.03","high":"2785.74","low":"2623.13","close":"2712.37","volume":"1728190","vol_ccy":"172819","vol_ccy_quote":"469820116.7825","confirm":1},{"ts":1621598400000,"open":"2712.37","high":"2763.15","low":"2355.54","close":"2492.92","volume":"5687355","vol_ccy":"568735.5","vol_ccy_quote":"1467903481.8225","confirm":1},{"ts":1621620000000,"open":"2492.75","high":"2492.75","low":"2098.19","close":"2432.02","volume":"3265884","vol_ccy":"326588.4","vol_ccy_quote":"776930125.941","confirm":1},{"ts":1621641600000,"open":"2432.12","high":"2486","low":"2150","close":"2232.65","volume":"2518735","vol_ccy":"251873.5","vol_ccy_quote":"585654373.14875","confirm":1},{"ts":1621663200000,"open":"2232.38","high":"2478","low":"2169","close":"2415.92","volume":"3149262","vol_ccy":"314926.1","vol_ccy_quote":"731833376.715","confirm":1},{"ts":1621684800000,"open":"2415.22","high":"2489.21","low":"2264.86","close":"2286.59","volume":"2406799","vol_ccy":"240679.9","vol_ccy_quote":"568960063.203","confirm":1},{"ts":1621706400000,"open":"2286.38","high":"2383.34","low":"2251.3","close":"2293.77","volume":"1174277","vol_ccy":"117427.6","vol_ccy_quote":"270517898.92075","confirm":1},{"ts":1621728000000,"open":"2293.77","high":"2382","low":"2200","close":"2231.01","volume":"1538615","vol_ccy":"153861.5","vol_ccy_quote":"350295707.7425","confirm":1},{"ts":1621749600000,"open":"2231","high":"2261.14","low":"1978","close":"2115.18","volume":"4088801","vol_ccy":"408880.1","vol_ccy_quote":"877591625.033","confirm":1},{"ts":1621771200000,"open":"2115.32","high":"2139.53","low":"1728.64","close":"1913.74","volume":"6428951","vol_ccy":"642895.1","vol_ccy_quote":"1269272617.64325","confirm":1},{"ts":1621792800000,"open":"1914.28","high":"2150.64","low":"1815.09","close":"2096.79","volume":"2620157","vol_ccy":"262015.7","vol_ccy_quote":"522511708.94","confirm":1},{"ts":1621814400000,"open":"2096.78","high":"2198","low":"2080.14","close":"2134.04","volume":"1725192","vol_ccy":"172519.2","vol_ccy_quote":"366989743.008","confirm":1},{"ts":1621836000000,"open":"2133.56","high":"2375","low":"2108","close":"2366.56","volume":"2557386","vol_ccy":"255738.6","vol_ccy_quote":"574332633.108","confirm":1},{"ts":1621857600000,"open":"2366.56","high":"2562","low":"2341","close":"2543.87","volume":"3218645","vol_ccy":"321864.5","vol_ccy_quote":"789648685.05875","confirm":1},{"ts":1621879200000,"open":"2544.75","high":"2675","low":"2520.46","close":"2648.42","volume":"1851643","vol_ccy":"185164.3","vol_ccy_quote":"480900850.47725","confirm":1},{"ts":1621900800000,"open":"2649.47","high":"2749.88","low":"2521.07","close":"2592.3","volume":"2341033","vol_ccy":"234103.3","vol_ccy_quote":"615265610.994","confirm":1},{"ts":1621922400000,"open":"2592.42","high":"2685","low":"2380.65","close":"2393.9","volume":"2483973","vol_ccy":"248397.3","vol_ccy_quote":"624220551.92025","confirm":1},{"ts":1621944000000,"open":"2393.05","high":"2648.99","low":"2381.02","close":"2586.27","volume":"3066045","vol_ccy":"306604.5","vol_ccy_quote":"767226404.99625","confirm":1},{"ts":1621965600000,"open":"2586.66","high":"2738.17","low":"2484","close":"2704.45","volume":"1292982","vol_ccy":"129298.2","vol_ccy_quote":"339837045.024","confirm":1},{"ts":1621987200000,"open":"2705","high":"2850","low":"2643.22","close":"2800.52","volume":"1689214","vol_ccy":"168921.4","vol_ccy_quote":"464480639.759","confirm":1},{"ts":1622008800000,"open":"2800.78","high":"2913.58","low":"2775.62","close":"2833.51","volume":"1817857","vol_ccy":"181785.7","vol_ccy_quote":"514612139.02325","confirm":1},{"ts":1622030400000,"open":"2833.61","high":"2868","low":"2665.19","close":"2743.45","volume":"2329029","vol_ccy":"232902.9","vol_ccy_quote":"646902361.18125","confirm":1},{"ts":1622052000000,"open":"2743.23","high":"2887.3","low":"2680.4","close":"2884.22","volume":"883808","vol_ccy":"88380.8","vol_ccy_quote":"247359078.28","confirm":1},{"ts":1622073600000,"open":"2884.2","high":"2885.02","low":"2635","close":"2731","volume":"2170861","vol_ccy":"217086.1","vol_ccy_quote":"604325370.6105","confirm":1},{"ts":1622095200000,"open":"2731.67","high":"2842.72","low":"2678.35","close":"2827.22","volume":"1514919","vol_ccy":"151491.9","vol_ccy_quote":"419631048.081","confirm":1},{"ts":1622116800000,"open":"2827.75","high":"2869","low":"2757","close":"2785.01","volume":"1575190","vol_ccy":"157519","vol_ccy_quote":"442579559.11","confirm":1},{"ts":1622138400000,"open":"2785.01","high":"2797.91","low":"2701.01","close":"2742.5","volume":"792672","vol_ccy":"79267.2","vol_ccy_quote":"218508558.024","confirm":1},{"ts":1622160000000,"open":"2742.83","high":"2761.94","low":"2554.02","close":"2577.98","volume":"1588185","vol_ccy":"158818.5","vol_ccy_quote":"422328964.06125","confirm":1},{"ts":1622181600000,"open":"2577.19","high":"2591.6","low":"2419","close":"2437.13","volume":"3154035","vol_ccy":"315403.5","vol_ccy_quote":"790473713.805","confirm":1},{"ts":1622203200000,"open":"2436.28","high":"2620.13","low":"2421.85","close":"2501.14","volume":"2351107","vol_ccy":"235110.7","vol_ccy_quote":"586565929.895","confirm":1},{"ts":1622224800000,"open":"2501.36","high":"2556.93","low":"2325","close":"2410.97","volume":"1555752","vol_ccy":"155575.2","vol_ccy_quote":"380935989.588","confirm":1},{"ts":1622246400000,"open":"2411.55","high":"2576.55","low":"2395.23","close":"2541.41","volume":"1781852","vol_ccy":"178185.2","vol_ccy_quote":"442110445.462","confirm":1},{"ts":1622268000000,"open":"2541.4","high":"2556.05","low":"2375.02","close":"2450.03","volume":"1603315","vol_ccy":"160331.4","vol_ccy_quote":"397722327.1875","confirm":1},{"ts":1622289600000,"open":"2450.04","high":"2451","low":"2256","close":"2269.62","volume":"2869070","vol_ccy":"286907","vol_ccy_quote":"676143685.155","confirm":1},{"ts":1622311200000,"open":"2269.23","high":"2321.7","low":"2207.85","close":"2278.64","volume":"1706018","vol_ccy":"170601.8","vol_ccy_quote":"387156047.839","confirm":1},{"ts":1622332800000,"open":"2278.69","high":"2386.62","low":"2178","close":"2369.06","volume":"1998593","vol_ccy":"199859.3","vol_ccy_quote":"460294454.88525","confirm":1},{"ts":1622354400000,"open":"2369.79","high":"2476.25","low":"2369.79","close":"2463.58","volume":"2153045","vol_ccy":"215304.5","vol_ccy_quote":"521005132.58625","confirm":1},{"ts":1622376000000,"open":"2463.57","high":"2469.91","low":"2340.31","close":"2420.08","volume":"1457884","vol_ccy":"145788.4","vol_ccy_quote":"353313449.277","confirm":1},{"ts":1622397600000,"open":"2419.98","high":"2464.42","low":"2378.05","close":"2386.11","volume":"592188","vol_ccy":"59218.8","vol_ccy_quote":"142844036.232","confirm":1},{"ts":1622419200000,"open":"2385.24","high":"2414.82","low":"2272","close":"2317.74","volume":"1723304","vol_ccy":"172330.4","vol_ccy_quote":"404536997.48","confirm":1},{"ts":1622440800000,"open":"2317.99","high":"2587.91","low":"2316.5","close":"2552.26","volume":"2757714","vol_ccy":"275771.3","vol_ccy_quote":"673892918.181","confirm":1},{"ts":1622462400000,"open":"2552.27","high":"2678.56","low":"2510.34","close":"2614.82","volume":"2479441","vol_ccy":"247944","vol_ccy_quote":"641926655.03975","confirm":1},{"ts":1622484000000,"open":"2614.83","high":"2722.25","low":"2572.4","close":"2705.27","volume":"1015825","vol_ccy":"101582.5","vol_ccy_quote":"269568210.46875","confirm":1},{"ts":1622505600000,"open":"2706.49","high":"2740.8","low":"2612.01","close":"2699.99","volume":"1807172","vol_ccy":"180717.2","vol_ccy_quote":"486097190.697","confirm":1},{"ts":1622527200000,"open":"2699.09","high":"2703.97","low":"2546","close":"2621.87","volume":"2222606","vol_ccy":"222260.5","vol_ccy_quote":"587375311.0895","confirm":1},{"ts":1622548800000,"open":"2622.23","high":"2679","low":"2522.79","close":"2557.58","volume":"2848760","vol_ccy":"284876","vol_ccy_quote":"739367170.4","confirm":1},{"ts":1622570400000,"open":"2557.58","high":"2652","low":"2527.38","close":"2637","volume":"891683","vol_ccy":"89168.2","vol_ccy_quote":"231257094.367","confirm":1},{"ts":1622592000000,"open":"2637","high":"2654.96","low":"2549.26","close":"2638.56","volume":"1475314","vol_ccy":"147531.4","vol_ccy_quote":"386524153.773","confirm":1},{"ts":1622613600000,"open":"2638.57","high":"2723.2","low":"2629","close":"2695.37","volume":"1651845","vol_ccy":"165184.5","vol_ccy_quote":"441296173.2075","confirm":1},{"ts":1622635200000,"open":"2694.73","high":"2800","low":"2681.68","close":"2767.63","volume":"2079985","vol_ccy":"207998.5","vol_ccy_quote":"569085975.985","confirm":1},{"ts":1622656800000,"open":"2767.63","high":"2776.33","low":"2672.59","close":"2706.96","volume":"858488","vol_ccy":"85848.8","vol_ccy_quote":"234442556.322","confirm":1},{"ts":1622678400000,"open":"2707.2","high":"2827","low":"2663.01","close":"2815.91","volume":"1962948","vol_ccy":"196294.8","vol_ccy_quote":"540454546.944","confirm":1},{"ts":1622700000000,"open":"2815.2","high":"2890.81","low":"2795","close":"2805.99","volume":"2282843","vol_ccy":"228284.3","vol_ccy_quote":"645302645.025","confirm":1},{"ts":1622721600000,"open":"2806","high":"2851.18","low":"2762.02","close":"2821","volume":"2147218","vol_ccy":"214721.8","vol_ccy_quote":"603378994.09","confirm":1},{"ts":1622743200000,"open":"2821.77","high":"2875.17","low":"2782.8","close":"2857.69","volume":"781529","vol_ccy":"78152.9","vol_ccy_quote":"221513258.26175","confirm":1},{"ts":1622764800000,"open":"2857.41","high":"2861.52","low":"2648.31","close":"2660.39","volume":"2926265","vol_ccy":"292626.5","vol_ccy_quote":"806744192.54875","confirm":1},{"ts":1622786400000,"open":"2659.81","high":"2682.88","low":"2588.21","close":"2624.68","volume":"2854751","vol_ccy":"285475.1","vol_ccy_quote":"753338814.0145","confirm":1},{"ts":1622808000000,"open":"2624.68","high":"2712.02","low":"2550","close":"2688.39","volume":"2923145","vol_ccy":"292314.5","vol_ccy_quote":"772813036.45125","confirm":1},{"ts":1622829600000,"open":"2688.38","high":"2739.68","low":"2648","close":"2688.54","volume":"972972","vol_ccy":"97297.2","vol_ccy_quote":"261841359.78","confirm":1},{"ts":1622851200000,"open":"2688.92","high":"2795.12","low":"2673.79","close":"2770.43","volume":"1463183","vol_ccy":"146318.3","vol_ccy_quote":"399751106.2895","confirm":1},{"ts":1622872800000,"open":"2770.76","high":"2816.74","low":"2625","close":"2639.61","volume":"3040768","vol_ccy":"304076.8","vol_ccy_quote":"824968720.512","confirm":1},{"ts":1622894400000,"open":"2639.61","high":"2663.99","low":"2580.4","close":"2620.14","volume":"2120661","vol_ccy":"212066.1","vol_ccy_quote":"556893000.9135","confirm":1},{"ts":1622916000000,"open":"2620.17","high":"2647.15","low":"2552.05","close":"2630.07","volume":"1172463","vol_ccy":"117246.3","vol_ccy_quote":"306289544.268","confirm":1},{"ts":1622937600000,"open":"2630.08","high":"2694.5","low":"2615.89","close":"2693.27","volume":"1321687","vol_ccy":"132168.7","vol_ccy_quote":"351361897.9845","confirm":1},{"ts":1622959200000,"open":"2693.27","high":"2743.6","low":"2646.88","close":"2691.27","volume":"1911766","vol_ccy":"191176.5","vol_ccy_quote":"514982922.133","confirm":1},{"ts":1622980800000,"open":"2690.86","high":"2737.59","low":"2653.12","close":"2690.8","volume":"1800740","vol_ccy":"180074","vol_ccy_quote":"484955938.845","confirm":1},{"ts":1623002400000,"open":"2690.8","high":"2719.87","low":"2666.41","close":"2711.86","volume":"790538","vol_ccy":"79053.8","vol_ccy_quote":"213226676.243","confirm":1},{"ts":1623024000000,"open":"2711.86","high":"2803.13","low":"2691.64","close":"2785.99","volume":"1728158","vol_ccy":"172815.8","vol_ccy_quote":"474924604.849","confirm":1},{"ts":1623045600000,"open":"2786","high":"2839.23","low":"2734","close":"2811.99","volume":"2041137","vol_ccy":"204113.7","vol_ccy_quote":"570049761.9285","confirm":1},{"ts":1623067200000,"open":"2811.99","high":"2847.7","low":"2714.24","close":"2725.53","volume":"2420314","vol_ccy":"242031.4","vol_ccy_quote":"671604460.761","confirm":1},{"ts":1623088800000,"open":"2725.61","high":"2741.29","low":"2568","close":"2593.88","volume":"2471635","vol_ccy":"247163.5","vol_ccy_quote":"656761616.3825","confirm":1},{"ts":1623110400000,"open":"2593.89","high":"2620","low":"2426.25","close":"2503.72","volume":"4150469","vol_ccy":"415046.9","vol_ccy_quote":"1052544411.7585","confirm":1},{"ts":1623132000000,"open":"2503.72","high":"2559.49","low":"2435.03","close":"2533","volume":"3234244","vol_ccy":"323424.3","vol_ccy_quote":"811086944.564","confirm":1},{"ts":1623153600000,"open":"2532.51","high":"2539.94","low":"2307.82","close":"2421.39","volume":"4841866","vol_ccy":"484186.6","vol_ccy_quote":"1186458107.439","confirm":1},{"ts":1623175200000,"open":"2421.93","high":"2552.35","low":"2415.53","close":"2507.06","volume":"1883119","vol_ccy":"188311.9","vol_ccy_quote":"465924598.43825","confirm":1},{"ts":1623196800000,"open":"2506.99","high":"2524.42","low":"2406","close":"2475.08","volume":"2710546","vol_ccy":"271054.6","vol_ccy_quote":"671706502.9885","confirm":1},{"ts":1623218400000,"open":"2475.07","high":"2546.04","low":"2463.93","close":"2534.62","volume":"3179342","vol_ccy":"317934.1","vol_ccy_quote":"796398146.593","confirm":1},{"ts":1623240000000,"open":"2535.64","high":"2627.49","low":"2444.86","close":"2590.2","volume":"4546265","vol_ccy":"454626.5","vol_ccy_quote":"1159091856.50875","confirm":1},{"ts":1623261600000,"open":"2590.01","high":"2626.82","low":"2548.53","close":"2611.19","volume":"1365966","vol_ccy":"136596.6","vol_ccy_quote":"354350362.4325","confirm":1},{"ts":1623283200000,"open":"2611.6","high":"2626.78","low":"2523.39","close":"2537.29","volume":"1454404","vol_ccy":"145440.4","vol_ccy_quote":"374474851.506","confirm":1},{"ts":1623304800000,"open":"2538.25","high":"2609.86","low":"2492.69","close":"2567.16","volume":"2720742","vol_ccy":"272074.2","vol_ccy_quote":"694330637.658","confirm":1},{"ts":1623326400000,"open":"2567.03","high":"2571.44","low":"2439.19","close":"2465.64","volume":"2817018","vol_ccy":"281701.8","vol_ccy_quote":"707303921.985","confirm":1},{"ts":1623348000000,"open":"2465.54","high":"2494.96","low":"2423.99","close":"2471.19","volume":"910643","vol_ccy":"91064.2","vol_ccy_quote":"224375150.056","confirm":1},{"ts":1623369600000,"open":"2471.2","high":"2500.09","low":"2401","close":"2466.78","volume":"1517266","vol_ccy":"151726.5","vol_ccy_quote":"373212159.5655","confirm":1},{"ts":1623391200000,"open":"2466.77","high":"2485","low":"2416.1","close":"2469.59","volume":"1607888","vol_ccy":"160788.8","vol_ccy_quote":"395438347.112","confirm":1},{"ts":1623412800000,"open":"2469.79","high":"2480","low":"2366.67","close":"2403.67","volume":"1618635","vol_ccy":"161863.5","vol_ccy_quote":"393333565.56375","confirm":1},{"ts":1623434400000,"open":"2403.05","high":"2419.89","low":"2320.63","close":"2355","volume":"1022006","vol_ccy":"102200.6","vol_ccy_quote":"242689888.2855","confirm":1},{"ts":1623456000000,"open":"2354.99","high":"2365.81","low":"2253","close":"2290.8","volume":"2161294","vol_ccy":"216129.4","vol_ccy_quote":"500588109.81","confirm":1},{"ts":1623477600000,"open":"2290.81","high":"2398.28","low":"2285","close":"2388.22","volume":"1957394","vol_ccy":"195739.4","vol_ccy_quote":"458143235.5035","confirm":1},{"ts":1623499200000,"open":"2388.23","high":"2453.72","low":"2380.55","close":"2413.43","volume":"1890615","vol_ccy":"189061.4","vol_ccy_quote":"455445844.92375","confirm":1},{"ts":1623520800000,"open":"2412.51","high":"2427.54","low":"2364","close":"2370.95","volume":"620621","vol_ccy":"62062.1","vol_ccy_quote":"148561151.875","confirm":1},{"ts":1623542400000,"open":"2371.16","high":"2419.42","low":"2308.78","close":"2315.88","volume":"1602200","vol_ccy":"160220","vol_ccy_quote":"377127438.2","confirm":1},{"ts":1623564000000,"open":"2315.88","high":"2380","low":"2306.21","close":"2362.99","volume":"1602200","vol_ccy":"160220","vol_ccy_quote":"375118279.4","confirm":1},{"ts":1623585600000,"open":"2362.67","high":"2433.44","low":"2327.31","close":"2417.01","volume":"1815520","vol_ccy":"181552","vol_ccy_quote":"433021036.84","confirm":1},{"ts":1623607200000,"open":"2417.02","high":"2549","low":"2417.01","close":"2509.02","volume":"1716277","vol_ccy":"171627.7","vol_ccy_quote":"424437447.44625","confirm":1},{"ts":1623628800000,"open":"2509.47","high":"2527.07","low":"2466.42","close":"2497.14","volume":"1455916","vol_ccy":"145591.5","vol_ccy_quote":"363982639.79","confirm":1},{"ts":1623650400000,"open":"2497.54","high":"2518.37","low":"2461.41","close":"2479.69","volume":"1118707","vol_ccy":"111870.6","vol_ccy_quote":"278474419.65175","confirm":1},{"ts":1623672000000,"open":"2479.68","high":"2607.68","low":"2472","close":"2571.99","volume":"2617018","vol_ccy":"261701.8","vol_ccy_quote":"662848132.8575","confirm":1},{"ts":1623693600000,"open":"2571.39","high":"2586.49","low":"2519.29","close":"2581.93","volume":"802697","vol_ccy":"80269.7","vol_ccy_quote":"205873719.8175","confirm":1},{"ts":1623715200000,"open":"2581.93","high":"2639.49","low":"2565.21","close":"2619.3","volume":"1498337","vol_ccy":"149833.7","vol_ccy_quote":"389789748.46025","confirm":1},{"ts":1623736800000,"open":"2618.85","high":"2634.55","low":"2562","close":"2578.01","volume":"1181480","vol_ccy":"118148","vol_ccy_quote":"306990151.17","confirm":1},{"ts":1623758400000,"open":"2577.87","high":"2605.99","low":"2528.59","close":"2576.62","volume":"1354028","vol_ccy":"135402.8","vol_ccy_quote":"348292221.849","confirm":1},{"ts":1623780000000,"open":"2576.62","high":"2617","low":"2507","close":"2544.89","volume":"1090385","vol_ccy":"109038.5","vol_ccy_quote":"279288760.53375","confirm":1},{"ts":1623801600000,"open":"2544.85","high":"2544.85","low":"2492.77","close":"2529","volume":"1194898","vol_ccy":"119489.7","vol_ccy_quote":"302054382.0015","confirm":1},{"ts":1623823200000,"open":"2528.56","high":"2556.33","low":"2458","close":"2461.13","volume":"1740080","vol_ccy":"174008","vol_ccy_quote":"435194878.04","confirm":1},{"ts":1623844800000,"open":"2461.13","high":"2467.98","low":"2378.61","close":"2426.85","volume":"2188120","vol_ccy":"218812","vol_ccy_quote":"532510182.71","confirm":1},{"ts":1623866400000,"open":"2426.84","high":"2458.22","low":"2347.5","close":"2367.76","volume":"1503017","vol_ccy":"150301.7","vol_ccy_quote":"360736104.136","confirm":1},{"ts":1623888000000,"open":"2367.76","high":"2443.68","low":"2358.6","close":"2415.6","volume":"1215554","vol_ccy":"121555.4","vol_ccy_quote":"291296576.114","confirm":1},{"ts":1623909600000,"open":"2415.6","high":"2462.52","low":"2415.6","close":"2424.06","volume":"1511014","vol_ccy":"151101.4","vol_ccy_quote":"367092540.723","confirm":1},{"ts":1623931200000,"open":"2424.07","high":"2426.4","low":"2305.16","close":"2313.56","volume":"2917743","vol_ccy":"291774.3","vol_ccy_quote":"690716570.95425","confirm":1},{"ts":1623952800000,"open":"2313.56","high":"2379.25","low":"2307.95","close":"2373.33","volume":"1299651","vol_ccy":"129965","vol_ccy_quote":"304576136.06475","confirm":1},{"ts":1623974400000,"open":"2373.32","high":"2376.91","low":"2311","close":"2337.21","volume":"1438756","vol_ccy":"143875.5","vol_ccy_quote":"338051548.516","confirm":1},{"ts":1623996000000,"open":"2336.31","high":"2357.7","low":"2278.25","close":"2318.45","volume":"2310430","vol_ccy":"231043","vol_ccy_quote":"536638377.6325","confirm":1},{"ts":1624017600000,"open":"2318.46","high":"2325.36","low":"2202.41","close":"2203.54","volume":"3221650","vol_ccy":"322165","vol_ccy_quote":"728879788.0125","confirm":1},{"ts":1624039200000,"open":"2203.34","high":"2236.38","low":"2136.39","close":"2231.97","volume":"2319063","vol_ccy":"231906.3","vol_ccy_quote":"510662310.726","confirm":1},{"ts":1624060800000,"open":"2231.97","high":"2253.43","low":"2167.19","close":"2237.27","volume":"1842853","vol_ccy":"184285.3","vol_ccy_quote":"409567629.2645","confirm":1},{"ts":1624082400000,"open":"2237.28","high":"2258.86","low":"2213","close":"2241.59","volume":"1560466","vol_ccy":"156046.5","vol_ccy_quote":"349182746.0045","confirm":1},{"ts":1624104000000,"open":"2241.23","high":"2278.61","low":"2219.12","close":"2222.88","volume":"1806240","vol_ccy":"180624","vol_ccy_quote":"404680847.04","confirm":1},{"ts":1624125600000,"open":"2222.87","high":"2228.51","low":"2161","close":"2163.15","volume":"1279525","vol_ccy":"127952.5","vol_ccy_quote":"280712750.58125","confirm":1},{"ts":1624147200000,"open":"2163.46","high":"2218.75","low":"2142","close":"2212","volume":"1588451","vol_ccy":"158845.1","vol_ccy_quote":"346926037.76775","confirm":1},{"ts":1624168800000,"open":"2211.85","high":"2214.81","low":"2059.38","close":"2074.78","volume":"3571112","vol_ccy":"357111.1","vol_ccy_quote":"764291175.796","confirm":1},{"ts":1624190400000,"open":"2074.52","high":"2142.66","low":"2041","close":"2130.23","volume":"3026460","vol_ccy":"302646","vol_ccy_quote":"634679683.215","confirm":1},{"ts":1624212000000,"open":"2130.23","high":"2277.74","low":"2130.23","close":"2243.29","volume":"2143259","vol_ccy":"214325.9","vol_ccy_quote":"470525186.89775","confirm":1},{"ts":1624233600000,"open":"2243.29","high":"2259","low":"2061","close":"2129.93","volume":"3957286","vol_ccy":"395728.6","vol_ccy_quote":"860038945.023","confirm":1},{"ts":1624255200000,"open":"2130.12","high":"2146.79","low":"1890.29","close":"1968.83","volume":"9613182","vol_ccy":"961318.2","vol_ccy_quote":"1955328428.6865","confirm":1},{"ts":1624276800000,"open":"1968.76","high":"2023.44","low":"1909.81","close":"1920.68","volume":"4805168","vol_ccy":"480516.8","vol_ccy_quote":"939733491.548","confirm":1},{"ts":1624298400000,"open":"1920.32","high":"1968.09","low":"1866.55","close":"1886.28","volume":"2784644","vol_ccy":"278464.3","vol_ccy_quote":"531953327.964","confirm":1},{"ts":1624320000000,"open":"1886.16","high":"1998","low":"1859.01","close":"1936.35","volume":"3029505","vol_ccy":"302950.5","vol_ccy_quote":"581628605.94","confirm":1},{"ts":1624341600000,"open":"1936.35","high":"1955.94","low":"1850.37","close":"1866.8","volume":"3507011","vol_ccy":"350701.1","vol_ccy_quote":"667161498.1015","confirm":1},{"ts":1624363200000,"open":"1866.8","high":"1933.07","low":"1700","close":"1906.64","volume":"8687828","vol_ccy":"868782.8","vol_ccy_quote":"1608662124.007","confirm":1},{"ts":1624384800000,"open":"1906.64","high":"1954.41","low":"1847.5","close":"1878.87","volume":"1730137","vol_ccy":"173013.7","vol_ccy_quote":"328181901.9135","confirm":1},{"ts":1624406400000,"open":"1878.78","high":"2043.57","low":"1821.38","close":"2037.71","volume":"3610896","vol_ccy":"361089.6","vol_ccy_quote":"702449264.256","confirm":1},{"ts":1624428000000,"open":"2037.25","high":"2043.71","low":"1966.2","close":"1991.79","volume":"2528485","vol_ccy":"252848.5","vol_ccy_quote":"508159112.26875","confirm":1},{"ts":1624449600000,"open":"1991.65","high":"2040.99","low":"1958.08","close":"1973.22","volume":"2364001","vol_ccy":"236400.1","vol_ccy_quote":"470669053.0985","confirm":1},{"ts":1624471200000,"open":"1973.21","high":"1973.21","low":"1907.53","close":"1966.49","volume":"1418968","vol_ccy":"141896.8","vol_ccy_quote":"277423852.648","confirm":1},{"ts":1624492800000,"open":"1966.5","high":"1981.37","low":"1884.86","close":"1927.78","volume":"1825323","vol_ccy":"182532.3","vol_ccy_quote":"354135934.86825","confirm":1},{"ts":1624514400000,"open":"1927.78","high":"1969.67","low":"1913.65","close":"1965.01","volume":"1534960","vol_ccy":"153496","vol_ccy_quote":"298400445.14","confirm":1},{"ts":1624536000000,"open":"1965.11","high":"2032.13","low":"1958.09","close":"2025.29","volume":"2342029","vol_ccy":"234202.9","vol_ccy_quote":"467271086.9495","confirm":1},{"ts":1624557600000,"open":"2025.53","high":"2036.5","low":"1971","close":"1988.7","volume":"794257","vol_ccy":"79425.7","vol_ccy_quote":"159282880.11525","confirm":1},{"ts":1624579200000,"open":"1989.28","high":"2020.68","low":"1958.05","close":"1965.2","volume":"1742390","vol_ccy":"174239","vol_ccy_quote":"345568644.2975","confirm":1},{"ts":1624600800000,"open":"1965.48","high":"1976.27","low":"1848.58","close":"1852.17","volume":"2809285","vol_ccy":"280928.5","vol_ccy_quote":"536749015.3125","confirm":1},{"ts":1624622400000,"open":"1852.18","high":"1878.79","low":"1788.83","close":"1806.87","volume":"3575799","vol_ccy":"357579.9","vol_ccy_quote":"654967481.48325","confirm":1},{"ts":1624644000000,"open":"1808.14","high":"1875","low":"1799.11","close":"1809.04","volume":"2069490","vol_ccy":"206949","vol_ccy_quote":"377231293.5525","confirm":1},{"ts":1624665600000,"open":"1809.05","high":"1853.09","low":"1793","close":"1831.94","volume":"1810072","vol_ccy":"181007.2","vol_ccy_quote":"329753486.744","confirm":1},{"ts":1624687200000,"open":"1831.85","high":"1843.88","low":"1716.05","close":"1801.5","volume":"3740965","vol_ccy":"374096.5","vol_ccy_quote":"672745217.88","confirm":1},{"ts":1624708800000,"open":"1801.5","high":"1814.29","low":"1726.2","close":"1789.5","volume":"2784984","vol_ccy":"278498.4","vol_ccy_quote":"496527138.654","confirm":1},{"ts":1624730400000,"open":"1789.49","high":"1835.55","low":"1751.16","close":"1830.3","volume":"1094944","vol_ccy":"109494.4","vol_ccy_quote":"197267848.4","confirm":1},{"ts":1624752000000,"open":"1830.3","high":"1895.95","low":"1811.88","close":"1868.75","volume":"2176326","vol_ccy":"217632.6","vol_ccy_quote":"402994638.072","confirm":1},{"ts":1624773600000,"open":"1868.97","high":"1879.99","low":"1810.33","close":"1838.51","volume":"2156913","vol_ccy":"215691.3","vol_ccy_quote":"398910274.785","confirm":1},{"ts":1624795200000,"open":"1838.51","high":"1867.79","low":"1816.21","close":"1826.05","volume":"1739205","vol_ccy":"173920.5","vol_ccy_quote":"319516307.37","confirm":1},{"ts":1624816800000,"open":"1826.04","high":"1985.45","low":"1805.63","close":"1982.44","volume":"1816149","vol_ccy":"181614.9","vol_ccy_quote":"345048332.361","confirm":1},{"ts":1624838400000,"open":"1982.43","high":"1997.95","low":"1961.52","close":"1977.31","volume":"1765091","vol_ccy":"176509.1","vol_ccy_quote":"349453157.45275","confirm":1},{"ts":1624860000000,"open":"1977.33","high":"2085.32","low":"1973.42","close":"1998.93","volume":"3897537","vol_ccy":"389753.7","vol_ccy_quote":"782917744.875","confirm":1},{"ts":1624881600000,"open":"1999.26","high":"2136.41","low":"1985.35","close":"2084.31","volume":"3829405","vol_ccy":"382940.5","vol_ccy_quote":"785538293.21625","confirm":1},{"ts":1624903200000,"open":"2084.31","high":"2146.93","low":"2063.14","close":"2085.12","volume":"1443139","vol_ccy":"144313.9","vol_ccy_quote":"302319581.2625","confirm":1},{"ts":1624924800000,"open":"2085.06","high":"2139.55","low":"2073.63","close":"2117.24","volume":"2073374","vol_ccy":"207337.4","vol_ccy_quote":"436210935.738","confirm":1},{"ts":1624946400000,"open":"2117.35","high":"2189.52","low":"2106.67","close":"2175.61","volume":"2936070","vol_ccy":"293607","vol_ccy_quote":"630458641.0125","confirm":1},{"ts":1624968000000,"open":"2175.24","high":"2246.36","low":"2156.48","close":"2230.4","volume":"2796282","vol_ccy":"279628.2","vol_ccy_quote":"615774851.784","confirm":1},{"ts":1624989600000,"open":"2231.3","high":"2232.9","low":"2155.73","close":"2166.23","volume":"1115143","vol_ccy":"111514.3","vol_ccy_quote":"244945620.522","confirm":1},{"ts":1625011200000,"open":"2165.98","high":"2186.54","low":"2088.74","close":"2115.22","volume":"2393090","vol_ccy":"239309","vol_ccy_quote":"511910668.08","confirm":1},{"ts":1625032800000,"open":"2115.16","high":"2169.29","low":"2106.12","close":"2156.08","volume":"2734081","vol_ccy":"273408.1","vol_ccy_quote":"584180834.46625","confirm":1},{"ts":1625054400000,"open":"2156.08","high":"2163.51","low":"2091.11","close":"2156.05","volume":"2325440","vol_ccy":"232544","vol_ccy_quote":"498036578","confirm":1},{"ts":1625076000000,"open":"2156","high":"2289.62","low":"2151.05","close":"2274.64","volume":"2107009","vol_ccy":"210700.9","vol_ccy_quote":"467298250.29475","confirm":1},{"ts":1625097600000,"open":"2274.64","high":"2274.65","low":"2180.51","close":"2214.72","volume":"1959570","vol_ccy":"195957","vol_ccy_quote":"438185326.41","confirm":1},{"ts":1625119200000,"open":"2214.72","high":"2235.49","low":"2081.68","close":"2138.12","volume":"3553254","vol_ccy":"355325.4","vol_ccy_quote":"770168692.8135","confirm":1},{"ts":1625140800000,"open":"2137.93","high":"2146.86","low":"2072.24","close":"2104.73","volume":"2895663","vol_ccy":"289566.3","vol_ccy_quote":"612560133.672","confirm":1},{"ts":1625162400000,"open":"2104.73","high":"2141.61","low":"2075.24","close":"2106.53","volume":"1228388","vol_ccy":"122838.8","vol_ccy_quote":"258824729.667","confirm":1},{"ts":1625184000000,"open":"2106.13","high":"2139.87","low":"2023.26","close":"2032.8","volume":"2454223","vol_ccy":"245422.3","vol_ccy_quote":"509377664.9845","confirm":1},{"ts":1625205600000,"open":"2032.99","high":"2079.88","low":"2016.31","close":"2038.71","volume":"2687320","vol_ccy":"268732","vol_ccy_quote":"548743353.87","confirm":1},{"ts":1625227200000,"open":"2038.71","high":"2129.78","low":"2031.02","close":"2109.67","volume":"2660628","vol_ccy":"266062.8","vol_ccy_quote":"552690924.126","confirm":1},{"ts":1625248800000,"open":"2109.68","high":"2161.98","low":"2081.53","close":"2153.37","volume":"1104922","vol_ccy":"110492.2","vol_ccy_quote":"234977132.208","confirm":1},{"ts":1625270400000,"open":"2153.37","high":"2166.7","low":"2112.5","close":"2146.2","volume":"1559143","vol_ccy":"155914.3","vol_ccy_quote":"334388229.85275","confirm":1},{"ts":1625292000000,"open":"2146.2","high":"2224.42","low":"2134.49","close":"2213","volume":"2468977","vol_ccy":"246897.7","vol_ccy_quote":"538120326.83675","confirm":1},{"ts":1625313600000,"open":"2212.99","high":"2241","low":"2206.23","close":"2224.36","volume":"1819631","vol_ccy":"181963.1","vol_ccy_quote":"404166429.7495","confirm":1},{"ts":1625335200000,"open":"2224.01","high":"2233.59","low":"2187.11","close":"2227.7","volume":"1118916","vol_ccy":"111891.6","vol_ccy_quote":"248187037.689","confirm":1},{"ts":1625356800000,"open":"2227.82","high":"2294.8","low":"2189","close":"2279.94","volume":"2083761","vol_ccy":"208376.1","vol_ccy_quote":"468406551.429","confirm":1},{"ts":1625378400000,"open":"2279.93","high":"2347.66","low":"2274.26","close":"2330.08","volume":"2566387","vol_ccy":"256638.7","vol_ccy_quote":"592317628.42275","confirm":1},{"ts":1625400000000,"open":"2329.87","high":"2380","low":"2306.93","close":"2363.97","volume":"1910266","vol_ccy":"191026.6","vol_ccy_quote":"447994149.6205","confirm":1},{"ts":1625421600000,"open":"2363.97","high":"2391.79","low":"2295","close":"2322.63","volume":"1424985","vol_ccy":"142498.5","vol_ccy_quote":"333923503.72875","confirm":1},{"ts":1625443200000,"open":"2322.49","high":"2325.36","low":"2243.28","close":"2272.76","volume":"2795187","vol_ccy":"279518.7","vol_ccy_quote":"640369654.93575","confirm":1},{"ts":1625464800000,"open":"2272.76","high":"2307.88","low":"2178.72","close":"2194.62","volume":"3505056","vol_ccy":"350505.6","vol_ccy_quote":"784605033.072","confirm":1},{"ts":1625486400000,"open":"2194.62","high":"2232.55","low":"2155.77","close":"2212.8","volume":"2619751","vol_ccy":"261975.1","vol_ccy_quote":"576066216.5185","confirm":1},{"ts":1625508000000,"open":"2212.81","high":"2257.73","low":"2192.45","close":"2195.64","volume":"1783883","vol_ccy":"178388.3","vol_ccy_quote":"395068986.50725","confirm":1},{"ts":1625529600000,"open":"2195.92","high":"2328.8","low":"2192.27","close":"2319.5","volume":"2696493","vol_ccy":"269649.3","vol_ccy_quote":"609170800.73925","confirm":1},{"ts":1625551200000,"open":"2319.51","high":"2358.66","low":"2255.62","close":"2293.81","volume":"3660563","vol_ccy":"366056.3","vol_ccy_quote":"844455278.47","confirm":1},{"ts":1625572800000,"open":"2293.92","high":"2342.42","low":"2276.18","close":"2319.39","volume":"3202290","vol_ccy":"320229","vol_ccy_quote":"739081326.8475","confirm":1},{"ts":1625594400000,"open":"2319.39","high":"2335.9","low":"2270","close":"2323.35","volume":"1279077","vol_ccy":"127907.7","vol_ccy_quote":"295743067.632","confirm":1},{"ts":1625616000000,"open":"2323.59","high":"2404.14","low":"2293.47","close":"2385.11","volume":"2583871","vol_ccy":"258387.1","vol_ccy_quote":"607617290.65025","confirm":1},{"ts":1625637600000,"open":"2385.11","high":"2412.98","low":"2360","close":"2384.28","volume":"1955061","vol_ccy":"195506.1","vol_ccy_quote":"466397885.86425","confirm":1},{"ts":1625659200000,"open":"2384.28","high":"2397.76","low":"2326.54","close":"2357.69","volume":"1811484","vol_ccy":"181148.4","vol_ccy_quote":"428699916.117","confirm":1},{"ts":1625680800000,"open":"2357.69","high":"2371.88","low":"2306","close":"2315.87","volume":"1182020","vol_ccy":"118202","vol_ccy_quote":"276339727.72","confirm":1},{"ts":1625702400000,"open":"2315.86","high":"2325.43","low":"2207.03","close":"2214.93","volume":"3192340","vol_ccy":"319234","vol_ccy_quote":"723324387.625","confirm":1},{"ts":1625724000000,"open":"2215.11","high":"2243","low":"2119.67","close":"2168.64","volume":"4203190","vol_ccy":"420319","vol_ccy_quote":"919071626.995","confirm":1},{"ts":1625745600000,"open":"2168.64","high":"2179.99","low":"2131.17","close":"2158.6","volume":"2461727","vol_ccy":"246172.7","vol_ccy_quote":"531634562.92","confirm":1},{"ts":1625767200000,"open":"2158.59","high":"2167.36","low":"2083.57","close":"2115.31","volume":"1752627","vol_ccy":"175262.7","vol_ccy_quote":"373521180.71025","confirm":1},{"ts":1625788800000,"open":"2115.31","high":"2160","low":"2045.67","close":"2136.92","volume":"3689164","vol_ccy":"368916.4","vol_ccy_quote":"780064504.89","confirm":1},{"ts":1625810400000,"open":"2136.96","high":"2137.23","low":"2071.67","close":"2081.43","volume":"2628010","vol_ccy":"262801","vol_ccy_quote":"553675059.8225","confirm":1},{"ts":1625832000000,"open":"2081.42","high":"2189.99","low":"2064.47","close":"2146.32","volume":"3664189","vol_ccy":"366418.9","vol_ccy_quote":"777009598.395","confirm":1},{"ts":1625853600000,"open":"2146.3","high":"2168.64","low":"2120.2","close":"2146.77","volume":"1199545","vol_ccy":"119954.5","vol_ccy_quote":"257359680.77375","confirm":1},{"ts":1625875200000,"open":"2146.77","high":"2194.93","low":"2094.02","close":"2114.84","volume":"2181783","vol_ccy":"218178.3","vol_ccy_quote":"466386661.212","confirm":1},{"ts":1625896800000,"open":"2114.75","high":"2145.26","low":"2085.1","close":"2109.86","volume":"2250364","vol_ccy":"225036.4","vol_ccy_quote":"475669002.727","confirm":1},{"ts":1625918400000,"open":"2109.34","high":"2161.58","low":"2072","close":"2085.55","volume":"2582021","vol_ccy":"258202.1","vol_ccy_quote":"544062163.44675","confirm":1},{"ts":1625940000000,"open":"2085.54","high":"2129.1","low":"2077.09","close":"2110.67","volume":"905489","vol_ccy":"90548.9","vol_ccy_quote":"190207019.34","confirm":1},{"ts":1625961600000,"open":"2110.61","high":"2139.59","low":"2080.62","close":"2099.77","volume":"1298841","vol_ccy":"129884.1","vol_ccy_quote":"273749898.65475","confirm":1},{"ts":1625983200000,"open":"2099.77","high":"2135.81","low":"2087.32","close":"2128.81","volume":"1745439","vol_ccy":"174543.9","vol_ccy_quote":"368798606.26725","confirm":1},{"ts":1626004800000,"open":"2129.13","high":"2156.31","low":"2113","close":"2142.17","volume":"1507934","vol_ccy":"150793.4","vol_ccy_quote":"321966904.9935","confirm":1},{"ts":1626026400000,"open":"2142.16","high":"2175.95","low":"2123.66","close":"2140.31","volume":"960605","vol_ccy":"96060.5","vol_ccy_quote":"206099723.96","confirm":1},{"ts":1626048000000,"open":"2141.02","high":"2167.99","low":"2125.59","close":"2149.82","volume":"1591635","vol_ccy":"159163.5","vol_ccy_quote":"341581583.1675","confirm":1},{"ts":1626069600000,"open":"2149.82","high":"2160.99","low":"2101","close":"2101.48","volume":"1863128","vol_ccy":"186312.8","vol_ccy_quote":"396533724.278","confirm":1},{"ts":1626091200000,"open":"2101.48","high":"2111.26","low":"2023.55","close":"2030.32","volume":"2768527","vol_ccy":"276852.7","vol_ccy_quote":"572158324.58675","confirm":1},{"ts":1626112800000,"open":"2030.32","high":"2048.74","low":"2005.09","close":"2031.6","volume":"1592403","vol_ccy":"159240.3","vol_ccy_quote":"323088616.18125","confirm":1},{"ts":1626134400000,"open":"2031.11","high":"2044.31","low":"1976","close":"1981.56","volume":"2030447","vol_ccy":"203044.7","vol_ccy_quote":"407763503.5515","confirm":1},{"ts":1626156000000,"open":"1981.56","high":"2047.77","low":"1981.37","close":"1996.33","volume":"3007291","vol_ccy":"300729.1","vol_ccy_quote":"601986731.39325","confirm":1},{"ts":1626177600000,"open":"1996.33","high":"2009.51","low":"1959.56","close":"1989.1","volume":"2945154","vol_ccy":"294515.4","vol_ccy_quote":"585680687.325","confirm":1},{"ts":1626199200000,"open":"1988.3","high":"1988.3","low":"1916.25","close":"1940.82","volume":"1873750","vol_ccy":"187375","vol_ccy_quote":"366958479.0625","confirm":1},{"ts":1626220800000,"open":"1940.98","high":"1945.45","low":"1862.42","close":"1873.17","volume":"3541458","vol_ccy":"354145.8","vol_ccy_quote":"674826592.629","confirm":1},{"ts":1626242400000,"open":"1873.18","high":"1958.88","low":"1863.86","close":"1947.96","volume":"3657739","vol_ccy":"365773.9","vol_ccy_quote":"698982949.683","confirm":1},{"ts":1626264000000,"open":"1947.97","high":"2019.79","low":"1937.85","close":"2000.77","volume":"3396202","vol_ccy":"339620.2","vol_ccy_quote":"671291589.219","confirm":1},{"ts":1626285600000,"open":"2000.77","high":"2014.31","low":"1968.57","close":"1994.52","volume":"1220910","vol_ccy":"122091","vol_ccy_quote":"243515688.3675","confirm":1},{"ts":1626307200000,"open":"1994.52","high":"2042.77","low":"1954","close":"1964.5","volume":"2770612","vol_ccy":"277061.2","vol_ccy_quote":"551060181.087","confirm":1},{"ts":1626328800000,"open":"1964.49","high":"1978.64","low":"1903.41","close":"1913.17","volume":"3218269","vol_ccy":"321826.9","vol_ccy_quote":"624320853.54975","confirm":1},{"ts":1626350400000,"open":"1913.17","high":"1940.09","low":"1880.43","close":"1899.27","volume":"3779374","vol_ccy":"377937.4","vol_ccy_quote":"721195264.176","confirm":1},{"ts":1626372000000,"open":"1899.59","high":"1937.01","low":"1896.35","close":"1919.51","volume":"1226113","vol_ccy":"122611.3","vol_ccy_quote":"234569517.1995","confirm":1},{"ts":1626393600000,"open":"1919.57","high":"1967.35","low":"1895.57","close":"1929.14","volume":"2245433","vol_ccy":"224543.3","vol_ccy_quote":"432898712.14475","confirm":1},{"ts":1626415200000,"open":"1929.13","high":"1929.63","low":"1846.72","close":"1852.55","volume":"3339603","vol_ccy":"333960.3","vol_ccy_quote":"631020491.55225","confirm":1},{"ts":1626436800000,"open":"1852.54","high":"1943.27","low":"1850.33","close":"1924.6","volume":"3798879","vol_ccy":"379887.9","vol_ccy_quote":"719008130.0115","confirm":1},{"ts":1626458400000,"open":"1924.99","high":"1925.82","low":"1869.58","close":"1876.77","volume":"1269919","vol_ccy":"126991.9","vol_ccy_quote":"241194445.751","confirm":1},{"ts":1626480000000,"open":"1876.76","high":"1901.67","low":"1856.98","close":"1886.05","volume":"2200109","vol_ccy":"220010.9","vol_ccy_quote":"413700795.9785","confirm":1},{"ts":1626501600000,"open":"1886.05","high":"1909.25","low":"1842","close":"1864.62","volume":"2782739","vol_ccy":"278273.9","vol_ccy_quote":"521897133.972","confirm":1},{"ts":1626523200000,"open":"1864.49","high":"1919","low":"1860","close":"1894.93","volume":"2677610","vol_ccy":"267761","vol_ccy_quote":"504623719.405","confirm":1},{"ts":1626544800000,"open":"1894.56","high":"1921.47","low":"1888.16","close":"1899.22","volume":"976769","vol_ccy":"97676.9","vol_ccy_quote":"185669379.55725","confirm":1},{"ts":1626566400000,"open":"1899.48","high":"1995.89","low":"1897.12","close":"1977.18","volume":"2931087","vol_ccy":"293108.7","vol_ccy_quote":"569339468.28225","confirm":1},{"ts":1626588000000,"open":"1977.19","high":"1981","low":"1950.19","close":"1966.22","volume":"1759411","vol_ccy":"175941.1","vol_ccy_quote":"346366446.515","confirm":1},{"ts":1626609600000,"open":"1966.21","high":"1974.75","low":"1875.37","close":"1902.67","volume":"2875563","vol_ccy":"287556.3","vol_ccy_quote":"554911769.925","confirm":1},{"ts":1626631200000,"open":"1902.39","high":"1930.1","low":"1880.38","close":"1891","volume":"1192575","vol_ccy":"119257.5","vol_ccy_quote":"226704631.63125","confirm":1},{"ts":1626652800000,"open":"1891.16","high":"1915.6","low":"1865.45","close":"1908.05","volume":"1921574","vol_ccy":"192157.4","vol_ccy_quote":"364150763.231","confirm":1},{"ts":1626674400000,"open":"1908.06","high":"1919","low":"1855","close":"1863.01","volume":"2516365","vol_ccy":"251636.5","vol_ccy_quote":"474653751.76375","confirm":1},{"ts":1626696000000,"open":"1863.02","high":"1869.83","low":"1800.72","close":"1823.22","volume":"3480217","vol_ccy":"348021.7","vol_ccy_quote":"640080640.58575","confirm":1},{"ts":1626717600000,"open":"1823.29","high":"1830.49","low":"1807.73","close":"1818.74","volume":"724903","vol_ccy":"72490.3","vol_ccy_quote":"131936876.64375","confirm":1},{"ts":1626739200000,"open":"1819.06","high":"1842.21","low":"1713.34","close":"1751.83","volume":"4783337","vol_ccy":"478333.7","vol_ccy_quote":"852204103.257","confirm":1},{"ts":1626760800000,"open":"1751.83","high":"1771.17","low":"1718","close":"1755.56","volume":"3096659","vol_ccy":"309665.9","vol_ccy_quote":"541649012.326","confirm":1},{"ts":1626782400000,"open":"1755.56","high":"1824.41","low":"1735.3","close":"1783.21","volume":"4063044","vol_ccy":"406304.4","vol_ccy_quote":"721035914.328","confirm":1},{"ts":1626804000000,"open":"1783.21","high":"1804.25","low":"1765.21","close":"1785.91","volume":"1219970","vol_ccy":"121997","vol_ccy_quote":"217721336.065","confirm":1},{"ts":1626825600000,"open":"1785.91","high":"1872.72","low":"1752.56","close":"1856.01","volume":"3864671","vol_ccy":"386467.1","vol_ccy_quote":"702133427.28","confirm":1},{"ts":1626847200000,"open":"1856.01","high":"1914.28","low":"1856.01","close":"1905.72","volume":"2852169","vol_ccy":"285216.9","vol_ccy_quote":"537064848.7845","confirm":1},{"ts":1626868800000,"open":"1905.73","high":"2008.79","low":"1893.34","close":"1972.99","volume":"5077526","vol_ccy":"507752.6","vol_ccy_quote":"987686704.4275","confirm":1},{"ts":1626890400000,"open":"1973","high":"2040","low":"1932.36","close":"1996.44","volume":"3523079","vol_ccy":"352307.9","vol_ccy_quote":"699489720.055","confirm":1},{"ts":1626912000000,"open":"1996.44","high":"2023.38","low":"1959.4","close":"1967.75","volume":"2286733","vol_ccy":"228673.3","vol_ccy_quote":"454314963.72525","confirm":1},{"ts":1626933600000,"open":"1967.75","high":"2018.79","low":"1964","close":"1983.89","volume":"3171022","vol_ccy":"317102.2","vol_ccy_quote":"629006302.1865","confirm":1},{"ts":1626955200000,"open":"1983.9","high":"2048","low":"1945.39","close":"2034.23","volume":"3861371","vol_ccy":"386137.1","vol_ccy_quote":"773386274.848","confirm":1},{"ts":1626976800000,"open":"2034.23","high":"2039","low":"1989.17","close":"2023.72","volume":"1052709","vol_ccy":"105270.9","vol_ccy_quote":"212808282.477","confirm":1},{"ts":1626998400000,"open":"2023.73","high":"2094.5","low":"2013.87","close":"2072.38","volume":"2739757","vol_ccy":"273975.7","vol_ccy_quote":"561957037.784","confirm":1},{"ts":1627020000000,"open":"2072.39","high":"2081.95","low":"2038.45","close":"2053.78","volume":"2229612","vol_ccy":"222961.2","vol_ccy_quote":"459666285.771","confirm":1},{"ts":1627041600000,"open":"2053.77","high":"2078.09","low":"1994.21","close":"2013.97","volume":"2545714","vol_ccy":"254571.4","vol_ccy_quote":"518055344.714","confirm":1},{"ts":1627063200000,"open":"2013.97","high":"2132.12","low":"2008.5","close":"2124.18","volume":"1997726","vol_ccy":"199772.6","vol_ccy_quote":"413467851.9255","confirm":1},{"ts":1627084800000,"open":"2123.99","high":"2146.55","low":"2105.89","close":"2131.9","volume":"1913817","vol_ccy":"191381.7","vol_ccy_quote":"407084664.89025","confirm":1},{"ts":1627106400000,"open":"2131.9","high":"2168.35","low":"2115.5","close":"2154.35","volume":"2100101","vol_ccy":"210010.1","vol_ccy_quote":"449951889.5025","confirm":1},{"ts":1627128000000,"open":"2154.35","high":"2199","low":"2144.41","close":"2184.18","volume":"2656918","vol_ccy":"265691.8","vol_ccy_quote":"576680066.523","confirm":1},{"ts":1627149600000,"open":"2184.19","high":"2192.94","low":"2127","close":"2183.66","volume":"1330986","vol_ccy":"133098.6","vol_ccy_quote":"289083171.5235","confirm":1},{"ts":1627171200000,"open":"2184.24","high":"2194.46","low":"2137.41","close":"2156.04","volume":"1917556","vol_ccy":"191755.6","vol_ccy_quote":"415733331.635","confirm":1},{"ts":1627192800000,"open":"2156.04","high":"2185","low":"2151","close":"2159.17","volume":"1705074","vol_ccy":"170507.4","vol_ccy_quote":"368773830.9885","confirm":1},{"ts":1627214400000,"open":"2159.34","high":"2159.34","low":"2107.33","close":"2151.59","volume":"2849050","vol_ccy":"284905","vol_ccy_quote":"610950282","confirm":1},{"ts":1627236000000,"open":"2151.59","high":"2197.77","low":"2144.42","close":"2190.83","volume":"1445930","vol_ccy":"144593","vol_ccy_quote":"313933453.4325","confirm":1},{"ts":1627257600000,"open":"2190.43","high":"2359.13","low":"2170.9","close":"2347.36","volume":"6070726","vol_ccy":"607072.6","vol_ccy_quote":"1376206265.933","confirm":1},{"ts":1627279200000,"open":"2347.35","high":"2392.29","low":"2297.74","close":"2343","volume":"3718278","vol_ccy":"371827.8","vol_ccy_quote":"871971514.641","confirm":1},{"ts":1627300800000,"open":"2343.01","high":"2386","low":"2309.12","close":"2362.61","volume":"2820042","vol_ccy":"282004.2","vol_ccy_quote":"662762040.777","confirm":1},{"ts":1627322400000,"open":"2362.49","high":"2435.74","low":"2203.3","close":"2227.65","volume":"4982000","vol_ccy":"498200","vol_ccy_quote":"1149494369","confirm":1},{"ts":1627344000000,"open":"2227.65","high":"2240.91","low":"2151.06","close":"2201.31","volume":"3244737","vol_ccy":"324473.7","vol_ccy_quote":"715539948.63525","confirm":1},{"ts":1627365600000,"open":"2201.11","high":"2278.34","low":"2182.39","close":"2276.66","volume":"2432579","vol_ccy":"243257.9","vol_ccy_quote":"543590184.7875","confirm":1},{"ts":1627387200000,"open":"2276.66","high":"2319.73","low":"2213.62","close":"2229.87","volume":"4719190","vol_ccy":"471919","vol_ccy_quote":"1066522782.43","confirm":1},{"ts":1627408800000,"open":"2229.87","high":"2313.31","low":"2201.47","close":"2300.17","volume":"1966383","vol_ccy":"196638.3","vol_ccy_quote":"444639507.1515","confirm":1},{"ts":1627430400000,"open":"2300.1","high":"2336.51","low":"2264.04","close":"2297.94","volume":"2660405","vol_ccy":"266040.5","vol_ccy_quote":"611799370.72375","confirm":1},{"ts":1627452000000,"open":"2297.94","high":"2347.52","low":"2242.21","close":"2330.27","volume":"3251687","vol_ccy":"325168.7","vol_ccy_quote":"749346391.6195","confirm":1},{"ts":1627473600000,"open":"2330.27","high":"2332.97","low":"2252.92","close":"2261.43","volume":"2852655","vol_ccy":"285265.5","vol_ccy_quote":"654512450.03625","confirm":1},{"ts":1627495200000,"open":"2261.42","high":"2329.11","low":"2251.26","close":"2300.53","volume":"1930849","vol_ccy":"193084.9","vol_ccy_quote":"441310985.742","confirm":1},{"ts":1627516800000,"open":"2300.7","high":"2308","low":"2265.58","close":"2301.12","volume":"1454462","vol_ccy":"145446.2","vol_ccy_quote":"333631765.87","confirm":1},{"ts":1627538400000,"open":"2301.12","high":"2328","low":"2282.03","close":"2293.19","volume":"1744971","vol_ccy":"174497.1","vol_ccy_quote":"401532659.3535","confirm":1},{"ts":1627560000000,"open":"2293.19","high":"2343.5","low":"2283.53","close":"2326.62","volume":"2359169","vol_ccy":"235916.9","vol_ccy_quote":"545371456.899","confirm":1},{"ts":1627581600000,"open":"2326.61","high":"2407.98","low":"2302.32","close":"2383.47","volume":"1602893","vol_ccy":"160289.3","vol_ccy_quote":"377496528.9835","confirm":1},{"ts":1627603200000,"open":"2383.47","high":"2452","low":"2367.59","close":"2404.67","volume":"2573372","vol_ccy":"257337.2","vol_ccy_quote":"618106584.139","confirm":1},{"ts":1627624800000,"open":"2404.63","high":"2415.21","low":"2316.38","close":"2334.88","volume":"3344415","vol_ccy":"334441.5","vol_ccy_quote":"791882222.6625","confirm":1},{"ts":1627646400000,"open":"2334.87","high":"2357.76","low":"2322.31","close":"2352.99","volume":"1411654","vol_ccy":"141165.4","vol_ccy_quote":"330606896.4055","confirm":1},{"ts":1627668000000,"open":"2353","high":"2473.81","low":"2339.83","close":"2462.36","volume":"2748988","vol_ccy":"274898.8","vol_ccy_quote":"661750136.3","confirm":1},{"ts":1627689600000,"open":"2462.36","high":"2484.33","low":"2421.05","close":"2436.23","volume":"2232581","vol_ccy":"223258.1","vol_ccy_quote":"547203928.66425","confirm":1},{"ts":1627711200000,"open":"2436.22","high":"2477.34","low":"2425","close":"2457.22","volume":"1759239","vol_ccy":"175923.9","vol_ccy_quote":"430827955.2855","confirm":1},{"ts":1627732800000,"open":"2457.21","high":"2467","low":"2431.13","close":"2438.71","volume":"1520702","vol_ccy":"152070.2","vol_ccy_quote":"372345785.5775","confirm":1},{"ts":1627754400000,"open":"2438.48","high":"2554.52","low":"2436.18","close":"2531.17","volume":"2020794","vol_ccy":"202079.4","vol_ccy_quote":"503195387.9475","confirm":1},{"ts":1627776000000,"open":"2531.18","high":"2637.03","low":"2511.75","close":"2605.19","volume":"3298516","vol_ccy":"329851.6","vol_ccy_quote":"848143295.935","confirm":1},{"ts":1627797600000,"open":"2605.39","high":"2612.42","low":"2562.56","close":"2587.99","volume":"1993300","vol_ccy":"199330","vol_ccy_quote":"516681299.7","confirm":1},{"ts":1627819200000,"open":"2587.99","high":"2607.77","low":"2528.22","close":"2569.99","volume":"2764159","vol_ccy":"276415.9","vol_ccy_quote":"711354245.53075","confirm":1},{"ts":1627840800000,"open":"2569.91","high":"2700.13","low":"2523.02","close":"2553.71","volume":"4211465","vol_ccy":"421146.5","vol_ccy_quote":"1089376492.95125","confirm":1},{"ts":1627862400000,"open":"2554.1","high":"2579.88","low":"2505.11","close":"2557.52","volume":"2340405","vol_ccy":"234040.5","vol_ccy_quote":"596604925.67625","confirm":1},{"ts":1627884000000,"open":"2557.51","high":"2641.66","low":"2548.88","close":"2589.81","volume":"3751319","vol_ccy":"375131.9","vol_ccy_quote":"969515265.9335","confirm":1},{"ts":1627905600000,"open":"2589.81","high":"2665.3","low":"2562.53","close":"2640.85","volume":"3357822","vol_ccy":"335782.2","vol_ccy_quote":"877943695.2195","confirm":1},{"ts":1627927200000,"open":"2640.33","high":"2663.22","low":"2582.03","close":"2607.52","volume":"2214894","vol_ccy":"221489.4","vol_ccy_quote":"581027605.785","confirm":1},{"ts":1627948800000,"open":"2607.53","high":"2632.82","low":"2451.46","close":"2472.74","volume":"4183161","vol_ccy":"418316.1","vol_ccy_quote":"1062998728.56375","confirm":1},{"ts":1627970400000,"open":"2472.75","high":"2526","low":"2440.02","close":"2488.23","volume":"2958965","vol_ccy":"295896.5","vol_ccy_quote":"734341138.875","confirm":1},{"ts":1627992000000,"open":"2488.23","high":"2540.07","low":"2451.01","close":"2469.01","volume":"3505539","vol_ccy":"350553.9","vol_ccy_quote":"871855593.612","confirm":1},{"ts":1628013600000,"open":"2469","high":"2529.61","low":"2448.54","close":"2507.72","volume":"1760595","vol_ccy":"176059.5","vol_ccy_quote":"438162358.69125","confirm":1},{"ts":1628035200000,"open":"2507.72","high":"2537.7","low":"2475.88","close":"2495.7","volume":"2122353","vol_ccy":"212235.3","vol_ccy_quote":"531490250.025","confirm":1},{"ts":1628056800000,"open":"2495.7","high":"2512.79","low":"2459.5","close":"2504.55","volume":"2170289","vol_ccy":"217028.9","vol_ccy_quote":"541082346.6015","confirm":1},{"ts":1628078400000,"open":"2504.56","high":"2736.46","low":"2503.73","close":"2677.82","volume":"6412471","vol_ccy":"641247.1","vol_ccy_quote":"1670860696.76175","confirm":1},{"ts":1628100000000,"open":"2677.83","high":"2775.7","low":"2674.47","close":"2726.18","volume":"2162981","vol_ccy":"216298.1","vol_ccy_quote":"586934627.7645","confirm":1},{"ts":1628121600000,"open":"2725.27","high":"2741.29","low":"2665.17","close":"2707.5","volume":"2518791","vol_ccy":"251879.1","vol_ccy_quote":"682543874.27325","confirm":1},{"ts":1628143200000,"open":"2707.51","high":"2707.51","low":"2574.45","close":"2621.44","volume":"4705993","vol_ccy":"470599.3","vol_ccy_quote":"1248371704.59075","confirm":1},{"ts":1628164800000,"open":"2621.44","high":"2822.68","low":"2510","close":"2810.43","volume":"8373215","vol_ccy":"837321.5","vol_ccy_quote":"2253347288.20625","confirm":1},{"ts":1628186400000,"open":"2810.43","high":"2846.02","low":"2782.73","close":"2828.01","volume":"1755353","vol_ccy":"175535.3","vol_ccy_quote":"494447394.20175","confirm":1},{"ts":1628208000000,"open":"2828.01","high":"2845.8","low":"2751.02","close":"2785.87","volume":"2343080","vol_ccy":"234308","vol_ccy_quote":"656689173.9","confirm":1},{"ts":1628229600000,"open":"2785.87","high":"2810.21","low":"2732.05","close":"2737.1","volume":"2144027","vol_ccy":"214402.7","vol_ccy_quote":"593103797.03025","confirm":1},{"ts":1628251200000,"open":"2737","high":"2919.99","low":"2720.53","close":"2913.25","volume":"4289570","vol_ccy":"428957","vol_ccy_quote":"1210813706.7225","confirm":1},{"ts":1628272800000,"open":"2912.99","high":"2946.97","low":"2871.12","close":"2890.08","volume":"1820666","vol_ccy":"182066.6","vol_ccy_quote":"528956272.314","confirm":1},{"ts":1628294400000,"open":"2890.08","high":"2986.99","low":"2865","close":"2966.9","volume":"2686554","vol_ccy":"268655.4","vol_ccy_quote":"786419504.7345","confirm":1},{"ts":1628316000000,"open":"2966.89","high":"3119.1","low":"2940","close":"3106.41","volume":"4084675","vol_ccy":"408467.5","vol_ccy_quote":"1238922774.25","confirm":1},{"ts":1628337600000,"open":"3106.4","high":"3177.7","low":"2995.69","close":"3049.67","volume":"6338840","vol_ccy":"633884","vol_ccy_quote":"1953861855.66","confirm":1},{"ts":1628359200000,"open":"3049.68","high":"3172.54","low":"3030.59","close":"3160.53","volume":"1677311","vol_ccy":"167731.1","vol_ccy_quote":"520525793.2185","confirm":1},{"ts":1628380800000,"open":"3160.69","high":"3194.31","low":"3072.16","close":"3128.39","volume":"2819500","vol_ccy":"281950","vol_ccy_quote":"885009330.625","confirm":1},{"ts":1628402400000,"open":"3128.39","high":"3185.69","low":"3081.5","close":"3100.85","volume":"3323847","vol_ccy":"332384.7","vol_ccy_quote":"1038405534.15525","confirm":1},{"ts":1628424000000,"open":"3101.49","high":"3149.87","low":"2970","close":"2990.48","volume":"4116317","vol_ccy":"411631.7","vol_ccy_quote":"1256695114.832","confirm":1},{"ts":1628445600000,"open":"2990.34","high":"3065.64","low":"2949.12","close":"3011.39","volume":"2513097","vol_ccy":"251309.7","vol_ccy_quote":"754965124.23825","confirm":1},{"ts":1628467200000,"open":"3011.2","high":"3035","low":"2902.2","close":"2935.32","volume":"2905285","vol_ccy":"290528.5","vol_ccy_quote":"863139836.505","confirm":1},{"ts":1628488800000,"open":"2935.32","high":"3141.67","low":"2890.58","close":"3132.72","volume":"4866331","vol_ccy":"486633.1","vol_ccy_quote":"1472100408.39975","confirm":1},{"ts":1628510400000,"open":"3132.71","high":"3179.4","low":"3077.88","close":"3139.5","volume":"3687404","vol_ccy":"368740.4","vol_ccy_quote":"1155032288.599","confirm":1},{"ts":1628532000000,"open":"3139.51","high":"3190.95","low":"3036.78","close":"3162.33","volume":"2529137","vol_ccy":"252913.7","vol_ccy_quote":"792224977.02725","confirm":1},{"ts":1628553600000,"open":"3161.98","high":"3211.93","low":"3086.26","close":"3112.83","volume":"2636894","vol_ccy":"263689.4","vol_ccy_quote":"828841706.55","confirm":1},{"ts":1628575200000,"open":"3112.82","high":"3176.82","low":"3101.36","close":"3122.76","volume":"2256278","vol_ccy":"225627.8","vol_ccy_quote":"705863034.632","confirm":1},{"ts":1628596800000,"open":"3122.77","high":"3237.16","low":"3051.25","close":"3101.38","volume":"4634375","vol_ccy":"463437.5","vol_ccy_quote":"1449697381.25","confirm":1},{"ts":1628618400000,"open":"3100.92","high":"3198","low":"3095.4","close":"3141.11","volume":"1839821","vol_ccy":"183982.1","vol_ccy_quote":"576573683.95075","confirm":1},{"ts":1628640000000,"open":"3141.88","high":"3187.88","low":"3118.88","close":"3176.93","volume":"1996035","vol_ccy":"199603.5","vol_ccy_quote":"630026990.37375","confirm":1},{"ts":1628661600000,"open":"3177.06","high":"3252.87","low":"3150","close":"3214.92","volume":"3824416","vol_ccy":"382441.6","vol_ccy_quote":"1223320726.44","confirm":1},{"ts":1628683200000,"open":"3214.92","high":"3274.95","low":"3206.18","close":"3243.31","volume":"2336264","vol_ccy":"233626.4","vol_ccy_quote":"755744023.776","confirm":1},{"ts":1628704800000,"open":"3243.32","high":"3267.33","low":"3149","close":"3160.34","volume":"2011926","vol_ccy":"201192.6","vol_ccy_quote":"644821780.0185","confirm":1},{"ts":1628726400000,"open":"3160.35","high":"3241","low":"3107","close":"3129.08","volume":"2729868","vol_ccy":"272986.8","vol_ccy_quote":"862462893.981","confirm":1},{"ts":1628748000000,"open":"3129.08","high":"3175.84","low":"3083","close":"3093.52","volume":"2689117","vol_ccy":"268911.7","vol_ccy_quote":"839101312.212","confirm":1},{"ts":1628769600000,"open":"3093.52","high":"3118.77","low":"2980","close":"3017.29","volume":"4735347","vol_ccy":"473534.7","vol_ccy_quote":"1445414950.6065","confirm":1},{"ts":1628791200000,"open":"3017.29","high":"3073","low":"2986.24","close":"3045.49","volume":"1596945","vol_ccy":"159694.5","vol_ccy_quote":"483954980.7225","confirm":1},{"ts":1628812800000,"open":"3045.5","high":"3146.57","low":"3035.12","close":"3129.29","volume":"2140751","vol_ccy":"214075.1","vol_ccy_quote":"661303672.912","confirm":1},{"ts":1628834400000,"open":"3129.3","high":"3263.36","low":"3116","close":"3215.34","volume":"3289354","vol_ccy":"328935.4","vol_ccy_quote":"1046343507.4","confirm":1},{"ts":1628856000000,"open":"3215.35","high":"3246.87","low":"3181.12","close":"3230.38","volume":"2142851","vol_ccy":"214285.1","vol_ccy_quote":"689661594.393","confirm":1},{"ts":1628877600000,"open":"3230.38","high":"3330","low":"3210.23","close":"3322.74","volume":"1853013","vol_ccy":"185301.3","vol_ccy_quote":"606553694.08875","confirm":1},{"ts":1628899200000,"open":"3322.74","high":"3325.99","low":"3276.5","close":"3296.57","volume":"1241193","vol_ccy":"124119.3","vol_ccy_quote":"410270140.185","confirm":1},{"ts":1628920800000,"open":"3296.56","high":"3336","low":"3206.08","close":"3244.72","volume":"2883908","vol_ccy":"288390.8","vol_ccy_quote":"943280164.272","confirm":1},{"ts":1628942400000,"open":"3244.73","high":"3276","low":"3212.38","close":"3249.27","volume":"1891381","vol_ccy":"189138.1","vol_ccy_quote":"613865671.6695","confirm":1},{"ts":1628964000000,"open":"3249.27","high":"3332.46","low":"3213.02","close":"3264.96","volume":"1177002","vol_ccy":"117700.2","vol_ccy_quote":"384282619.7355","confirm":1},{"ts":1628985600000,"open":"3263.78","high":"3288.74","low":"3229","close":"3234.16","volume":"1319855","vol_ccy":"131985.5","vol_ccy_quote":"429470258.16","confirm":1},{"ts":1629007200000,"open":"3234.15","high":"3252.69","low":"3133.33","close":"3158.69","volume":"2869432","vol_ccy":"286943.2","vol_ccy_quote":"916701745.188","confirm":1},{"ts":1629028800000,"open":"3158.7","high":"3198","low":"3106.26","close":"3156.36","volume":"2582812","vol_ccy":"258281.2","vol_ccy_quote":"814833278.196","confirm":1},{"ts":1629050400000,"open":"3156.35","high":"3323","low":"3151.23","close":"3310.62","volume":"2290050","vol_ccy":"229005","vol_ccy_quote":"740899876.5","confirm":1},{"ts":1629072000000,"open":"3310.63","high":"3342.74","low":"3257.58","close":"3299.42","volume":"2160310","vol_ccy":"216031","vol_ccy_quote":"713462360.3675","confirm":1},{"ts":1629093600000,"open":"3299.42","high":"3313","low":"3246","close":"3288.49","volume":"1584570","vol_ccy":"158457","vol_ccy_quote":"520804979.4675","confirm":1},{"ts":1629115200000,"open":"3288.5","high":"3296.98","low":"3182.32","close":"3220.35","volume":"2547440","vol_ccy":"254744","vol_ccy_quote":"827163320.9","confirm":1},{"ts":1629136800000,"open":"3220.35","high":"3238.27","low":"3133","close":"3147.62","volume":"1668699","vol_ccy":"166869.9","vol_ccy_quote":"531448926.219","confirm":1},{"ts":1629158400000,"open":"3147.63","high":"3216.49","low":"3116.63","close":"3171.59","volume":"2098814","vol_ccy":"209881.4","vol_ccy_quote":"663872708.119","confirm":1},{"ts":1629180000000,"open":"3171.59","high":"3284.54","low":"3135","close":"3259.49","volume":"2741862","vol_ccy":"274186.2","vol_ccy_quote":"880865666.361","confirm":1},{"ts":1629201600000,"open":"3259.25","high":"3293.5","low":"3145","close":"3169.3","volume":"3055722","vol_ccy":"305572.2","vol_ccy_quote":"982953194.0025","confirm":1},{"ts":1629223200000,"open":"3169.3","high":"3189.18","low":"2993.17","close":"3014.95","volume":"4045297","vol_ccy":"404529.7","vol_ccy_quote":"1250664247.005","confirm":1},{"ts":1629244800000,"open":"3014.96","high":"3083","low":"2949.1","close":"3081.1","volume":"3150990","vol_ccy":"315099","vol_ccy_quote":"955392771.96","confirm":1},{"ts":1629266400000,"open":"3080.96","high":"3082","low":"2991.31","close":"3002.64","volume":"2211535","vol_ccy":"221153.5","vol_ccy_quote":"672135798.92125","confirm":1},{"ts":1629288000000,"open":"3002.65","high":"3125.66","low":"2997.82","close":"3105.62","volume":"2860276","vol_ccy":"286027.6","vol_ccy_quote":"874654524.075","confirm":1},{"ts":1629309600000,"open":"3106.12","high":"3117.29","low":"2998","close":"3015.37","volume":"2084521","vol_ccy":"208452.1","vol_ccy_quote":"637695622.0595","confirm":1},{"ts":1629331200000,"open":"3015.57","high":"3052.99","low":"2960","close":"3008.8","volume":"2898214","vol_ccy":"289821.4","vol_ccy_quote":"872171131.876","confirm":1},{"ts":1629352800000,"open":"3008.8","high":"3025.41","low":"2973.7","close":"2973.9","volume":"2290685","vol_ccy":"229068.5","vol_ccy_quote":"686163810.99625","confirm":1},{"ts":1629374400000,"open":"2973.9","high":"3080","low":"2963.4","close":"3049.23","volume":"2719158","vol_ccy":"271915.8","vol_ccy_quote":"820270039.5435","confirm":1},{"ts":1629396000000,"open":"3049.94","high":"3191.64","low":"3047.95","close":"3185.86","volume":"2383796","vol_ccy":"238379.6","vol_ccy_quote":"743469619.511","confirm":1},{"ts":1629417600000,"open":"3185.86","high":"3245.88","low":"3178.35","close":"3225.73","volume":"2160566","vol_ccy":"216056.6","vol_ccy_quote":"693315906.853","confirm":1},{"ts":1629439200000,"open":"3225.82","high":"3236.27","low":"3186.12","close":"3204.85","volume":"1522118","vol_ccy":"152211.8","vol_ccy_quote":"489096849.527","confirm":1},{"ts":1629460800000,"open":"3204.39","high":"3304.99","low":"3203.61","close":"3250.56","volume":"2992542","vol_ccy":"299254.2","vol_ccy_quote":"969849196.1025","confirm":1},{"ts":1629482400000,"open":"3250.55","high":"3297","low":"3219","close":"3285.04","volume":"1111878","vol_ccy":"111187.8","vol_ccy_quote":"362794394.6505","confirm":1},{"ts":1629504000000,"open":"3285.04","high":"3311.94","low":"3234.9","close":"3290.03","volume":"1727943","vol_ccy":"172794.3","vol_ccy_quote":"566847813.27825","confirm":1},{"ts":1629525600000,"open":"3290.03","high":"3313.98","low":"3240.01","close":"3251.22","volume":"1842988","vol_ccy":"184298.8","vol_ccy_quote":"603359254.428","confirm":1},{"ts":1629547200000,"open":"3250.4","high":"3300","low":"3245.67","close":"3277.58","volume":"1782038","vol_ccy":"178203.8","vol_ccy_quote":"582443527.4675","confirm":1},{"ts":1629568800000,"open":"3277.72","high":"3278.43","low":"3205","close":"3224.68","volume":"1328135","vol_ccy":"132813.5","vol_ccy_quote":"431173383.17625","confirm":1},{"ts":1629590400000,"open":"3224.48","high":"3258.58","low":"3216.97","close":"3229.26","volume":"1185675","vol_ccy":"118567.5","vol_ccy_quote":"383248398.01875","confirm":1},{"ts":1629612000000,"open":"3229.27","high":"3275","low":"3229.27","close":"3256.97","volume":"1330372","vol_ccy":"133037.2","vol_ccy_quote":"432055269.243","confirm":1},{"ts":1629633600000,"open":"3256.96","high":"3263.88","low":"3153.68","close":"3176.58","volume":"2767053","vol_ccy":"276705.3","vol_ccy_quote":"888991870.2075","confirm":1},{"ts":1629655200000,"open":"3176.57","high":"3255.95","low":"3123","close":"3239.54","volume":"1762017","vol_ccy":"176201.7","vol_ccy_quote":"563627830.9005","confirm":1},{"ts":1629676800000,"open":"3239.55","high":"3368.38","low":"3231.7","close":"3331.64","volume":"2767581","vol_ccy":"276758.1","vol_ccy_quote":"911313914.94675","confirm":1},{"ts":1629698400000,"open":"3331.65","high":"3364.29","low":"3313.67","close":"3341.31","volume":"1529936","vol_ccy":"152993.6","vol_ccy_quote":"510651328.528","confirm":1},{"ts":1629720000000,"open":"3341.3","high":"3378.16","low":"3297.08","close":"3330.88","volume":"2531327","vol_ccy":"253132.7","vol_ccy_quote":"844667115.6585","confirm":1},{"ts":1629741600000,"open":"3330.87","high":"3345.91","low":"3276","close":"3323.45","volume":"1141341","vol_ccy":"114134.1","vol_ccy_quote":"378817640.61075","confirm":1},{"ts":1629763200000,"open":"3323","high":"3349.62","low":"3282.51","close":"3332.07","volume":"1578080","vol_ccy":"157808","vol_ccy_quote":"524206614.4","confirm":1},{"ts":1629784800000,"open":"3332.06","high":"3357.82","low":"3300.2","close":"3323.47","volume":"1536803","vol_ccy":"153680.3","vol_ccy_quote":"511507589.51625","confirm":1},{"ts":1629806400000,"open":"3323.49","high":"3325.53","low":"3142.88","close":"3178.27","volume":"4790309","vol_ccy":"479030.9","vol_ccy_quote":"1553278052.06325","confirm":1},{"ts":1629828000000,"open":"3178.26","high":"3230.74","low":"3163.38","close":"3171.09","volume":"1677811","vol_ccy":"167781.1","vol_ccy_quote":"534528353.60425","confirm":1},{"ts":1629849600000,"open":"3171.09","high":"3217.34","low":"3158.5","close":"3211.99","volume":"1636502","vol_ccy":"163650.2","vol_ccy_quote":"521999952.446","confirm":1},{"ts":1629871200000,"open":"3212","high":"3222.73","low":"3075.84","close":"3138.37","volume":"3041112","vol_ccy":"304111.2","vol_ccy_quote":"961671080.532","confirm":1},{"ts":1629892800000,"open":"3138.38","high":"3240.95","low":"3103.68","close":"3224.87","volume":"3108024","vol_ccy":"310802.4","vol_ccy_quote":"987409900.728","confirm":1},{"ts":1629914400000,"open":"3224.86","high":"3248.71","low":"3198.28","close":"3227","volume":"900642","vol_ccy":"90064.2","vol_ccy_quote":"290431151.5425","confirm":1},{"ts":1629936000000,"open":"3226.95","high":"3251.78","low":"3107","close":"3120.02","volume":"2487953","vol_ccy":"248795.3","vol_ccy_quote":"790282720.74375","confirm":1},{"ts":1629957600000,"open":"3119.63","high":"3132","low":"3060","close":"3088.1","volume":"2872082","vol_ccy":"287208.2","vol_ccy_quote":"890326033.4465","confirm":1},{"ts":1629979200000,"open":"3088.1","high":"3148.14","low":"3053","close":"3112.17","volume":"3542443","vol_ccy":"354244.3","vol_ccy_quote":"1098282201.11575","confirm":1},{"ts":1630000800000,"open":"3111.31","high":"3149.34","low":"3084.5","close":"3091.5","volume":"967757","vol_ccy":"96775.7","vol_ccy_quote":"300891377.35125","confirm":1},{"ts":1630022400000,"open":"3091.67","high":"3146.86","low":"3062.37","close":"3111.58","volume":"2356853","vol_ccy":"235685.3","vol_ccy_quote":"731359768.136","confirm":1},{"ts":1630044000000,"open":"3111.72","high":"3174.56","low":"3092.1","close":"3156.3","volume":"2021226","vol_ccy":"202122.6","vol_ccy_quote":"633385527.942","confirm":1},{"ts":1630065600000,"open":"3156.01","high":"3248.74","low":"3133.21","close":"3234.33","volume":"2879583","vol_ccy":"287958.3","vol_ccy_quote":"919471728.87675","confirm":1},{"ts":1630087200000,"open":"3235.11","high":"3282.97","low":"3224.22","close":"3273.21","volume":"1274154","vol_ccy":"127415.4","vol_ccy_quote":"414594103.2135","confirm":1},{"ts":1630108800000,"open":"3273.6","high":"3290.09","low":"3235.31","close":"3242.96","volume":"1047603","vol_ccy":"104760.3","vol_ccy_quote":"341569910.547","confirm":1},{"ts":1630130400000,"open":"3242.47","high":"3259.5","low":"3209","close":"3222.39","volume":"1147328","vol_ccy":"114732.8","vol_ccy_quote":"370970151.552","confirm":1},{"ts":1630152000000,"open":"3222.39","high":"3267.21","low":"3211.39","close":"3244.91","volume":"1365184","vol_ccy":"136518.4","vol_ccy_quote":"441838388.64","confirm":1},{"ts":1630173600000,"open":"3244.92","high":"3252.82","low":"3218.07","close":"3243.94","volume":"584258","vol_ccy":"58425.8","vol_ccy_quote":"189295940.3875","confirm":1},{"ts":1630195200000,"open":"3243.93","high":"3287.97","low":"3147.17","close":"3189.98","volume":"2726499","vol_ccy":"272649.9","vol_ccy_quote":"877186298.89875","confirm":1},{"ts":1630216800000,"open":"3189.98","high":"3217.5","low":"3180.62","close":"3181.91","volume":"1283231","vol_ccy":"128323.1","vol_ccy_quote":"409671817.55775","confirm":1},{"ts":1630238400000,"open":"3182.06","high":"3216.88","low":"3166.32","close":"3203.24","volume":"1427819","vol_ccy":"142781.9","vol_ccy_quote":"455777672.5375","confirm":1},{"ts":1630260000000,"open":"3203.51","high":"3257.78","low":"3195.9","close":"3224.72","volume":"1038541","vol_ccy":"103854.1","vol_ccy_quote":"334459792.33275","confirm":1},{"ts":1630281600000,"open":"3224.72","high":"3229.3","low":"3142.99","close":"3169.99","volume":"2048679","vol_ccy":"204867.9","vol_ccy_quote":"653887119.825","confirm":1},{"ts":1630303200000,"open":"3169.99","high":"3205.48","low":"3151.03","close":"3187.76","volume":"1587454","vol_ccy":"158745.4","vol_ccy_quote":"504582572.351","confirm":1},{"ts":1630324800000,"open":"3187.76","high":"3297.58","low":"3150.05","close":"3292.32","volume":"2672337","vol_ccy":"267233.7","vol_ccy_quote":"863679943.95675","confirm":1},{"ts":1630346400000,"open":"3292.32","high":"3347.78","low":"3210.08","close":"3227.87","volume":"3020429","vol_ccy":"302042.9","vol_ccy_quote":"987533037.08625","confirm":1},{"ts":1630368000000,"open":"3227.87","high":"3252","low":"3187","close":"3236","volume":"2081067","vol_ccy":"208106.7","vol_ccy_quote":"671293424.05725","confirm":1},{"ts":1630389600000,"open":"3236","high":"3440.26","low":"3213.3","close":"3429.67","volume":"4946671","vol_ccy":"494667.1","vol_ccy_quote":"1647146219.58325","confirm":1},{"ts":1630411200000,"open":"3429.66","high":"3477","low":"3331.67","close":"3364.94","volume":"3916869","vol_ccy":"391686.9","vol_ccy_quote":"1332055664.04075","confirm":1},{"ts":1630432800000,"open":"3364.09","high":"3444.41","low":"3357.23","close":"3428.05","volume":"1526850","vol_ccy":"152685","vol_ccy_quote":"518891574.825","confirm":1},{"ts":1630454400000,"open":"3428.04","high":"3532.81","low":"3381.47","close":"3523.83","volume":"2783586","vol_ccy":"278358.6","vol_ccy_quote":"964940525.3475","confirm":1},{"ts":1630476000000,"open":"3523.84","high":"3557.74","low":"3494.48","close":"3530.7","volume":"2212265","vol_ccy":"221226.5","vol_ccy_quote":"780197285.285","confirm":1},{"ts":1630497600000,"open":"3530.7","high":"3825.59","low":"3513.15","close":"3696.34","volume":"4957606","vol_ccy":"495760.6","vol_ccy_quote":"1805284958.067","confirm":1},{"ts":1630519200000,"open":"3696.35","high":"3848.88","low":"3692.26","close":"3829.83","volume":"2019762","vol_ccy":"201976.2","vol_ccy_quote":"760810009.446","confirm":1},{"ts":1630540800000,"open":"3829.83","high":"3841.4","low":"3737.75","close":"3759.94","volume":"1983184","vol_ccy":"198318.4","vol_ccy_quote":"752068986.032","confirm":1},{"ts":1630562400000,"open":"3759.95","high":"3773.27","low":"3723.01","close":"3760.25","volume":"1583656","vol_ccy":"158365.6","vol_ccy_quote":"594523466.272","confirm":1},{"ts":1630584000000,"open":"3760.24","high":"3835","low":"3740.16","close":"3801.51","volume":"2696245","vol_ccy":"269624.5","vol_ccy_quote":"1020320447.57375","confirm":1},{"ts":1630605600000,"open":"3801.52","high":"3831.77","low":"3761","close":"3785.35","volume":"834154","vol_ccy":"83415.4","vol_ccy_quote":"316553935.614","confirm":1},{"ts":1630627200000,"open":"3786.05","high":"3829.31","low":"3707.69","close":"3797.54","volume":"2082888","vol_ccy":"208288.8","vol_ccy_quote":"787362386.598","confirm":1},{"ts":1630648800000,"open":"3797.53","high":"3989.6","low":"3780.31","close":"3956.23","volume":"3608222","vol_ccy":"360822.2","vol_ccy_quote":"1400321190.3685","confirm":1},{"ts":1630670400000,"open":"3956.78","high":"4034","low":"3930.1","close":"3964.84","volume":"2688243","vol_ccy":"268824.3","vol_ccy_quote":"1067616889.749","confirm":1},{"ts":1630692000000,"open":"3963.9","high":"3964.93","low":"3855.63","close":"3938.78","volume":"1438213","vol_ccy":"143821.3","vol_ccy_quote":"565334204.253","confirm":1},{"ts":1630713600000,"open":"3939.03","high":"3972.36","low":"3895.02","close":"3927","volume":"1362285","vol_ccy":"136228.5","vol_ccy_quote":"535834711.04625","confirm":1},{"ts":1630735200000,"open":"3927","high":"3956","low":"3886","close":"3889.33","volume":"1490737","vol_ccy":"149073.7","vol_ccy_quote":"583561297.23025","confirm":1},{"ts":1630756800000,"open":"3889.33","high":"3929.4","low":"3831.21","close":"3880.39","volume":"1418603","vol_ccy":"141860.3","vol_ccy_quote":"550784318.22475","confirm":1},{"ts":1630778400000,"open":"3880.39","high":"3904.75","low":"3833.29","close":"3887.56","volume":"758668","vol_ccy":"75866.8","vol_ccy_quote":"294097460.533","confirm":1},{"ts":1630800000000,"open":"3887.77","high":"3915.67","low":"3843.8","close":"3863.01","volume":"1037710","vol_ccy":"103771","vol_ccy_quote":"402378538.1875","confirm":1},{"ts":1630821600000,"open":"3863.01","high":"3958","low":"3835","close":"3924.73","volume":"1900696","vol_ccy":"190069.6","vol_ccy_quote":"740356254.876","confirm":1},{"ts":1630843200000,"open":"3924.73","high":"3954.48","low":"3897.02","close":"3926.56","volume":"1464546","vol_ccy":"146454.6","vol_ccy_quote":"574936457.0835","confirm":1},{"ts":1630864800000,"open":"3926.78","high":"3988.44","low":"3916.8","close":"3951.08","volume":"822760","vol_ccy":"82276","vol_ccy_quote":"324642583.9","confirm":1},{"ts":1630886400000,"open":"3951.08","high":"3963.85","low":"3896.85","close":"3929.69","volume":"1123941","vol_ccy":"112394.1","vol_ccy_quote":"442312088.33175","confirm":1},{"ts":1630908000000,"open":"3929.68","high":"3977.89","low":"3899.03","close":"3904.69","volume":"1674114","vol_ccy":"167411.4","vol_ccy_quote":"657562263.6765","confirm":1},{"ts":1630929600000,"open":"3904.99","high":"3947.36","low":"3861.12","close":"3933.31","volume":"1937955","vol_ccy":"193795.5","vol_ccy_quote":"758068888.3725","confirm":1},{"ts":1630951200000,"open":"3933.31","high":"3972.85","low":"3919.01","close":"3927.45","volume":"828984","vol_ccy":"82898.4","vol_ccy_quote":"326466748.452","confirm":1},{"ts":1630972800000,"open":"3927.37","high":"3947.9","low":"3887.44","close":"3923.92","volume":"1420535","vol_ccy":"142053.5","vol_ccy_quote":"557085173.67625","confirm":1},{"ts":1630994400000,"open":"3923.38","high":"3933.38","low":"3654.9","close":"3749.55","volume":"4215316","vol_ccy":"421531.6","vol_ccy_quote":"1608270567.309","confirm":1},{"ts":1631016000000,"open":"3749.55","high":"3775.38","low":"2991.26","close":"3426.13","volume":"8919196","vol_ccy":"891919.6","vol_ccy_quote":"3108857119.368","confirm":1},{"ts":1631037600000,"open":"3426.13","high":"3487.99","low":"3320","close":"3434.18","volume":"2592375","vol_ccy":"259237.5","vol_ccy_quote":"885833980.3125","confirm":1},{"ts":1631059200000,"open":"3434.55","high":"3540","low":"3376.56","close":"3410.38","volume":"2999516","vol_ccy":"299951.6","vol_ccy_quote":"1031945235.971","confirm":1},{"ts":1631080800000,"open":"3410.39","high":"3488","low":"3216","close":"3406.38","volume":"4759096","vol_ccy":"475909.6","vol_ccy_quote":"1608666060.598","confirm":1},{"ts":1631102400000,"open":"3406.39","high":"3508","low":"3348.83","close":"3477.5","volume":"2688330","vol_ccy":"268833","vol_ccy_quote":"923489744.94","confirm":1},{"ts":1631124000000,"open":"3477.49","high":"3560.92","low":"3442","close":"3498.4","volume":"1467152","vol_ccy":"146715.2","vol_ccy_quote":"512725976.228","confirm":1},{"ts":1631145600000,"open":"3497.68","high":"3522.87","low":"3425.69","close":"3505.15","volume":"1786603","vol_ccy":"178660.3","vol_ccy_quote":"623139880.70425","confirm":1},{"ts":1631167200000,"open":"3505.15","high":"3570.76","low":"3449.38","close":"3480.78","volume":"2076039","vol_ccy":"207603.9","vol_ccy_quote":"726928688.91825","confirm":1},{"ts":1631188800000,"open":"3480.78","high":"3557","low":"3390.01","close":"3512.73","volume":"2902961","vol_ccy":"290296.1","vol_ccy_quote":"1011719646.993","confirm":1},{"ts":1631210400000,"open":"3512.75","high":"3520.01","low":"3415.5","close":"3425.11","volume":"1208263","vol_ccy":"120826.3","vol_ccy_quote":"419066991.40775","confirm":1},{"ts":1631232000000,"open":"3424.96","high":"3517.09","low":"3406.63","close":"3457.25","volume":"1786904","vol_ccy":"178690.4","vol_ccy_quote":"616746788.518","confirm":1},{"ts":1631253600000,"open":"3457.26","high":"3461.54","low":"3341.87","close":"3402.21","volume":"3204479","vol_ccy":"320447.9","vol_ccy_quote":"1094560300.988","confirm":1},{"ts":1631275200000,"open":"3402.22","high":"3417.97","low":"3205.01","close":"3334.26","volume":"4568538","vol_ccy":"456853.8","vol_ccy_quote":"1525830016.737","confirm":1},{"ts":1631296800000,"open":"3333.79","high":"3342.91","low":"3143.77","close":"3209.54","volume":"1805829","vol_ccy":"180582.9","vol_ccy_quote":"588249248.20725","confirm":1},{"ts":1631318400000,"open":"3208.9","high":"3297.16","low":"3200.36","close":"3266.82","volume":"1790099","vol_ccy":"179009.9","vol_ccy_quote":"580584598.769","confirm":1},{"ts":1631340000000,"open":"3266.82","high":"3316.88","low":"3219.65","close":"3292.76","volume":"1787652","vol_ccy":"178765.2","vol_ccy_quote":"585282180.843","confirm":1},{"ts":1631361600000,"open":"3293.06","high":"3347.86","low":"3282.11","close":"3316.94","volume":"1381876","vol_ccy":"138187.6","vol_ccy_quote":"457399919.593","confirm":1},{"ts":1631383200000,"open":"3316.93","high":"3323.76","low":"3241.66","close":"3268","volume":"896186","vol_ccy":"89618.6","vol_ccy_quote":"294628989.1275","confirm":1},{"ts":1631404800000,"open":"3267.99","high":"3335.63","low":"3231.06","close":"3328.14","volume":"1476579","vol_ccy":"147657.9","vol_ccy_quote":"485898589.8195","confirm":1},{"ts":1631426400000,"open":"3328.15","high":"3453.32","low":"3293.18","close":"3438.14","volume":"2151422","vol_ccy":"215142.2","vol_ccy_quote":"726792842.1845","confirm":1},{"ts":1631448000000,"open":"3438.65","high":"3474.25","low":"3394","close":"3419.36","volume":"1394822","vol_ccy":"139482.2","vol_ccy_quote":"478642235.643","confirm":1},{"ts":1631469600000,"open":"3419.4","high":"3452.24","low":"3303.6","close":"3405.01","volume":"1534089","vol_ccy":"153408.9","vol_ccy_quote":"520832803.55625","confirm":1},{"ts":1631491200000,"open":"3405.01","high":"3431.02","low":"3239.08","close":"3281.5","volume":"2860376","vol_ccy":"286037.6","vol_ccy_quote":"955123167.134","confirm":1},{"ts":1631512800000,"open":"3280.97","high":"3288.75","low":"3166.66","close":"3251.18","volume":"2830737","vol_ccy":"283073.7","vol_ccy_quote":"919109165.793","confirm":1},{"ts":1631534400000,"open":"3251.34","high":"3389.59","low":"3107","close":"3220.04","volume":"5106968","vol_ccy":"510696.8","vol_ccy_quote":"1655675195.374","confirm":1},{"ts":1631556000000,"open":"3219.99","high":"3307.5","low":"3205.11","close":"3283.66","volume":"931786","vol_ccy":"93178.6","vol_ccy_quote":"303209221.009","confirm":1},{"ts":1631577600000,"open":"3284","high":"3340","low":"3268.45","close":"3289.1","volume":"1641812","vol_ccy":"164181.2","vol_ccy_quote":"541040674.215","confirm":1},{"ts":1631599200000,"open":"3289.11","high":"3366","low":"3282.03","close":"3330.57","volume":"1785070","vol_ccy":"178507","vol_ccy_quote":"592094777.2425","confirm":1},{"ts":1631620800000,"open":"3330.56","high":"3411.76","low":"3292","close":"3380.68","volume":"2303342","vol_ccy":"230334.2","vol_ccy_quote":"772483323.25","confirm":1},{"ts":1631642400000,"open":"3381.46","high":"3437.95","low":"3331","close":"3436.49","volume":"1093279","vol_ccy":"109327.9","vol_ccy_quote":"371356811.1275","confirm":1},{"ts":1631664000000,"open":"3435.96","high":"3454.44","low":"3385","close":"3393.46","volume":"1075294","vol_ccy":"107529.4","vol_ccy_quote":"367451078.621","confirm":1},{"ts":1631685600000,"open":"3393.21","high":"3434.87","low":"3358","close":"3410.48","volume":"1538329","vol_ccy":"153832.9","vol_ccy_quote":"522899563.706","confirm":1},{"ts":1631707200000,"open":"3410.48","high":"3556.18","low":"3397.07","close":"3538.99","volume":"2641774","vol_ccy":"264177.4","vol_ccy_quote":"918196105.632","confirm":1},{"ts":1631728800000,"open":"3539","high":"3623.33","low":"3519.49","close":"3613.88","volume":"1171621","vol_ccy":"117162.1","vol_ccy_quote":"418728558.2425","confirm":1},{"ts":1631750400000,"open":"3613.89","high":"3677.64","low":"3525.66","close":"3631.06","volume":"2646969","vol_ccy":"264696.9","vol_ccy_quote":"956101746.35625","confirm":1},{"ts":1631772000000,"open":"3631.07","high":"3649.54","low":"3568.05","close":"3619.33","volume":"1625453","vol_ccy":"162545.3","vol_ccy_quote":"587925943.73675","confirm":1},{"ts":1631793600000,"open":"3618.86","high":"3645.65","low":"3535","close":"3546.27","volume":"2742741","vol_ccy":"274274.1","vol_ccy_quote":"983668974.5745","confirm":1},{"ts":1631815200000,"open":"3546.28","high":"3592.41","low":"3481.52","close":"3567.94","volume":"1322822","vol_ccy":"132282.2","vol_ccy_quote":"469209923.9825","confirm":1},{"ts":1631836800000,"open":"3567.95","high":"3596.14","low":"3527.72","close":"3561.99","volume":"1203506","vol_ccy":"120350.6","vol_ccy_quote":"428863345.57","confirm":1},{"ts":1631858400000,"open":"3561.99","high":"3575.2","low":"3424","close":"3448.95","volume":"2565961","vol_ccy":"256596.1","vol_ccy_quote":"898736821.1135","confirm":1},{"ts":1631880000000,"open":"3448.94","high":"3477.93","low":"3403.5","close":"3411.93","volume":"2137099","vol_ccy":"213709.9","vol_ccy_quote":"734216389.6925","confirm":1},{"ts":1631901600000,"open":"3411.93","high":"3426.76","low":"3346.08","close":"3399.44","volume":"1868376","vol_ccy":"186837.6","vol_ccy_quote":"634510298.574","confirm":1},{"ts":1631923200000,"open":"3399.44","high":"3519.8","low":"3368.76","close":"3510.73","volume":"1628042","vol_ccy":"162804.2","vol_ccy_quote":"561622799.6665","confirm":1},{"ts":1631944800000,"open":"3511.04","high":"3544.84","low":"3486.88","close":"3496","volume":"1395605","vol_ccy":"139560.5","vol_ccy_quote":"489814091.245","confirm":1},{"ts":1631966400000,"open":"3496.25","high":"3517.98","low":"3428.48","close":"3455.5","volume":"1691954","vol_ccy":"169195.4","vol_ccy_quote":"587878300.0585","confirm":1},{"ts":1631988000000,"open":"3455.5","high":"3456.85","low":"3375.96","close":"3435.57","volume":"1099200","vol_ccy":"109920","vol_ccy_quote":"377132222.4","confirm":1},{"ts":1632009600000,"open":"3435.46","high":"3442.29","low":"3372","close":"3423.51","volume":"1052981","vol_ccy":"105298.1","vol_ccy_quote":"359942074.7015","confirm":1},{"ts":1632031200000,"open":"3423.51","high":"3457.12","low":"3300","close":"3325.65","volume":"1831709","vol_ccy":"183170.9","vol_ccy_quote":"618489365.813","confirm":1},{"ts":1632052800000,"open":"3325.12","high":"3380","low":"3311.67","close":"3343.69","volume":"1587860","vol_ccy":"158786","vol_ccy_quote":"530364294.32","confirm":1},{"ts":1632074400000,"open":"3343.7","high":"3379.55","low":"3278.04","close":"3329.3","volume":"1256372","vol_ccy":"125637.2","vol_ccy_quote":"418704500.487","confirm":1},{"ts":1632096000000,"open":"3329.29","high":"3347.59","low":"3152.5","close":"3203.57","volume":"3048487","vol_ccy":"304848.7","vol_ccy_quote":"993269466.16625","confirm":1},{"ts":1632117600000,"open":"3203.66","high":"3212.23","low":"3007.06","close":"3043.36","volume":"4980151","vol_ccy":"498015.1","vol_ccy_quote":"1552102655.32025","confirm":1},{"ts":1632139200000,"open":"3043.36","high":"3124.78","low":"2907.65","close":"3098.08","volume":"5065507","vol_ccy":"506550.7","vol_ccy_quote":"1541670592.55225","confirm":1},{"ts":1632160800000,"open":"3098.08","high":"3106.93","low":"2946.97","close":"2978.97","volume":"2752944","vol_ccy":"275294.4","vol_ccy_quote":"834895650.42","confirm":1},{"ts":1632182400000,"open":"2978.77","high":"3030.49","low":"2804.7","close":"2996.07","volume":"4390241","vol_ccy":"439024.1","vol_ccy_quote":"1296221947.93075","confirm":1},{"ts":1632204000000,"open":"2996.07","high":"3109","low":"2996.07","close":"3061.99","volume":"2256332","vol_ccy":"225633.2","vol_ccy_quote":"686101485.979","confirm":1},{"ts":1632225600000,"open":"3062","high":"3086.09","low":"2874.25","close":"2898.83","volume":"4045938","vol_ccy":"404593.8","vol_ccy_quote":"1205807867.6865","confirm":1},{"ts":1632247200000,"open":"2898.84","high":"2958","low":"2645.62","close":"2764.16","volume":"4638799","vol_ccy":"463879.9","vol_ccy_quote":"1306589639.7345","confirm":1},{"ts":1632268800000,"open":"2764.75","high":"2896.53","low":"2736.81","close":"2872.9","volume":"3698253","vol_ccy":"369825.3","vol_ccy_quote":"1042074314.51175","confirm":1},{"ts":1632290400000,"open":"2873.11","high":"2959.85","low":"2853.05","close":"2895.33","volume":"2463746","vol_ccy":"246374.6","vol_ccy_quote":"713337002.491","confirm":1},{"ts":1632312000000,"open":"2895.33","high":"3054.1","low":"2882.39","close":"3016.72","volume":"3013062","vol_ccy":"301306.2","vol_ccy_quote":"892509640.737","confirm":1},{"ts":1632333600000,"open":"3016.57","high":"3089.47","low":"2990.16","close":"3076.91","volume":"1940141","vol_ccy":"194014.1","vol_ccy_quote":"590438745.21275","confirm":1},{"ts":1632355200000,"open":"3076.56","high":"3136.59","low":"3033.27","close":"3113.17","volume":"2170114","vol_ccy":"217011.4","vol_ccy_quote":"670542982.3315","confirm":1},{"ts":1632376800000,"open":"3113.22","high":"3148.42","low":"3041.93","close":"3060.39","volume":"2335827","vol_ccy":"233582.7","vol_ccy_quote":"722001789.873","confirm":1},{"ts":1632398400000,"open":"3060.05","high":"3173.93","low":"3047.35","close":"3161.28","volume":"2520747","vol_ccy":"252074.7","vol_ccy_quote":"784116795.74175","confirm":1},{"ts":1632420000000,"open":"3162.73","high":"3173.67","low":"3120.95","close":"3152.59","volume":"1101708","vol_ccy":"110170.8","vol_ccy_quote":"347311794.438","confirm":1},{"ts":1632441600000,"open":"3152.59","high":"3159.11","low":"3040","close":"3073.11","volume":"2490371","vol_ccy":"249037.1","vol_ccy_quote":"773559662.61275","confirm":1},{"ts":1632463200000,"open":"3073.12","high":"3117.8","low":"2730.91","close":"2825.2","volume":"8092682","vol_ccy":"809268.2","vol_ccy_quote":"2376624455.8615","confirm":1},{"ts":1632484800000,"open":"2825.41","high":"2940.83","low":"2765.35","close":"2881.3","volume":"4468250","vol_ccy":"446825","vol_ccy_quote":"1274891143.5625","confirm":1},{"ts":1632506400000,"open":"2881.42","high":"2981.63","low":"2875.57","close":"2927.65","volume":"1475431","vol_ccy":"147543.1","vol_ccy_quote":"430319410.30925","confirm":1},{"ts":1632528000000,"open":"2927.66","high":"2955.59","low":"2874","close":"2908.29","volume":"1971627","vol_ccy":"197162.7","vol_ccy_quote":"575002340.8395","confirm":1},{"ts":1632549600000,"open":"2908.28","high":"2970.59","low":"2800","close":"2912.79","volume":"3547718","vol_ccy":"354771.8","vol_ccy_quote":"1028098520.797","confirm":1},{"ts":1632571200000,"open":"2913.02","high":"2946.92","low":"2844.96","close":"2897.95","volume":"3140694","vol_ccy":"314069.4","vol_ccy_quote":"911025034.4475","confirm":1},{"ts":1632592800000,"open":"2897.95","high":"2946.58","low":"2883.84","close":"2922.22","volume":"936879","vol_ccy":"93687.9","vol_ccy_quote":"272879827.71525","confirm":1},{"ts":1632614400000,"open":"2922.21","high":"2931.9","low":"2818.22","close":"2839.35","volume":"2014280","vol_ccy":"201428","vol_ccy_quote":"579693669.76","confirm":1},{"ts":1632636000000,"open":"2839.35","high":"3031.74","low":"2737.03","close":"2973.65","volume":"5306604","vol_ccy":"530660.4","vol_ccy_quote":"1536496675.227","confirm":1},{"ts":1632657600000,"open":"2973.65","high":"3075.78","low":"2973.65","close":"3036.79","volume":"1925652","vol_ccy":"192565.2","vol_ccy_quote":"580577819.631","confirm":1},{"ts":1632679200000,"open":"3037.26","high":"3118.66","low":"3009.53","close":"3058.62","volume":"1302454","vol_ccy":"130245.4","vol_ccy_quote":"398032221.6945","confirm":1},{"ts":1632700800000,"open":"3058.63","high":"3166.16","low":"3028","close":"3130.74","volume":"1737546","vol_ccy":"173754.6","vol_ccy_quote":"537923825.4345","confirm":1},{"ts":1632722400000,"open":"3130.75","high":"3149","low":"3075.12","close":"3093.04","volume":"1960723","vol_ccy":"196072.3","vol_ccy_quote":"610172585.97325","confirm":1},{"ts":1632744000000,"open":"3093.04","high":"3128.13","low":"2982.73","close":"3000.29","volume":"2721826","vol_ccy":"272182.6","vol_ccy_quote":"830442041.2735","confirm":1},{"ts":1632765600000,"open":"3000.29","high":"3028.77","low":"2922.6","close":"2924.68","volume":"1392119","vol_ccy":"139211.9","vol_ccy_quote":"413331964.1115","confirm":1},{"ts":1632787200000,"open":"2924.68","high":"2972.1","low":"2893.15","close":"2942.74","volume":"1461420","vol_ccy":"146142","vol_ccy_quote":"428658964.785","confirm":1},{"ts":1632808800000,"open":"2942.74","high":"2947.93","low":"2875.23","close":"2926.69","volume":"2615007","vol_ccy":"261500.7","vol_ccy_quote":"764405117.45325","confirm":1},{"ts":1632830400000,"open":"2926.7","high":"2960","low":"2802.76","close":"2829.61","volume":"3013830","vol_ccy":"301383","vol_ccy_quote":"867912968.4525","confirm":1},{"ts":1632852000000,"open":"2828.8","high":"2894.79","low":"2786.18","close":"2804.99","volume":"1460381","vol_ccy":"146038.1","vol_ccy_quote":"413096513.089","confirm":1},{"ts":1632873600000,"open":"2804.41","high":"2934.83","low":"2790","close":"2909.4","volume":"2227762","vol_ccy":"222776.2","vol_ccy_quote":"637064188.092","confirm":1},{"ts":1632895200000,"open":"2909.5","high":"2950","low":"2895.53","close":"2932.89","volume":"1452059","vol_ccy":"145205.9","vol_ccy_quote":"424288735.682","confirm":1},{"ts":1632916800000,"open":"2932.89","high":"2949.35","low":"2811.29","close":"2814.14","volume":"2275179","vol_ccy":"227517.9","vol_ccy_quote":"654550228.07325","confirm":1},{"ts":1632938400000,"open":"2814.14","high":"2854.86","low":"2780.58","close":"2850.11","volume":"1364574","vol_ccy":"136457.4","vol_ccy_quote":"385481579.5515","confirm":1},{"ts":1632960000000,"open":"2850.12","high":"3051.66","low":"2838.5","close":"3028.79","volume":"3230519","vol_ccy":"323051.9","vol_ccy_quote":"950505106.18325","confirm":1},{"ts":1632981600000,"open":"3028.79","high":"3046.82","low":"2941.57","close":"2963.34","volume":"2386297","vol_ccy":"238629.7","vol_ccy_quote":"714726973.361","confirm":1},{"ts":1633003200000,"open":"2963.35","high":"3031.46","low":"2952.97","close":"2994.99","volume":"2914320","vol_ccy":"291432","vol_ccy_quote":"870126336.66","confirm":1},{"ts":1633024800000,"open":"2994.99","high":"3047.83","low":"2955","close":"2999.67","volume":"1419569","vol_ccy":"141956.9","vol_ccy_quote":"425781622.04525","confirm":1},{"ts":1633046400000,"open":"3000.25","high":"3041.45","low":"2967.3","close":"3016.76","volume":"1658525","vol_ccy":"165852.5","vol_ccy_quote":"498625590.1","confirm":1},{"ts":1633068000000,"open":"3017","high":"3258.34","low":"3005.03","close":"3237.01","volume":"4565010","vol_ccy":"456501","vol_ccy_quote":"1428549121.845","confirm":1},{"ts":1633089600000,"open":"3237","high":"3287.99","low":"3178.55","close":"3274.57","volume":"2635054","vol_ccy":"263505.4","vol_ccy_quote":"854950516.6985","confirm":1},{"ts":1633111200000,"open":"3274.77","high":"3333","low":"3252.55","close":"3308.97","volume":"1488301","vol_ccy":"148830.1","vol_ccy_quote":"489996686.90725","confirm":1},{"ts":1633132800000,"open":"3309.5","high":"3344.56","low":"3258.78","close":"3280.21","volume":"1630708","vol_ccy":"163070.8","vol_ccy_quote":"537850304.485","confirm":1},{"ts":1633154400000,"open":"3280.2","high":"3321.07","low":"3263.81","close":"3295.79","volume":"1190120","vol_ccy":"119012","vol_ccy_quote":"391575365.11","confirm":1},{"ts":1633176000000,"open":"3295.99","high":"3449","low":"3287.81","close":"3430.43","volume":"2704043","vol_ccy":"270404.3","vol_ccy_quote":"910128820.97225","confirm":1},{"ts":1633197600000,"open":"3430.44","high":"3474.87","low":"3365.72","close":"3387.85","volume":"1396918","vol_ccy":"139691.8","vol_ccy_quote":"477008383.296","confirm":1},{"ts":1633219200000,"open":"3387.84","high":"3427.34","low":"3342.02","close":"3417.39","volume":"1527964","vol_ccy":"152796.4","vol_ccy_quote":"518537120.869","confirm":1},{"ts":1633240800000,"open":"3417.39","high":"3422.56","low":"3370.67","close":"3414.35","volume":"1146910","vol_ccy":"114691","vol_ccy_quote":"390665358.5675","confirm":1},{"ts":1633262400000,"open":"3414.35","high":"3487.26","low":"3393.78","close":"3464.98","volume":"1592023","vol_ccy":"159202.3","vol_ccy_quote":"547670638.21275","confirm":1},{"ts":1633284000000,"open":"3464.82","high":"3490.62","low":"3382","close":"3418.16","volume":"1439119","vol_ccy":"143911.9","vol_ccy_quote":"494898632.91","confirm":1},{"ts":1633305600000,"open":"3418.16","high":"3425.94","low":"3322.42","close":"3364.34","volume":"2068570","vol_ccy":"206857","vol_ccy_quote":"699738276.755","confirm":1},{"ts":1633327200000,"open":"3363.93","high":"3384","low":"3291.17","close":"3313.5","volume":"1509853","vol_ccy":"150985.3","vol_ccy_quote":"504011579.195","confirm":1},{"ts":1633348800000,"open":"3313.49","high":"3428.9","low":"3268.18","close":"3411.76","volume":"4132854","vol_ccy":"413285.4","vol_ccy_quote":"1386813255.7455","confirm":1},{"ts":1633370400000,"open":"3412.91","high":"3441.43","low":"3355.03","close":"3385.9","volume":"1330282","vol_ccy":"133028.2","vol_ccy_quote":"452138574.1535","confirm":1},{"ts":1633392000000,"open":"3386.79","high":"3419.96","low":"3363.03","close":"3383.19","volume":"1192825","vol_ccy":"119282.5","vol_ccy_quote":"404158036.00625","confirm":1},{"ts":1633413600000,"open":"3383.19","high":"3476.66","low":"3378.55","close":"3446.66","volume":"1901347","vol_ccy":"190134.7","vol_ccy_quote":"650501194.3955","confirm":1},{"ts":1633435200000,"open":"3445.91","high":"3471.13","low":"3408.36","close":"3434.14","volume":"1286962","vol_ccy":"128696.2","vol_ccy_quote":"442700127.937","confirm":1},{"ts":1633456800000,"open":"3434.13","high":"3548.55","low":"3433.68","close":"3516.19","volume":"1248796","vol_ccy":"124879.6","vol_ccy_quote":"434972817.745","confirm":1},{"ts":1633478400000,"open":"3516.89","high":"3541.23","low":"3456","close":"3493.13","volume":"1452085","vol_ccy":"145208.5","vol_ccy_quote":"508492940.40625","confirm":1},{"ts":1633500000000,"open":"3493.01","high":"3501.76","low":"3340","close":"3381.01","volume":"2455480","vol_ccy":"245548","vol_ccy_quote":"841970586.86","confirm":1},{"ts":1633521600000,"open":"3381","high":"3634.69","low":"3372.4","close":"3578.91","volume":"4006231","vol_ccy":"400623.1","vol_ccy_quote":"1398875709.425","confirm":1},{"ts":1633543200000,"open":"3578.92","high":"3611.89","low":"3550","close":"3574.68","volume":"870626","vol_ccy":"87062.6","vol_ccy_quote":"311585944.9185","confirm":1},{"ts":1633564800000,"open":"3574.68","high":"3575.1","low":"3469.31","close":"3538.71","volume":"1930226","vol_ccy":"193022.6","vol_ccy_quote":"683193841.57","confirm":1},{"ts":1633586400000,"open":"3538.7","high":"3618.83","low":"3503.75","close":"3576.97","volume":"2145528","vol_ccy":"214552.8","vol_ccy_quote":"763714101.15","confirm":1},{"ts":1633608000000,"open":"3576.98","high":"3650","low":"3518","close":"3609.66","volume":"2325931","vol_ccy":"232593.1","vol_ccy_quote":"834697554.246","confirm":1},{"ts":1633629600000,"open":"3608.43","high":"3658","low":"3558.39","close":"3588.19","volume":"941192","vol_ccy":"94119.2","vol_ccy_quote":"339135242.698","confirm":1},{"ts":1633651200000,"open":"3588.18","high":"3616.91","low":"3546.51","close":"3583.92","volume":"1152992","vol_ccy":"115299.2","vol_ccy_quote":"413218496.896","confirm":1},{"ts":1633672800000,"open":"3583.93","high":"3676.58","low":"3570.06","close":"3611.38","volume":"2130142","vol_ccy":"213014.2","vol_ccy_quote":"769085106.4225","confirm":1},{"ts":1633694400000,"open":"3611.37","high":"3663.63","low":"3579.47","close":"3625.73","volume":"2199236","vol_ccy":"219923.6","vol_ccy_quote":"796134428.18","confirm":1},{"ts":1633716000000,"open":"3625.9","high":"3646.14","low":"3530","close":"3562.69","volume":"1020093","vol_ccy":"102009.3","vol_ccy_quote":"366334012.99725","confirm":1},{"ts":1633737600000,"open":"3563.01","high":"3591.41","low":"3537.14","close":"3585.42","volume":"921019","vol_ccy":"92101.9","vol_ccy_quote":"328734246.0655","confirm":1},{"ts":1633759200000,"open":"3585.43","high":"3626.99","low":"3567.17","close":"3597.34","volume":"1337792","vol_ccy":"133779.2","vol_ccy_quote":"480833548.464","confirm":1},{"ts":1633780800000,"open":"3597.35","high":"3639.67","low":"3574","close":"3592.5","volume":"1201803","vol_ccy":"120180.3","vol_ccy_quote":"432754838.664","confirm":1},{"ts":1633802400000,"open":"3593.33","high":"3605.37","low":"3554.39","close":"3575.75","volume":"498998","vol_ccy":"49899.8","vol_ccy_quote":"178751562.558","confirm":1},{"ts":1633824000000,"open":"3575.75","high":"3586.94","low":"3470","close":"3566.06","volume":"2137928","vol_ccy":"213792.8","vol_ccy_quote":"758897629.75","confirm":1},{"ts":1633845600000,"open":"3566.06","high":"3606.66","low":"3546.99","close":"3563.84","volume":"1349667","vol_ccy":"134966.7","vol_ccy_quote":"481950901.94625","confirm":1},{"ts":1633867200000,"open":"3563.84","high":"3580.83","low":"3502.03","close":"3522.99","volume":"1282824","vol_ccy":"128282.4","vol_ccy_quote":"454430460.114","confirm":1},{"ts":1633888800000,"open":"3522.99","high":"3572","low":"3400.38","close":"3414.44","volume":"1590354","vol_ccy":"159035.4","vol_ccy_quote":"553038049.3185","confirm":1},{"ts":1633910400000,"open":"3413.11","high":"3549.15","low":"3365.81","close":"3526.92","volume":"2345826","vol_ccy":"234582.6","vol_ccy_quote":"812534894.2935","confirm":1},{"ts":1633932000000,"open":"3526.44","high":"3627.2","low":"3512.06","close":"3558.98","volume":"2592752","vol_ccy":"259275.2","vol_ccy_quote":"922026687.984","confirm":1},{"ts":1633953600000,"open":"3558.97","high":"3611","low":"3543.88","close":"3562.88","volume":"1610884","vol_ccy":"161088.4","vol_ccy_quote":"574953898.233","confirm":1},{"ts":1633975200000,"open":"3562.88","high":"3573.81","low":"3461.62","close":"3541","volume":"1430046","vol_ccy":"143004.6","vol_ccy_quote":"505496592.7065","confirm":1},{"ts":1633996800000,"open":"3540.99","high":"3542.87","low":"3447.2","close":"3510.81","volume":"1992072","vol_ccy":"199207.2","vol_ccy_quote":"699310401.366","confirm":1},{"ts":1634018400000,"open":"3511.74","high":"3520","low":"3414.18","close":"3457.27","volume":"1889666","vol_ccy":"188966.6","vol_ccy_quote":"656809635.8635","confirm":1},{"ts":1634040000000,"open":"3457.27","high":"3548","low":"3403.32","close":"3488.44","volume":"3684934","vol_ccy":"368493.4","vol_ccy_quote":"1280240958.6505","confirm":1},{"ts":1634061600000,"open":"3488.45","high":"3513.38","low":"3411.76","close":"3492.9","volume":"1307426","vol_ccy":"130742.6","vol_ccy_quote":"454542664.8685","confirm":1},{"ts":1634083200000,"open":"3491.83","high":"3533.95","low":"3451","close":"3451.99","volume":"1422715","vol_ccy":"142271.5","vol_ccy_quote":"495416750.26375","confirm":1},{"ts":1634104800000,"open":"3451.39","high":"3474.32","low":"3411.12","close":"3467.65","volume":"1902779","vol_ccy":"190277.9","vol_ccy_quote":"656671866.248","confirm":1},{"ts":1634126400000,"open":"3467.96","high":"3522.34","low":"3411.7","close":"3509.71","volume":"2264012","vol_ccy":"226401.2","vol_ccy_quote":"787406959.513","confirm":1},{"ts":1634148000000,"open":"3510","high":"3615.98","low":"3507.59","close":"3608.51","volume":"1542020","vol_ccy":"154202","vol_ccy_quote":"549039305.04","confirm":1},{"ts":1634169600000,"open":"3608.95","high":"3664.63","low":"3589.39","close":"3636.82","volume":"1710540","vol_ccy":"171054","vol_ccy_quote":"620061769.665","confirm":1},{"ts":1634191200000,"open":"3636.79","high":"3753.56","low":"3613.27","close":"3736.11","volume":"2038045","vol_ccy":"203804.5","vol_ccy_quote":"751005825.69625","confirm":1},{"ts":1634212800000,"open":"3736.76","high":"3827.66","low":"3722.62","close":"3792.04","volume":"2835237","vol_ccy":"283523.7","vol_ccy_quote":"1068819138.549","confirm":1},{"ts":1634234400000,"open":"3792.04","high":"3807","low":"3749.99","close":"3791.45","volume":"1200979","vol_ccy":"120097.9","vol_ccy_quote":"454584963.248","confirm":1},{"ts":1634256000000,"open":"3791.45","high":"3862.99","low":"3734.6","close":"3853.06","volume":"2704210","vol_ccy":"270421","vol_ccy_quote":"1030445981.025","confirm":1},{"ts":1634277600000,"open":"3853.07","high":"3856.1","low":"3744.5","close":"3780.24","volume":"1792588","vol_ccy":"179258.8","vol_ccy_quote":"682703106.477","confirm":1},{"ts":1634299200000,"open":"3780.24","high":"3874.8","low":"3766.05","close":"3856.96","volume":"2187134","vol_ccy":"218713.4","vol_ccy_quote":"835378565.2175","confirm":1},{"ts":1634320800000,"open":"3856.97","high":"3912","low":"3820.07","close":"3869.89","volume":"1690328","vol_ccy":"169032.8","vol_ccy_quote":"653266555.726","confirm":1},{"ts":1634342400000,"open":"3869.89","high":"3873.41","low":"3824","close":"3854.64","volume":"932298","vol_ccy":"93229.8","vol_ccy_quote":"359446095.453","confirm":1},{"ts":1634364000000,"open":"3854.65","high":"3971.38","low":"3835","close":"3959.27","volume":"1961007","vol_ccy":"196100.7","vol_ccy_quote":"765787941.0525","confirm":1},{"ts":1634385600000,"open":"3959.27","high":"3978","low":"3825","close":"3869.23","volume":"2507017","vol_ccy":"250701.7","vol_ccy_quote":"979710905.8875","confirm":1},{"ts":1634407200000,"open":"3869.22","high":"3882.88","low":"3792.87","close":"3830.59","volume":"880119","vol_ccy":"88011.9","vol_ccy_quote":"338308062.291","confirm":1},{"ts":1634428800000,"open":"3830.59","high":"3910","low":"3808.88","close":"3857.99","volume":"1395266","vol_ccy":"139526.6","vol_ccy_quote":"537437627.109","confirm":1},{"ts":1634450400000,"open":"3858","high":"3922.77","low":"3856.15","close":"3860.08","volume":"1232316","vol_ccy":"123231.6","vol_ccy_quote":"477430026.3","confirm":1},{"ts":1634472000000,"open":"3860.08","high":"3875.76","low":"3751.26","close":"3803.77","volume":"1837045","vol_ccy":"183704.5","vol_ccy_quote":"702250406.97875","confirm":1},{"ts":1634493600000,"open":"3803.95","high":"3866.05","low":"3634.09","close":"3847.88","volume":"2719875","vol_ccy":"271987.5","vol_ccy_quote":"1030286610.09375","confirm":1},{"ts":1634515200000,"open":"3848.72","high":"3895.93","low":"3833","close":"3876.72","volume":"1309687","vol_ccy":"130968.7","vol_ccy_quote":"506009687.05475","confirm":1},{"ts":1634536800000,"open":"3876.72","high":"3887.14","low":"3703.21","close":"3743.86","volume":"2659659","vol_ccy":"265965.9","vol_ccy_quote":"1011397171.82175","confirm":1},{"ts":1634558400000,"open":"3744.39","high":"3823.79","low":"3674.12","close":"3729.76","volume":"2811784","vol_ccy":"281178.4","vol_ccy_quote":"1052454968.876","confirm":1},{"ts":1634580000000,"open":"3729.77","high":"3768","low":"3693.07","close":"3746.8","volume":"882216","vol_ccy":"88221.6","vol_ccy_quote":"329455625.256","confirm":1},{"ts":1634601600000,"open":"3746.8","high":"3845.98","low":"3732.2","close":"3821.01","volume":"1539243","vol_ccy":"153924.3","vol_ccy_quote":"582833977.13925","confirm":1},{"ts":1634623200000,"open":"3821.01","high":"3830.62","low":"3769.73","close":"3799.56","volume":"1432318","vol_ccy":"143231.8","vol_ccy_quote":"545029942.314","confirm":1},{"ts":1634644800000,"open":"3799.56","high":"3864.88","low":"3741.01","close":"3811.85","volume":"3062886","vol_ccy":"306288.6","vol_ccy_quote":"1165221378.195","confirm":1},{"ts":1634666400000,"open":"3811.85","high":"3889.08","low":"3795.34","close":"3878.73","volume":"1276820","vol_ccy":"127682","vol_ccy_quote":"490777687.5","confirm":1},{"ts":1634688000000,"open":"3878.72","high":"3905.65","low":"3828.08","close":"3841.87","volume":"1112038","vol_ccy":"111203.8","vol_ccy_quote":"429644777.604","confirm":1},{"ts":1634709600000,"open":"3841.86","high":"3874.96","low":"3829.78","close":"3861.33","volume":"955440","vol_ccy":"95544","vol_ccy_quote":"368033815.98","confirm":1},{"ts":1634731200000,"open":"3861.32","high":"4117.27","low":"3859.6","close":"4079.22","volume":"4108992","vol_ccy":"410899.2","vol_ccy_quote":"1635112758.768","confirm":1},{"ts":1634752800000,"open":"4078.68","high":"4169.44","low":"4071.71","close":"4162.1","volume":"1257789","vol_ccy":"125778.9","vol_ccy_quote":"518269756.31925","confirm":1},{"ts":1634774400000,"open":"4161.39","high":"4244.46","low":"4135.2","close":"4175.58","volume":"3150819","vol_ccy":"315081.9","vol_ccy_quote":"1316776885.49925","confirm":1},{"ts":1634796000000,"open":"4175.57","high":"4386","low":"4115.56","close":"4215.24","volume":"5063433","vol_ccy":"506343.3","vol_ccy_quote":"2138334592.65525","confirm":1},{"ts":1634817600000,"open":"4215.03","high":"4278.57","low":"4009.48","close":"4044.92","volume":"5549379","vol_ccy":"554937.9","vol_ccy_quote":"2295778092.3","confirm":1},{"ts":1634839200000,"open":"4045.12","high":"4120.41","low":"4040.54","close":"4053.13","volume":"1342654","vol_ccy":"134265.4","vol_ccy_quote":"545761997.92","confirm":1},{"ts":1634860800000,"open":"4053.34","high":"4172.01","low":"4053.12","close":"4133.92","volume":"1838630","vol_ccy":"183863","vol_ccy_quote":"754407815.6425","confirm":1},{"ts":1634882400000,"open":"4134.74","high":"4159.54","low":"4085","close":"4124.29","volume":"1702005","vol_ccy":"170200.5","vol_ccy_quote":"702228966.44625","confirm":1},{"ts":1634904000000,"open":"4123.75","high":"4144.8","low":"3890","close":"3939.24","volume":"4820303","vol_ccy":"482030.3","vol_ccy_quote":"1939905635.75925","confirm":1},{"ts":1634925600000,"open":"3939.24","high":"4000","low":"3918.31","close":"3973.57","volume":"957580","vol_ccy":"95758","vol_ccy_quote":"378989097.24","confirm":1},{"ts":1634947200000,"open":"3973.76","high":"4051.5","low":"3945.77","close":"4013.24","volume":"1132871","vol_ccy":"113287.1","vol_ccy_quote":"452702898.47925","confirm":1},{"ts":1634968800000,"open":"4012.76","high":"4047.49","low":"3938.06","close":"4041.61","volume":"1802707","vol_ccy":"180270.7","vol_ccy_quote":"722881901.586","confirm":1},{"ts":1634990400000,"open":"4041.62","high":"4131","low":"4016.92","close":"4107","volume":"2189004","vol_ccy":"218900.4","vol_ccy_quote":"891829781.154","confirm":1},{"ts":1635012000000,"open":"4106.15","high":"4175.75","low":"4070.43","close":"4168.52","volume":"794572","vol_ccy":"79457.2","vol_ccy_quote":"328175120.655","confirm":1},{"ts":1635033600000,"open":"4168.53","high":"4189.72","low":"4101.63","close":"4111.48","volume":"1004359","vol_ccy":"100435.9","vol_ccy_quote":"416089863.956","confirm":1},{"ts":1635055200000,"open":"4111.48","high":"4126","low":"4022","close":"4025.24","volume":"1759734","vol_ccy":"175973.4","vol_ccy_quote":"716419386.612","confirm":1},{"ts":1635076800000,"open":"4025.23","high":"4074.49","low":"3970.31","close":"4022.99","volume":"2543804","vol_ccy":"254380.4","vol_ccy_quote":"1023437216.202","confirm":1},{"ts":1635098400000,"open":"4022.87","high":"4101.16","low":"3961.5","close":"4082.38","volume":"1058547","vol_ccy":"105854.7","vol_ccy_quote":"427862315.66925","confirm":1},{"ts":1635120000000,"open":"4082.39","high":"4159.18","low":"4070","close":"4126.19","volume":"1299923","vol_ccy":"129992.3","vol_ccy_quote":"534195557.312","confirm":1},{"ts":1635141600000,"open":"4126.19","high":"4182.19","low":"4107.6","close":"4128.04","volume":"1570772","vol_ccy":"157077.2","vol_ccy_quote":"649672084.586","confirm":1},{"ts":1635163200000,"open":"4128.04","high":"4238.43","low":"4110.5","close":"4187.83","volume":"2039471","vol_ccy":"203947.1","vol_ccy_quote":"849684408.02","confirm":1},{"ts":1635184800000,"open":"4187.83","high":"4225.62","low":"4174.44","close":"4220.78","volume":"769525","vol_ccy":"76952.5","vol_ccy_quote":"323367294.54375","confirm":1},{"ts":1635206400000,"open":"4220.77","high":"4262.01","low":"4192.52","close":"4200.41","volume":"1253307","vol_ccy":"125330.7","vol_ccy_quote":"528761136.82425","confirm":1},{"ts":1635228000000,"open":"4200.41","high":"4233","low":"4176.88","close":"4216.16","volume":"1163878","vol_ccy":"116387.8","vol_ccy_quote":"489598374.3275","confirm":1},{"ts":1635249600000,"open":"4216.16","high":"4223.9","low":"4125","close":"4217.34","volume":"2202106","vol_ccy":"220210.6","vol_ccy_quote":"923915593.36","confirm":1},{"ts":1635271200000,"open":"4217.35","high":"4301.89","low":"4088.47","close":"4128.57","volume":"2182724","vol_ccy":"218272.4","vol_ccy_quote":"913267000.668","confirm":1},{"ts":1635292800000,"open":"4129.83","high":"4312.89","low":"4116.6","close":"4275.06","volume":"3142255","vol_ccy":"314225.5","vol_ccy_quote":"1322447868.1725","confirm":1},{"ts":1635314400000,"open":"4275.07","high":"4286.92","low":"3925.32","close":"3991.86","volume":"4147125","vol_ccy":"414712.5","vol_ccy_quote":"1708529447.15625","confirm":1},{"ts":1635336000000,"open":"3991.85","high":"4040","low":"3947.57","close":"3986","volume":"2102320","vol_ccy":"210232","vol_ccy_quote":"839110544.36","confirm":1},{"ts":1635357600000,"open":"3985.89","high":"4024.86","low":"3909","close":"3921.87","volume":"1291087","vol_ccy":"129108.7","vol_ccy_quote":"511322741.0235","confirm":1},{"ts":1635379200000,"open":"3921.88","high":"4023.67","low":"3887.9","close":"4020.13","volume":"2000405","vol_ccy":"200040.5","vol_ccy_quote":"792839517.4975","confirm":1},{"ts":1635400800000,"open":"4020.14","high":"4175.42","low":"3983","close":"4151.73","volume":"2697102","vol_ccy":"269710.2","vol_ccy_quote":"1101111445.4895","confirm":1},{"ts":1635422400000,"open":"4151.74","high":"4235.86","low":"4136.14","close":"4222.38","volume":"1729942","vol_ccy":"172994.2","vol_ccy_quote":"724245408.126","confirm":1},{"ts":1635444000000,"open":"4223.52","high":"4298.86","low":"4120","close":"4287.11","volume":"2925266","vol_ccy":"292526.6","vol_ccy_quote":"1238081537.3585","confirm":1},{"ts":1635465600000,"open":"4286.08","high":"4412.53","low":"4266.5","close":"4323","volume":"2728614","vol_ccy":"272861.4","vol_ccy_quote":"1179314474.4885","confirm":1},{"ts":1635487200000,"open":"4322.99","high":"4368.05","low":"4278","close":"4319.89","volume":"1996843","vol_ccy":"199684.3","vol_ccy_quote":"863081971.19975","confirm":1},{"ts":1635508800000,"open":"4319.89","high":"4464.49","low":"4297.92","close":"4417.91","volume":"2568399","vol_ccy":"256839.9","vol_ccy_quote":"1123688046.59475","confirm":1},{"ts":1635530400000,"open":"4418.49","high":"4431","low":"4341.65","close":"4419.53","volume":"1056759","vol_ccy":"105675.9","vol_ccy_quote":"465255850.46325","confirm":1},{"ts":1635552000000,"open":"4419.57","high":"4436.29","low":"4330.68","close":"4359.03","volume":"1207644","vol_ccy":"120764.4","vol_ccy_quote":"529720058.427","confirm":1},{"ts":1635573600000,"open":"4359.02","high":"4384.09","low":"4287.28","close":"4333.99","volume":"1227809","vol_ccy":"122780.9","vol_ccy_quote":"533003551.0855","confirm":1},{"ts":1635595200000,"open":"4334","high":"4351.77","low":"4232.25","close":"4301.68","volume":"2238324","vol_ccy":"223832.4","vol_ccy_quote":"963581694.57","confirm":1},{"ts":1635616800000,"open":"4301.68","high":"4345.79","low":"4247.18","close":"4321.83","volume":"1124708","vol_ccy":"112470.8","vol_ccy_quote":"484087819.696","confirm":1},{"ts":1635638400000,"open":"4321.8","high":"4397.55","low":"4312.13","close":"4328","volume":"1604873","vol_ccy":"160487.3","vol_ccy_quote":"696494018.651","confirm":1},{"ts":1635660000000,"open":"4328","high":"4333.55","low":"4188","close":"4206.1","volume":"2053695","vol_ccy":"205369.5","vol_ccy_quote":"875677578.16875","confirm":1},{"ts":1635681600000,"open":"4206.64","high":"4261.17","low":"4161.88","close":"4240.71","volume":"1751585","vol_ccy":"175158.5","vol_ccy_quote":"738748489.6","confirm":1},{"ts":1635703200000,"open":"4240.72","high":"4330","low":"4214.73","close":"4286","volume":"692694","vol_ccy":"69269.4","vol_ccy_quote":"295632274.6575","confirm":1},{"ts":1635724800000,"open":"4286.01","high":"4328","low":"4142","close":"4224.32","volume":"2330025","vol_ccy":"233002.5","vol_ccy_quote":"989114835.20625","confirm":1},{"ts":1635746400000,"open":"4224.32","high":"4357.64","low":"4195.88","close":"4315.67","volume":"2048586","vol_ccy":"204858.6","vol_ccy_quote":"875438131.9215","confirm":1},{"ts":1635768000000,"open":"4315.67","high":"4386.12","low":"4268.44","close":"4283.87","volume":"1488866","vol_ccy":"148886.6","vol_ccy_quote":"642226071.265","confirm":1},{"ts":1635789600000,"open":"4283.19","high":"4367.66","low":"4263.19","close":"4317.69","volume":"1160212","vol_ccy":"116021.2","vol_ccy_quote":"499811498.169","confirm":1},{"ts":1635811200000,"open":"4317.69","high":"4375.76","low":"4284.33","close":"4367.64","volume":"1592802","vol_ccy":"159280.2","vol_ccy_quote":"690695491.671","confirm":1},{"ts":1635832800000,"open":"4367.64","high":"4488.63","low":"4327.76","close":"4416.58","volume":"2531988","vol_ccy":"253198.8","vol_ccy_quote":"1114113332.817","confirm":1},{"ts":1635854400000,"open":"4416.59","high":"4526.92","low":"4416.58","close":"4476.98","volume":"2084520","vol_ccy":"208452","vol_ccy_quote":"929543228.91","confirm":1},{"ts":1635876000000,"open":"4476.98","high":"4615.63","low":"4476.97","close":"4590.59","volume":"1459712","vol_ccy":"145971.2","vol_ccy_quote":"662715451.776","confirm":1},{"ts":1635897600000,"open":"4590.59","high":"4683.37","low":"4540.55","close":"4562.01","volume":"1767896","vol_ccy":"176789.6","vol_ccy_quote":"812194405.048","confirm":1},{"ts":1635919200000,"open":"4562.01","high":"4693.57","low":"4552.48","close":"4577.22","volume":"1296039","vol_ccy":"129603.9","vol_ccy_quote":"595700997.648","confirm":1},{"ts":1635940800000,"open":"4577.2","high":"4627.96","low":"4453.61","close":"4549.55","volume":"2231029","vol_ccy":"223102.9","vol_ccy_quote":"1015582249.032","confirm":1},{"ts":1635962400000,"open":"4549.54","high":"4674.47","low":"4494.67","close":"4604.32","volume":"1295238","vol_ccy":"129523.8","vol_ccy_quote":"593316146.85","confirm":1},{"ts":1635984000000,"open":"4604.32","high":"4607.9","low":"4531.7","close":"4540.25","volume":"953558","vol_ccy":"95355.8","vol_ccy_quote":"435875414.4215","confirm":1},{"ts":1636005600000,"open":"4540.26","high":"4579.86","low":"4482","close":"4508.93","volume":"1776810","vol_ccy":"177681","vol_ccy_quote":"804497368.7625","confirm":1},{"ts":1636027200000,"open":"4508.93","high":"4583.19","low":"4440.64","close":"4445.58","volume":"2276366","vol_ccy":"227636.6","vol_ccy_quote":"1023132047.811","confirm":1},{"ts":1636048800000,"open":"4445.57","high":"4537.8","low":"4420.97","close":"4533.96","volume":"816175","vol_ccy":"81617.5","vol_ccy_quote":"366019800.0625","confirm":1},{"ts":1636070400000,"open":"4533.28","high":"4558","low":"4469.14","close":"4542","volume":"1056785","vol_ccy":"105678.5","vol_ccy_quote":"478259147.9925","confirm":1},{"ts":1636092000000,"open":"4542","high":"4574","low":"4471.84","close":"4476.88","volume":"1305653","vol_ccy":"130565.3","vol_ccy_quote":"589656396.554","confirm":1},{"ts":1636113600000,"open":"4476.88","high":"4537.16","low":"4452","close":"4482.88","volume":"1478535","vol_ccy":"147853.5","vol_ccy_quote":"663452660.805","confirm":1},{"ts":1636135200000,"open":"4482.88","high":"4511.82","low":"4444.26","close":"4474.8","volume":"716908","vol_ccy":"71690.8","vol_ccy_quote":"321062946.352","confirm":1},{"ts":1636156800000,"open":"4473.98","high":"4518","low":"4456.83","close":"4506.67","volume":"788489","vol_ccy":"78848.9","vol_ccy_quote":"353942461.743","confirm":1},{"ts":1636178400000,"open":"4506.67","high":"4512.86","low":"4336.73","close":"4368.77","volume":"2116833","vol_ccy":"211683.3","vol_ccy_quote":"938023210.74975","confirm":1},{"ts":1636200000000,"open":"4368.78","high":"4446.22","low":"4324.16","close":"4416.08","volume":"1394420","vol_ccy":"139442","vol_ccy_quote":"611984444.02","confirm":1},{"ts":1636221600000,"open":"4416.08","high":"4534","low":"4415.38","close":"4519","volume":"837091","vol_ccy":"83709.1","vol_ccy_quote":"374273012.6465","confirm":1},{"ts":1636243200000,"open":"4519","high":"4574.52","low":"4503","close":"4545.07","volume":"903324","vol_ccy":"90332.4","vol_ccy_quote":"409693341.129","confirm":1},{"ts":1636264800000,"open":"4545.07","high":"4623.43","low":"4520.44","close":"4595.71","volume":"1272419","vol_ccy":"127241.9","vol_ccy_quote":"581643401.70875","confirm":1},{"ts":1636286400000,"open":"4594.99","high":"4627.7","low":"4575.36","close":"4611.06","volume":"972498","vol_ccy":"97249.8","vol_ccy_quote":"447570566.4195","confirm":1},{"ts":1636308000000,"open":"4611.05","high":"4641.86","low":"4586.03","close":"4613.83","volume":"525000","vol_ccy":"52500","vol_ccy_quote":"242192606.25","confirm":1},{"ts":1636329600000,"open":"4613.83","high":"4746","low":"4613.49","close":"4718.13","volume":"1775881","vol_ccy":"177588.1","vol_ccy_quote":"829844772.93625","confirm":1},{"ts":1636351200000,"open":"4718.13","high":"4836","low":"4711.52","close":"4732.2","volume":"1290361","vol_ccy":"129036.1","vol_ccy_quote":"612852118.09625","confirm":1},{"ts":1636372800000,"open":"4732.2","high":"4793.88","low":"4703.19","close":"4781.36","volume":"1668278","vol_ccy":"166827.8","vol_ccy_quote":"792875394.8785","confirm":1},{"ts":1636394400000,"open":"4781.36","high":"4827.93","low":"4728.45","close":"4812.01","volume":"961953","vol_ccy":"96195.3","vol_ccy_quote":"460528986.54375","confirm":1},{"ts":1636416000000,"open":"4812","high":"4827.83","low":"4779.35","close":"4827.09","volume":"1038032","vol_ccy":"103803.2","vol_ccy_quote":"499456103.516","confirm":1},{"ts":1636437600000,"open":"4827.1","high":"4848","low":"4751.11","close":"4773.73","volume":"1403802","vol_ccy":"140380.2","vol_ccy_quote":"673822854.297","confirm":1},{"ts":1636459200000,"open":"4773.74","high":"4837.47","low":"4738.67","close":"4780.1","volume":"2252745","vol_ccy":"225274.5","vol_ccy_quote":"1077374169.8775","confirm":1},{"ts":1636480800000,"open":"4780.1","high":"4804.15","low":"4712.54","close":"4732.35","volume":"1020002","vol_ccy":"102000.2","vol_ccy_quote":"485244021.457","confirm":1},{"ts":1636502400000,"open":"4732.35","high":"4759.2","low":"4676.5","close":"4698.43","volume":"1557708","vol_ccy":"155770.8","vol_ccy_quote":"734711670.696","confirm":1},{"ts":1636524000000,"open":"4698.41","high":"4757.96","low":"4695.38","close":"4729.36","volume":"1123680","vol_ccy":"112368","vol_ccy_quote":"530408142.12","confirm":1},{"ts":1636545600000,"open":"4729.35","high":"4877.7","low":"4686.84","close":"4839","volume":"2216517","vol_ccy":"221651.7","vol_ccy_quote":"1060209398.60325","confirm":1},{"ts":1636567200000,"open":"4839","high":"4839.96","low":"4445.18","close":"4628.21","volume":"3543979","vol_ccy":"354397.9","vol_ccy_quote":"1661448365.01625","confirm":1},{"ts":1636588800000,"open":"4628.1","high":"4663.17","low":"4578.16","close":"4654","volume":"1250592","vol_ccy":"125059.2","vol_ccy_quote":"579131334.264","confirm":1},{"ts":1636610400000,"open":"4654","high":"4778.88","low":"4640.25","close":"4720.93","volume":"1456824","vol_ccy":"145682.4","vol_ccy_quote":"684490941.636","confirm":1},{"ts":1636632000000,"open":"4720.93","high":"4785.53","low":"4672.49","close":"4751.58","volume":"1669155","vol_ccy":"166915.5","vol_ccy_quote":"789949720.05375","confirm":1},{"ts":1636653600000,"open":"4751.58","high":"4778.21","low":"4713.77","close":"4722","volume":"606489","vol_ccy":"60648.9","vol_ccy_quote":"287560087.971","confirm":1},{"ts":1636675200000,"open":"4721.6","high":"4813.41","low":"4692.05","close":"4742.85","volume":"1696814","vol_ccy":"169681.4","vol_ccy_quote":"804710221.6685","confirm":1},{"ts":1636696800000,"open":"4742.85","high":"4755.26","low":"4578","close":"4602.09","volume":"2574988","vol_ccy":"257498.8","vol_ccy_quote":"1202403521.54","confirm":1},{"ts":1636718400000,"open":"4602.72","high":"4634.4","low":"4507.7","close":"4617.46","volume":"3405765","vol_ccy":"340576.5","vol_ccy_quote":"1563440263.605","confirm":1},{"ts":1636740000000,"open":"4617.46","high":"4694","low":"4614.75","close":"4666.11","volume":"1292156","vol_ccy":"129215.6","vol_ccy_quote":"600604446.048","confirm":1},{"ts":1636761600000,"open":"4666.12","high":"4708.78","low":"4610.96","close":"4617.53","volume":"1070394","vol_ccy":"107039.4","vol_ccy_quote":"497823925.8915","confirm":1},{"ts":1636783200000,"open":"4617.53","high":"4653.46","low":"4584.22","close":"4607.26","volume":"1030329","vol_ccy":"103032.9","vol_ccy_quote":"475560456.31575","confirm":1},{"ts":1636804800000,"open":"4608.29","high":"4707","low":"4598.02","close":"4688.58","volume":"1686056","vol_ccy":"168605.6","vol_ccy_quote":"784095706.146","confirm":1},{"ts":1636826400000,"open":"4688.58","high":"4691.63","low":"4617.11","close":"4644.35","volume":"956469","vol_ccy":"95646.9","vol_ccy_quote":"445754486.58075","confirm":1},{"ts":1636848000000,"open":"4644.3","high":"4697.86","low":"4619.33","close":"4640.33","volume":"1415112","vol_ccy":"141511.2","vol_ccy_quote":"658091467.596","confirm":1},{"ts":1636869600000,"open":"4640.33","high":"4658","low":"4568.17","close":"4612.9","volume":"1599649","vol_ccy":"159964.9","vol_ccy_quote":"739013843.265","confirm":1},{"ts":1636891200000,"open":"4612.91","high":"4641.78","low":"4516.2","close":"4558","volume":"1828201","vol_ccy":"182820.1","vol_ccy_quote":"837722375.67225","confirm":1},{"ts":1636912800000,"open":"4558.67","high":"4634.47","low":"4525.03","close":"4627.46","volume":"1213927","vol_ccy":"121392.7","vol_ccy_quote":"556756389.72525","confirm":1},{"ts":1636934400000,"open":"4627.46","high":"4727.51","low":"4627.46","close":"4693.81","volume":"1539119","vol_ccy":"153911.9","vol_ccy_quote":"718623895.814","confirm":1},{"ts":1636956000000,"open":"4693.81","high":"4749.44","low":"4660","close":"4723.29","volume":"1539842","vol_ccy":"153984.2","vol_ccy_quote":"724747425.167","confirm":1},{"ts":1636977600000,"open":"4723.65","high":"4785.99","low":"4601.24","close":"4607.25","volume":"2696839","vol_ccy":"269683.9","vol_ccy_quote":"1261994574.77675","confirm":1},{"ts":1636999200000,"open":"4607.06","high":"4609.98","low":"4540.7","close":"4563.95","volume":"1458967","vol_ccy":"145896.7","vol_ccy_quote":"668268527.35575","confirm":1},{"ts":1637020800000,"open":"4563.95","high":"4563.95","low":"4226","close":"4334.4","volume":"5377475","vol_ccy":"537747.5","vol_ccy_quote":"2377959776.0625","confirm":1},{"ts":1637042400000,"open":"4334.4","high":"4344.53","low":"4091.22","close":"4289.34","volume":"4562458","vol_ccy":"456245.8","vol_ccy_quote":"1945830165.6605","confirm":1},{"ts":1637064000000,"open":"4289.33","high":"4343.5","low":"4222.04","close":"4293.38","volume":"2175575","vol_ccy":"217557.5","vol_ccy_quote":"932682599.84375","confirm":1},{"ts":1637085600000,"open":"4293.38","high":"4315.88","low":"4161.19","close":"4207.47","volume":"1477744","vol_ccy":"147774.4","vol_ccy_quote":"627225485.312","confirm":1},{"ts":1637107200000,"open":"4207.48","high":"4240.51","low":"4060","close":"4175","volume":"4253208","vol_ccy":"425320.8","vol_ccy_quote":"1773905663.298","confirm":1},{"ts":1637128800000,"open":"4175.01","high":"4255.84","low":"4099.42","close":"4252.48","volume":"2694293","vol_ccy":"269429.3","vol_ccy_quote":"1130441146.14375","confirm":1},{"ts":1637150400000,"open":"4252.09","high":"4261.79","low":"4143.24","close":"4233.39","volume":"1790083","vol_ccy":"179008.3","vol_ccy_quote":"755885370.30825","confirm":1},{"ts":1637172000000,"open":"4233.4","high":"4302.04","low":"4210.25","close":"4289.18","volume":"1116343","vol_ccy":"111634.3","vol_ccy_quote":"475418947.01025","confirm":1},{"ts":1637193600000,"open":"4289.18","high":"4342.2","low":"4235","close":"4256.62","volume":"2119890","vol_ccy":"211989","vol_ccy_quote":"907471911.75","confirm":1},{"ts":1637215200000,"open":"4255.06","high":"4267.29","low":"4180.12","close":"4190","volume":"1787798","vol_ccy":"178779.8","vol_ccy_quote":"755008102.0265","confirm":1},{"ts":1637236800000,"open":"4190.03","high":"4236.46","low":"3958.43","close":"4036.7","volume":"5771232","vol_ccy":"577123.2","vol_ccy_quote":"2369324470.896","confirm":1},{"ts":1637258400000,"open":"4036.07","high":"4092.67","low":"3958.2","close":"3995.94","volume":"1769799","vol_ccy":"176979.9","vol_ccy_quote":"711586623.528","confirm":1},{"ts":1637280000000,"open":"3997.48","high":"4105.99","low":"3974.51","close":"4078.99","volume":"2511774","vol_ccy":"251177.4","vol_ccy_quote":"1014566429.1195","confirm":1},{"ts":1637301600000,"open":"4078.99","high":"4174","low":"4041.66","close":"4140.95","volume":"1925445","vol_ccy":"192544.5","vol_ccy_quote":"791146096.05","confirm":1},{"ts":1637323200000,"open":"4140.8","high":"4276","low":"4130.81","close":"4253.55","volume":"1940356","vol_ccy":"194035.6","vol_ccy_quote":"815005790.324","confirm":1},{"ts":1637344800000,"open":"4253.42","high":"4307.9","low":"4242.39","close":"4293.03","volume":"850789","vol_ccy":"85078.9","vol_ccy_quote":"363642958.1965","confirm":1},{"ts":1637366400000,"open":"4293.04","high":"4335","low":"4265","close":"4277.19","volume":"1581760","vol_ccy":"158176","vol_ccy_quote":"678979575.12","confirm":1},{"ts":1637388000000,"open":"4277.02","high":"4324.07","low":"4270.71","close":"4316.81","volume":"1005806","vol_ccy":"100580.6","vol_ccy_quote":"432210176.7415","confirm":1},{"ts":1637409600000,"open":"4316.82","high":"4333.36","low":"4202.2","close":"4251.2","volume":"1681825","vol_ccy":"168182.5","vol_ccy_quote":"719130710.8375","confirm":1},{"ts":1637431200000,"open":"4252.55","high":"4436.18","low":"4246.52","close":"4412.46","volume":"1630208","vol_ccy":"163020.8","vol_ccy_quote":"707009390.592","confirm":1},{"ts":1637452800000,"open":"4412.47","high":"4416.72","low":"4327","close":"4366.15","volume":"1185505","vol_ccy":"118550.5","vol_ccy_quote":"519320542.0425","confirm":1},{"ts":1637474400000,"open":"4366.15","high":"4381.45","low":"4302","close":"4319.3","volume":"1173509","vol_ccy":"117350.9","vol_ccy_quote":"509564011.7525","confirm":1},{"ts":1637496000000,"open":"4319.3","high":"4426","low":"4306.62","close":"4373.43","volume":"1677485","vol_ccy":"167748.5","vol_ccy_quote":"730769081.11875","confirm":1},{"ts":1637517600000,"open":"4373.42","high":"4391.31","low":"4241.3","close":"4256.63","volume":"961727","vol_ccy":"96172.7","vol_ccy_quote":"415049155.3455","confirm":1},{"ts":1637539200000,"open":"4257.77","high":"4266.05","low":"4126","close":"4184.95","volume":"2262603","vol_ccy":"226260.3","vol_ccy_quote":"952260027.65775","confirm":1},{"ts":1637560800000,"open":"4184.94","high":"4239.12","low":"4160.68","close":"4172.41","volume":"1216543","vol_ccy":"121654.3","vol_ccy_quote":"509644838.31125","confirm":1},{"ts":1637582400000,"open":"4172.41","high":"4327","low":"4126.86","close":"4210.63","volume":"3464687","vol_ccy":"346468.7","vol_ccy_quote":"1458364713.7575","confirm":1},{"ts":1637604000000,"open":"4210.62","high":"4213.08","low":"4019.32","close":"4084.71","volume":"2030011","vol_ccy":"203001.1","vol_ccy_quote":"838786842.62575","confirm":1},{"ts":1637625600000,"open":"4084.7","high":"4195","low":"4063.01","close":"4157.13","volume":"1643099","vol_ccy":"164309.9","vol_ccy_quote":"677771765.104","confirm":1},{"ts":1637647200000,"open":"4157.13","high":"4231","low":"4060","close":"4134.69","volume":"3457193","vol_ccy":"345719.3","vol_ccy_quote":"1433250230.6065","confirm":1},{"ts":1637668800000,"open":"4134.99","high":"4358","low":"4130","close":"4322.45","volume":"2944772","vol_ccy":"294477.2","vol_ccy_quote":"1247511430.992","confirm":1},{"ts":1637690400000,"open":"4322.45","high":"4386.58","low":"4292","close":"4339.07","volume":"1035030","vol_ccy":"103503","vol_ccy_quote":"448688092.575","confirm":1},{"ts":1637712000000,"open":"4339.72","high":"4375","low":"4231.52","close":"4269.73","volume":"2087952","vol_ccy":"208795.2","vol_ccy_quote":"898652974.836","confirm":1},{"ts":1637733600000,"open":"4269.73","high":"4344.4","low":"4217.46","close":"4293.01","volume":"1959023","vol_ccy":"195902.3","vol_ccy_quote":"838687131.645","confirm":1},{"ts":1637755200000,"open":"4293.01","high":"4312.34","low":"4165.52","close":"4212.77","volume":"2898119","vol_ccy":"289811.9","vol_ccy_quote":"1230515244.329","confirm":1},{"ts":1637776800000,"open":"4213","high":"4283.75","low":"4199.1","close":"4270.34","volume":"969585","vol_ccy":"96958.5","vol_ccy_quote":"411254083.27875","confirm":1},{"ts":1637798400000,"open":"4270.33","high":"4335.99","low":"4249","close":"4277.33","volume":"1521010","vol_ccy":"152101","vol_ccy_quote":"651473299.4125","confirm":1},{"ts":1637820000000,"open":"4277.33","high":"4399.17","low":"4265.03","close":"4389.43","volume":"1874874","vol_ccy":"187487.4","vol_ccy_quote":"812334157.476","confirm":1},{"ts":1637841600000,"open":"4389.43","high":"4532.61","low":"4384.39","close":"4520.13","volume":"3018658","vol_ccy":"301865.8","vol_ccy_quote":"1345307198.912","confirm":1},{"ts":1637863200000,"open":"4520.13","high":"4557.57","low":"4470.22","close":"4527.96","volume":"895276","vol_ccy":"89527.6","vol_ccy_quote":"404572538.572","confirm":1},{"ts":1637884800000,"open":"4527.24","high":"4553.75","low":"4396.19","close":"4432.35","volume":"2240337","vol_ccy":"224033.7","vol_ccy_quote":"1003084567.79025","confirm":1},{"ts":1637906400000,"open":"4432.34","high":"4440","low":"3973.89","close":"3980.47","volume":"6147745","vol_ccy":"614774.5","vol_ccy_quote":"2586156519.7875","confirm":1},{"ts":1637928000000,"open":"3980.47","high":"4121.14","low":"3908","close":"4072.75","volume":"3477287","vol_ccy":"347728.7","vol_ccy_quote":"1398074533.933","confirm":1},{"ts":1637949600000,"open":"4072.76","high":"4126","low":"4028.08","close":"4043.09","volume":"1071281","vol_ccy":"107128.1","vol_ccy_quote":"435741672.00825","confirm":1},{"ts":1637971200000,"open":"4042.8","high":"4148","low":"4028","close":"4086.76","volume":"1427348","vol_ccy":"142734.8","vol_ccy_quote":"581842711.372","confirm":1},{"ts":1637992800000,"open":"4086.77","high":"4183","low":"4083.94","close":"4112.81","volume":"1660209","vol_ccy":"166020.9","vol_ccy_quote":"683446617.567","confirm":1},{"ts":1638014400000,"open":"4112.88","high":"4159.81","low":"4106.01","close":"4135.99","volume":"1072747","vol_ccy":"107274.7","vol_ccy_quote":"442902103.83575","confirm":1},{"ts":1638036000000,"open":"4135.12","high":"4145","low":"4032.1","close":"4095.69","volume":"1054373","vol_ccy":"105437.3","vol_ccy_quote":"432501432.26075","confirm":1},{"ts":1638057600000,"open":"4095.7","high":"4097.16","low":"3980.6","close":"4054.79","volume":"1839831","vol_ccy":"183983.1","vol_ccy_quote":"746430935.64375","confirm":1},{"ts":1638079200000,"open":"4054.8","high":"4132.05","low":"4031.99","close":"4097.51","volume":"1280732","vol_ccy":"128073.2","vol_ccy_quote":"522421789.205","confirm":1},{"ts":1638100800000,"open":"4097.51","high":"4116","low":"4016.73","close":"4037.92","volume":"1254090","vol_ccy":"125409","vol_ccy_quote":"510043419.36","confirm":1},{"ts":1638122400000,"open":"4037","high":"4302.03","low":"3958.6","close":"4296.93","volume":"2759781","vol_ccy":"275978.1","vol_ccy_quote":"1144933784.784","confirm":1},{"ts":1638144000000,"open":"4296.92","high":"4374.92","low":"4283.31","close":"4321.67","volume":"2295768","vol_ccy":"229576.8","vol_ccy_quote":"991589262.444","confirm":1},{"ts":1638165600000,"open":"4321.66","high":"4369","low":"4278.6","close":"4299.01","volume":"1611675","vol_ccy":"161167.5","vol_ccy_quote":"695770976.30625","confirm":1},{"ts":1638187200000,"open":"4299","high":"4458.66","low":"4295.62","close":"4438.56","volume":"2462662","vol_ccy":"246266.2","vol_ccy_quote":"1076912241.952","confirm":1},{"ts":1638208800000,"open":"4438.57","high":"4457.14","low":"4380.28","close":"4443.42","volume":"863291","vol_ccy":"86329.1","vol_ccy_quote":"382425179.45775","confirm":1},{"ts":1638230400000,"open":"4443.41","high":"4503.28","low":"4387.05","close":"4389.28","volume":"2384265","vol_ccy":"238426.5","vol_ccy_quote":"1056409407.0075","confirm":1},{"ts":1638252000000,"open":"4388.75","high":"4610","low":"4350","close":"4591.86","volume":"3638778","vol_ccy":"363877.8","vol_ccy_quote":"1632047424.3645","confirm":1},{"ts":1638273600000,"open":"4591.86","high":"4755.54","low":"4523.26","close":"4596.83","volume":"5747259","vol_ccy":"574725.9","vol_ccy_quote":"2653436202.74775","confirm":1},{"ts":1638295200000,"open":"4596.11","high":"4698.73","low":"4577.91","close":"4628.79","volume":"1310778","vol_ccy":"131077.8","vol_ccy_quote":"606285289.953","confirm":1},{"ts":1638316800000,"open":"4629.87","high":"4769","low":"4599.18","close":"4701.14","volume":"2166712","vol_ccy":"216671.2","vol_ccy_quote":"1012893984.082","confirm":1},{"ts":1638338400000,"open":"4701.13","high":"4779.91","low":"4651.02","close":"4674.07","volume":"2534754","vol_ccy":"253475.4","vol_ccy_quote":"1191722831.0505","confirm":1},{"ts":1638360000000,"open":"4674.07","high":"4762","low":"4657.46","close":"4673.43","volume":"2038076","vol_ccy":"203807.6","vol_ccy_quote":"956212269.224","confirm":1},{"ts":1638381600000,"open":"4672.38","high":"4691.25","low":"4524.33","close":"4584.06","volume":"2083010","vol_ccy":"208301","vol_ccy_quote":"961935059.505","confirm":1},{"ts":1638403200000,"open":"4584.06","high":"4620.97","low":"4453","close":"4523.44","volume":"2721400","vol_ccy":"272140","vol_ccy_quote":"1236976311.45","confirm":1},{"ts":1638424800000,"open":"4523.44","high":"4597","low":"4494.65","close":"4532.06","volume":"2306563","vol_ccy":"230656.3","vol_ccy_quote":"1046438618.63625","confirm":1},{"ts":1638446400000,"open":"4531.44","high":"4634.97","low":"4458.09","close":"4493.26","volume":"3587414","vol_ccy":"358741.4","vol_ccy_quote":"1624897646.816","confirm":1},{"ts":1638468000000,"open":"4494.15","high":"4559.55","low":"4435","close":"4513.36","volume":"1285877","vol_ccy":"128587.7","vol_ccy_quote":"578710872.6655","confirm":1},{"ts":1638489600000,"open":"4513.36","high":"4574.74","low":"4471.15","close":"4568.4","volume":"1507200","vol_ccy":"150720","vol_ccy_quote":"683049852","confirm":1},{"ts":1638511200000,"open":"4568.41","high":"4617.89","low":"4539.67","close":"4611.6","volume":"1624239","vol_ccy":"162423.9","vol_ccy_quote":"744614908.98075","confirm":1},{"ts":1638532800000,"open":"4611.02","high":"4661.77","low":"4303","close":"4354.33","volume":"4818544","vol_ccy":"481854.4","vol_ccy_quote":"2159926803.632","confirm":1},{"ts":1638554400000,"open":"4353.85","high":"4365.97","low":"4020","close":"4214.68","volume":"4810603","vol_ccy":"481060.3","vol_ccy_quote":"2039034214.0875","confirm":1},{"ts":1638576000000,"open":"4214.37","high":"4237","low":"3380.92","close":"3841.29","volume":"8025531","vol_ccy":"802553.1","vol_ccy_quote":"3144720054.2745","confirm":1},{"ts":1638597600000,"open":"3841.3","high":"3984.3","low":"3788","close":"3868","volume":"4081980","vol_ccy":"408198","vol_ccy_quote":"1579889539.2","confirm":1},{"ts":1638619200000,"open":"3868.01","high":"4060","low":"3868.01","close":"4014.5","volume":"2912789","vol_ccy":"291278.9","vol_ccy_quote":"1151317718.507","confirm":1},{"ts":1638640800000,"open":"4014.49","high":"4134.64","low":"4002.6","close":"4115.45","volume":"1459239","vol_ccy":"145923.9","vol_ccy_quote":"593442586.9005","confirm":1},{"ts":1638662400000,"open":"4115.57","high":"4205","low":"4063.28","close":"4196.76","volume":"2095208","vol_ccy":"209520.8","vol_ccy_quote":"868495667.922","confirm":1},{"ts":1638684000000,"open":"4196.75","high":"4227.6","low":"4158.71","close":"4192.54","volume":"1923624","vol_ccy":"192362.4","vol_ccy_quote":"806748669.36","confirm":1},{"ts":1638705600000,"open":"4192.12","high":"4246.5","low":"4036","close":"4153.76","volume":"3574902","vol_ccy":"357490.2","vol_ccy_quote":"1486120722.969","confirm":1},{"ts":1638727200000,"open":"4153.75","high":"4205","low":"4100","close":"4197.42","volume":"1530307","vol_ccy":"153030.7","vol_ccy_quote":"637226338.60475","confirm":1},{"ts":1638748800000,"open":"4197.62","high":"4204.22","low":"4102.15","close":"4133.92","volume":"1837776","vol_ccy":"183777.6","vol_ccy_quote":"764418792.204","confirm":1},{"ts":1638770400000,"open":"4133.91","high":"4151.76","low":"3921.62","close":"4046.16","volume":"5927485","vol_ccy":"592748.5","vol_ccy_quote":"2408552026.83125","confirm":1},{"ts":1638792000000,"open":"4045.59","high":"4197","low":"3983.2","close":"4173.5","volume":"3316357","vol_ccy":"331635.7","vol_ccy_quote":"1359647504.66325","confirm":1},{"ts":1638813600000,"open":"4173.5","high":"4379.53","low":"4151.48","close":"4346.47","volume":"2122189","vol_ccy":"212218.9","vol_ccy_quote":"904635054.8805","confirm":1},{"ts":1638835200000,"open":"4346.47","high":"4388","low":"4305.86","close":"4342.51","volume":"1496757","vol_ccy":"149675.7","vol_ccy_quote":"650447186.247","confirm":1},{"ts":1638856800000,"open":"4342.51","high":"4425","low":"4335.67","close":"4407.76","volume":"1925528","vol_ccy":"192552.8","vol_ccy_quote":"842945131.908","confirm":1},{"ts":1638878400000,"open":"4407.77","high":"4420","low":"4284.61","close":"4320.2","volume":"2624556","vol_ccy":"262455.6","vol_ccy_quote":"1143819560.862","confirm":1},{"ts":1638900000000,"open":"4320.2","high":"4335","low":"4255.03","close":"4307.35","volume":"1641930","vol_ccy":"164193","vol_ccy_quote":"706751528.235","confirm":1},{"ts":1638921600000,"open":"4307.35","high":"4346","low":"4282.31","close":"4324.32","volume":"1519483","vol_ccy":"151948.3","vol_ccy_quote":"655656154.7585","confirm":1},{"ts":1638943200000,"open":"4324.31","high":"4384","low":"4231","close":"4267.35","volume":"2808521","vol_ccy":"280852.1","vol_ccy_quote":"1208131648.7465","confirm":1},{"ts":1638964800000,"open":"4267.36","high":"4453.35","low":"4224.59","close":"4377.81","volume":"3670405","vol_ccy":"367040.5","vol_ccy_quote":"1589570738.98875","confirm":1},{"ts":1638986400000,"open":"4377.81","high":"4442.73","low":"4363.46","close":"4437.86","volume":"1039214","vol_ccy":"103921.4","vol_ccy_quote":"457822090.451","confirm":1},{"ts":1639008000000,"open":"4438.12","high":"4495.52","low":"4352","close":"4371.38","volume":"2071259","vol_ccy":"207125.9","vol_ccy_quote":"914306539.7045","confirm":1},{"ts":1639029600000,"open":"4371.38","high":"4413.59","low":"4270","close":"4305.64","volume":"2845546","vol_ccy":"284554.6","vol_ccy_quote":"1235010358.5765","confirm":1},{"ts":1639051200000,"open":"4305","high":"4326.32","low":"4130.45","close":"4164.56","volume":"3670893","vol_ccy":"367089.3","vol_ccy_quote":"1553368657.81725","confirm":1},{"ts":1639072800000,"open":"4164.55","high":"4203.39","low":"4074.21","close":"4104.06","volume":"1947815","vol_ccy":"194781.5","vol_ccy_quote":"805723900.77875","confirm":1},{"ts":1639094400000,"open":"4104.06","high":"4200.71","low":"4100","close":"4122.57","volume":"2301329","vol_ccy":"230132.9","vol_ccy_quote":"950871170.8715","confirm":1},{"ts":1639116000000,"open":"4122.57","high":"4173.29","low":"4017.7","close":"4157.08","volume":"3029733","vol_ccy":"302973.3","vol_ccy_quote":"1247541038.478","confirm":1},{"ts":1639137600000,"open":"4157.08","high":"4236","low":"3932","close":"3970.75","volume":"5928391","vol_ccy":"592839.1","vol_ccy_quote":"2415201297.73825","confirm":1},{"ts":1639159200000,"open":"3970.76","high":"4059.78","low":"3885","close":"3898.1","volume":"2194549","vol_ccy":"219454.9","vol_ccy_quote":"867595196.209","confirm":1},{"ts":1639180800000,"open":"3898.11","high":"4048.07","low":"3826.97","close":"4029.62","volume":"3131061","vol_ccy":"313106.1","vol_ccy_quote":"1236985920.97425","confirm":1},{"ts":1639202400000,"open":"4029.63","high":"4092.44","low":"3930.14","close":"4013.23","volume":"3259285","vol_ccy":"325928.5","vol_ccy_quote":"1309046190.26","confirm":1},{"ts":1639224000000,"open":"4013.51","high":"4097.34","low":"3988.6","close":"4045.78","volume":"2201503","vol_ccy":"220150.3","vol_ccy_quote":"888594307.01725","confirm":1},{"ts":1639245600000,"open":"4045.79","high":"4097.07","low":"3979.05","close":"4090.84","volume":"1231248","vol_ccy":"123124.8","vol_ccy_quote":"499047900.3","confirm":1},{"ts":1639267200000,"open":"4090.85","high":"4099.18","low":"4006.5","close":"4037.5","volume":"1366595","vol_ccy":"136659.5","vol_ccy_quote":"554633605.69625","confirm":1},{"ts":1639288800000,"open":"4037.5","high":"4065.02","low":"3985.12","close":"4036.88","volume":"1879465","vol_ccy":"187946.5","vol_ccy_quote":"757636774.545","confirm":1},{"ts":1639310400000,"open":"4036.26","high":"4089.61","low":"4016","close":"4085.01","volume":"1786884","vol_ccy":"178688.4","vol_ccy_quote":"724888806.048","confirm":1},{"ts":1639332000000,"open":"4085.44","high":"4176.36","low":"4085.44","close":"4131.23","volume":"1581267","vol_ccy":"158126.7","vol_ccy_quote":"651421520.53725","confirm":1},{"ts":1639353600000,"open":"4131.23","high":"4143","low":"3948.77","close":"4038","volume":"2955912","vol_ccy":"295591.2","vol_ccy_quote":"1201652125.8","confirm":1},{"ts":1639375200000,"open":"4037.99","high":"4038.1","low":"3943.81","close":"4011.4","volume":"2219956","vol_ccy":"221995.6","vol_ccy_quote":"889719515.57","confirm":1},{"ts":1639396800000,"open":"4011.4","high":"4022","low":"3756.05","close":"3826.43","volume":"5234546","vol_ccy":"523454.6","vol_ccy_quote":"2043551054.762","confirm":1},{"ts":1639418400000,"open":"3826.96","high":"3837.04","low":"3670.15","close":"3782.4","volume":"2748062","vol_ccy":"274806.2","vol_ccy_quote":"1038530415.6525","confirm":1},{"ts":1639440000000,"open":"3782.41","high":"3833.29","low":"3732.51","close":"3737.05","volume":"1951918","vol_ccy":"195191.8","vol_ccy_quote":"736129763.217","confirm":1},{"ts":1639461600000,"open":"3737.05","high":"3851","low":"3682.54","close":"3839.79","volume":"3255423","vol_ccy":"325542.3","vol_ccy_quote":"1229766964.7685","confirm":1},{"ts":1639483200000,"open":"3839.79","high":"3865.99","low":"3747","close":"3761.1","volume":"3134546","vol_ccy":"313454.6","vol_ccy_quote":"1192215167.462","confirm":1},{"ts":1639504800000,"open":"3761.1","high":"3882.85","low":"3726.48","close":"3859.33","volume":"1950741","vol_ccy":"195074.1","vol_ccy_quote":"742732931.304","confirm":1},{"ts":1639526400000,"open":"3859.27","high":"3899.5","low":"3801.82","close":"3850.25","volume":"2070167","vol_ccy":"207016.7","vol_ccy_quote":"797575310.257","confirm":1},{"ts":1639548000000,"open":"3850.26","high":"3899","low":"3840","close":"3852.17","volume":"1858724","vol_ccy":"185872.4","vol_ccy_quote":"717533913.383","confirm":1},{"ts":1639569600000,"open":"3852.16","high":"3871.98","low":"3635.62","close":"3728.27","volume":"4202915","vol_ccy":"420291.5","vol_ccy_quote":"1585342690.18625","confirm":1},{"ts":1639591200000,"open":"3728.26","high":"4105.59","low":"3719.4","close":"4019.65","volume":"6454178","vol_ccy":"645417.8","vol_ccy_quote":"2512756714.405","confirm":1},{"ts":1639612800000,"open":"4020.29","high":"4057.66","low":"3983.51","close":"3985.66","volume":"1542742","vol_ccy":"154274.2","vol_ccy_quote":"618914150.076","confirm":1},{"ts":1639634400000,"open":"3985.67","high":"4086.67","low":"3976.52","close":"4068.78","volume":"2183132","vol_ccy":"218313.2","vol_ccy_quote":"879673391.212","confirm":1},{"ts":1639656000000,"open":"4068.74","high":"4117.62","low":"4001","close":"4036.21","volume":"4172729","vol_ccy":"417272.9","vol_ccy_quote":"1692414025.56325","confirm":1},{"ts":1639677600000,"open":"4036.21","high":"4064","low":"3955.01","close":"3960.17","volume":"1845644","vol_ccy":"184564.4","vol_ccy_quote":"738967711.529","confirm":1},{"ts":1639699200000,"open":"3960.77","high":"3993.8","low":"3935","close":"3959.82","volume":"1792456","vol_ccy":"179245.6","vol_ccy_quote":"710233355.046","confirm":1},{"ts":1639720800000,"open":"3959.48","high":"3960.99","low":"3803.01","close":"3834.48","volume":"3885534","vol_ccy":"388553.4","vol_ccy_quote":"1511274563.766","confirm":1},{"ts":1639742400000,"open":"3834.47","high":"3950.88","low":"3691.39","close":"3858","volume":"6769042","vol_ccy":"676904.2","vol_ccy_quote":"2595037477.977","confirm":1},{"ts":1639764000000,"open":"3858","high":"3945","low":"3820.17","close":"3873.8","volume":"2267484","vol_ccy":"226748.4","vol_ccy_quote":"878478288.087","confirm":1},{"ts":1639785600000,"open":"3873.8","high":"3932.31","low":"3766","close":"3902.49","volume":"3275955","vol_ccy":"327595.5","vol_ccy_quote":"1267352331.075","confirm":1},{"ts":1639807200000,"open":"3902.39","high":"3995","low":"3873","close":"3957.64","volume":"2926297","vol_ccy":"292629.7","vol_ccy_quote":"1150622175.12275","confirm":1},{"ts":1639828800000,"open":"3957.87","high":"3984.53","low":"3926.41","close":"3934.69","volume":"1759853","vol_ccy":"175985.3","vol_ccy_quote":"695295922.1375","confirm":1},{"ts":1639850400000,"open":"3934.7","high":"4000.45","low":"3908","close":"3958.81","volume":"978361","vol_ccy":"97836.1","vol_ccy_quote":"386500534.689","confirm":1},{"ts":1639872000000,"open":"3958.88","high":"4045","low":"3885.26","close":"3988.3","volume":"2598077","vol_ccy":"259807.7","vol_ccy_quote":"1031270292.072","confirm":1},{"ts":1639893600000,"open":"3988.61","high":"3994.96","low":"3900","close":"3925.79","volume":"2027338","vol_ccy":"202733.8","vol_ccy_quote":"801272907.092","confirm":1},{"ts":1639915200000,"open":"3925.78","high":"3998.44","low":"3897.07","close":"3924.97","volume":"3371470","vol_ccy":"337147","vol_ccy_quote":"1327201080.055","confirm":1},{"ts":1639936800000,"open":"3924.97","high":"3993","low":"3881.56","close":"3924.03","volume":"1461000","vol_ccy":"146100","vol_ccy_quote":"574303029","confirm":1},{"ts":1639958400000,"open":"3924.25","high":"3983","low":"3834","close":"3846.64","volume":"3159042","vol_ccy":"315904.2","vol_ccy_quote":"1231069980.0345","confirm":1},{"ts":1639980000000,"open":"3846.93","high":"3863.04","low":"3758.8","close":"3812.58","volume":"3544072","vol_ccy":"354407.2","vol_ccy_quote":"1353955116.43","confirm":1},{"ts":1640001600000,"open":"3812.59","high":"3860","low":"3752.95","close":"3824.23","volume":"3719869","vol_ccy":"371986.9","vol_ccy_quote":"1418178667.00325","confirm":1},{"ts":1640023200000,"open":"3824.23","high":"3969.98","low":"3818","close":"3944.41","volume":"2298380","vol_ccy":"229838","vol_ccy_quote":"893875606.89","confirm":1},{"ts":1640044800000,"open":"3944.71","high":"4056","low":"3913.24","close":"4013.73","volume":"3308846","vol_ccy":"330884.6","vol_ccy_quote":"1317556006.432","confirm":1},{"ts":1640066400000,"open":"4013.56","high":"4042.11","low":"3992","close":"4025.68","volume":"1414266","vol_ccy":"141426.6","vol_ccy_quote":"568299810.2775","confirm":1},{"ts":1640088000000,"open":"4025.68","high":"4065.96","low":"3961.58","close":"3991.64","volume":"2349538","vol_ccy":"234953.8","vol_ccy_quote":"942450206.867","confirm":1},{"ts":1640109600000,"open":"3991.64","high":"4044.31","low":"3982.17","close":"4014.27","volume":"765378","vol_ccy":"76537.8","vol_ccy_quote":"306770964.8355","confirm":1},{"ts":1640131200000,"open":"4015.14","high":"4076","low":"3992.3","close":"4034.17","volume":"1754948","vol_ccy":"175494.8","vol_ccy_quote":"707139185.857","confirm":1},{"ts":1640152800000,"open":"4034.56","high":"4063.86","low":"4002.13","close":"4023.33","volume":"1631624","vol_ccy":"163162.4","vol_ccy_quote":"657702739.528","confirm":1},{"ts":1640174400000,"open":"4023.33","high":"4036.17","low":"3930","close":"3981.19","volume":"3054999","vol_ccy":"305499.9","vol_ccy_quote":"1219761049.48275","confirm":1},{"ts":1640196000000,"open":"3981.18","high":"4022.02","low":"3955.14","close":"3979.38","volume":"1027520","vol_ccy":"102752","vol_ccy_quote":"409408151.36","confirm":1},{"ts":1640217600000,"open":"3979.38","high":"4006.98","low":"3910.03","close":"3946.94","volume":"2570101","vol_ccy":"257010.1","vol_ccy_quote":"1017973956.90825","confirm":1},{"ts":1640239200000,"open":"3946.94","high":"3963.81","low":"3888","close":"3933.06","volume":"2374742","vol_ccy":"237474.2","vol_ccy_quote":"933974748.5755","confirm":1},{"ts":1640260800000,"open":"3933.07","high":"4050","low":"3924.32","close":"4044.48","volume":"2485336","vol_ccy":"248533.6","vol_ccy_quote":"991143919.458","confirm":1},{"ts":1640282400000,"open":"4044.49","high":"4157.03","low":"4044.49","close":"4112.99","volume":"3065292","vol_ccy":"306529.2","vol_ccy_quote":"1253627795.7","confirm":1},{"ts":1640304000000,"open":"4113","high":"4132.16","low":"4076","close":"4090.27","volume":"1419213","vol_ccy":"141921.3","vol_ccy_quote":"582282870.11475","confirm":1},{"ts":1640325600000,"open":"4090.26","high":"4119.84","low":"4061.11","close":"4079.51","volume":"1487743","vol_ccy":"148774.3","vol_ccy_quote":"608141730.624","confirm":1},{"ts":1640347200000,"open":"4078.96","high":"4115","low":"4049.04","close":"4098.4","volume":"2207036","vol_ccy":"220703.6","vol_ccy_quote":"901651452.26","confirm":1},{"ts":1640368800000,"open":"4098.59","high":"4134.68","low":"4017.14","close":"4046.09","volume":"1737736","vol_ccy":"173773.6","vol_ccy_quote":"707975368.1","confirm":1},{"ts":1640390400000,"open":"4046.12","high":"4078","low":"4019.1","close":"4047","volume":"1097182","vol_ccy":"109718.2","vol_ccy_quote":"444090449.001","confirm":1},{"ts":1640412000000,"open":"4047.01","high":"4063","low":"4023","close":"4052","volume":"1157161","vol_ccy":"115716.1","vol_ccy_quote":"468216558.91525","confirm":1},{"ts":1640433600000,"open":"4051.99","high":"4106.94","low":"4036","close":"4067.46","volume":"2170407","vol_ccy":"217040.7","vol_ccy_quote":"882400127.31825","confirm":1},{"ts":1640455200000,"open":"4067.45","high":"4142.23","low":"4062.6","close":"4095.24","volume":"1286734","vol_ccy":"128673.4","vol_ccy_quote":"526516111.992","confirm":1},{"ts":1640476800000,"open":"4095.58","high":"4103.35","low":"4002.44","close":"4027.86","volume":"2135797","vol_ccy":"213579.7","vol_ccy_quote":"866558518.65775","confirm":1},{"ts":1640498400000,"open":"4027.86","high":"4057.88","low":"4013","close":"4033.37","volume":"1306863","vol_ccy":"130686.3","vol_ccy_quote":"527061441.77325","confirm":1},{"ts":1640520000000,"open":"4033.36","high":"4079.28","low":"4024.04","close":"4072.28","volume":"1317322","vol_ccy":"131732.2","vol_ccy_quote":"533810490.128","confirm":1},{"ts":1640541600000,"open":"4072.28","high":"4107.31","low":"4041.89","close":"4063.88","volume":"1061546","vol_ccy":"106154.6","vol_ccy_quote":"432191469.164","confirm":1},{"ts":1640563200000,"open":"4063.89","high":"4088","low":"4046.82","close":"4064.29","volume":"1078228","vol_ccy":"107822.8","vol_ccy_quote":"438380549.1","confirm":1},{"ts":1640584800000,"open":"4064.29","high":"4074.07","low":"4032.45","close":"4059.99","volume":"1257913","vol_ccy":"125791.3","vol_ccy_quote":"510423358.01","confirm":1},{"ts":1640606400000,"open":"4059.99","high":"4128.26","low":"4045.09","close":"4116.23","volume":"2255543","vol_ccy":"225554.3","vol_ccy_quote":"921928954.16275","confirm":1},{"ts":1640628000000,"open":"4116.24","high":"4125.46","low":"4032","close":"4038.75","volume":"1511974","vol_ccy":"151197.4","vol_ccy_quote":"616600006.9075","confirm":1},{"ts":1640649600000,"open":"4038.75","high":"4038.75","low":"3873.49","close":"3921.69","volume":"4735177","vol_ccy":"473517.7","vol_ccy_quote":"1878998731.609","confirm":1},{"ts":1640671200000,"open":"3921.68","high":"3934.55","low":"3882.12","close":"3920.56","volume":"2404735","vol_ccy":"240473.5","vol_ccy_quote":"941388223.47125","confirm":1},{"ts":1640692800000,"open":"3920.17","high":"3934","low":"3780","close":"3826.18","volume":"4385058","vol_ccy":"438505.8","vol_ccy_quote":"1694863286.2575","confirm":1},{"ts":1640714400000,"open":"3826.18","high":"3844.73","low":"3759.26","close":"3792.34","volume":"2158499","vol_ccy":"215849.9","vol_ccy_quote":"821444315.31225","confirm":1},{"ts":1640736000000,"open":"3792.4","high":"3826","low":"3783.25","close":"3801.97","volume":"1716407","vol_ccy":"171640.7","vol_ccy_quote":"652389994.8335","confirm":1},{"ts":1640757600000,"open":"3801.98","high":"3826.38","low":"3767.44","close":"3791.62","volume":"2322543","vol_ccy":"232254.3","vol_ccy_quote":"881835900.2265","confirm":1},{"ts":1640779200000,"open":"3791.75","high":"3800","low":"3698.1","close":"3753.83","volume":"4583246","vol_ccy":"458324.6","vol_ccy_quote":"1723722154.632","confirm":1},{"ts":1640800800000,"open":"3753.83","high":"3776.33","low":"3596.5","close":"3629.59","volume":"3174945","vol_ccy":"317494.5","vol_ccy_quote":"1171257053.90625","confirm":1},{"ts":1640822400000,"open":"3629.59","high":"3680.65","low":"3575.16","close":"3673.72","volume":"2737523","vol_ccy":"273752.3","vol_ccy_quote":"996398146.494","confirm":1},{"ts":1640844000000,"open":"3673.55","high":"3746.4","low":"3666.34","close":"3737.69","volume":"2303465","vol_ccy":"230346.5","vol_ccy_quote":"853662977.2675","confirm":1},{"ts":1640865600000,"open":"3737.46","high":"3764.26","low":"3702.23","close":"3740.85","volume":"2415729","vol_ccy":"241572.9","vol_ccy_quote":"902564668.98","confirm":1},{"ts":1640887200000,"open":"3741.08","high":"3768.38","low":"3680","close":"3708.74","volume":"1793915","vol_ccy":"179391.5","vol_ccy_quote":"668152611.325","confirm":1},{"ts":1640908800000,"open":"3708.88","high":"3760","low":"3686.88","close":"3741.25","volume":"2151402","vol_ccy":"215140.2","vol_ccy_quote":"801236427.7005","confirm":1},{"ts":1640930400000,"open":"3741.02","high":"3815","low":"3685.61","close":"3780.51","volume":"4728778","vol_ccy":"472877.8","vol_ccy_quote":"1775909128.623","confirm":1},{"ts":1640952000000,"open":"3780.52","high":"3814.05","low":"3706.38","close":"3724.09","volume":"2803857","vol_ccy":"280385.7","vol_ccy_quote":"1053201589.482","confirm":1},{"ts":1640973600000,"open":"3723.85","high":"3726.06","low":"3622.4","close":"3677.98","volume":"3135619","vol_ccy":"313561.9","vol_ccy_quote":"1156282239.48775","confirm":1},{"ts":1640995200000,"open":"3678.08","high":"3766","low":"3678.07","close":"3736.31","volume":"2162056","vol_ccy":"216205.6","vol_ccy_quote":"803120564.844","confirm":1},{"ts":1641016800000,"open":"3736.31","high":"3743.13","low":"3670.04","close":"3694.44","volume":"2081394","vol_ccy":"208139.4","vol_ccy_quote":"772401150.612","confirm":1},{"ts":1641038400000,"open":"3694.44","high":"3763.33","low":"3692.25","close":"3758.33","volume":"2065767","vol_ccy":"206576.7","vol_ccy_quote":"769929436.36125","confirm":1},{"ts":1641060000000,"open":"3758.34","high":"3776","low":"3734.01","close":"3763.87","volume":"1452041","vol_ccy":"145204.1","vol_ccy_quote":"545684994.0255","confirm":1},{"ts":1641081600000,"open":"3763.87","high":"3771","low":"3717.72","close":"3744.89","volume":"1472030","vol_ccy":"147203","vol_ccy_quote":"551918512.11","confirm":1},{"ts":1641103200000,"open":"3744.88","high":"3775","low":"3732.82","close":"3744","volume":"1194616","vol_ccy":"119461.6","vol_ccy_quote":"447882444.18","confirm":1},{"ts":1641124800000,"open":"3744.01","high":"3860","low":"3730.11","close":"3823.83","volume":"3301231","vol_ccy":"330123.1","vol_ccy_quote":"1250997360.91125","confirm":1},{"ts":1641146400000,"open":"3823.83","high":"3840","low":"3772.85","close":"3827.41","volume":"1726734","vol_ccy":"172673.4","vol_ccy_quote":"658925579.5515","confirm":1},{"ts":1641168000000,"open":"3827.26","high":"3827.67","low":"3775.63","close":"3811.74","volume":"1701397","vol_ccy":"170139.7","vol_ccy_quote":"648330087.3275","confirm":1},{"ts":1641189600000,"open":"3811.74","high":"3844","low":"3790","close":"3833.84","volume":"1721940","vol_ccy":"172194","vol_ccy_quote":"657762999.63","confirm":1},{"ts":1641211200000,"open":"3833.85","high":"3853","low":"3735.51","close":"3761.95","volume":"3561871","vol_ccy":"356187.1","vol_ccy_quote":"1352113836.10025","confirm":1},{"ts":1641232800000,"open":"3761.95","high":"3779.48","low":"3681.47","close":"3765.49","volume":"2131063","vol_ccy":"213106.3","vol_ccy_quote":"798530083.96425","confirm":1},{"ts":1641254400000,"open":"3765.48","high":"3773.66","low":"3712.3","close":"3741.76","volume":"1717234","vol_ccy":"171723.4","vol_ccy_quote":"643670820.22","confirm":1},{"ts":1641276000000,"open":"3741.76","high":"3840.8","low":"3734.19","close":"3835.63","volume":"2915033","vol_ccy":"291503.3","vol_ccy_quote":"1104242193.2135","confirm":1},{"ts":1641297600000,"open":"3835.64","high":"3895","low":"3814.45","close":"3839.43","volume":"3451272","vol_ccy":"345127.2","vol_ccy_quote":"1327404077.736","confirm":1},{"ts":1641319200000,"open":"3839.43","high":"3856","low":"3759.09","close":"3787.09","volume":"3248494","vol_ccy":"324849.4","vol_ccy_quote":"1237806965.8835","confirm":1},{"ts":1641340800000,"open":"3786.83","high":"3827.75","low":"3765.97","close":"3804.2","volume":"1361517","vol_ccy":"136151.7","vol_ccy_quote":"516857381.64375","confirm":1},{"ts":1641362400000,"open":"3804.19","high":"3848.08","low":"3780.98","close":"3792.31","volume":"1862986","vol_ccy":"186298.6","vol_ccy_quote":"709125128.054","confirm":1},{"ts":1641384000000,"open":"3792.33","high":"3834.39","low":"3765.14","close":"3772.96","volume":"2926262","vol_ccy":"292626.2","vol_ccy_quote":"1109405912.571","confirm":1},{"ts":1641405600000,"open":"3773.13","high":"3774.01","low":"3406.46","close":"3538.66","volume":"7504216","vol_ccy":"750421.6","vol_ccy_quote":"2718826234.204","confirm":1},{"ts":1641427200000,"open":"3538.66","high":"3551","low":"3407.14","close":"3457.45","volume":"4445716","vol_ccy":"444571.6","vol_ccy_quote":"1550915812.325","confirm":1},{"ts":1641448800000,"open":"3457.67","high":"3467.25","low":"3295","close":"3348.99","volume":"5565982","vol_ccy":"556598.2","vol_ccy_quote":"1888107720.4905","confirm":1},{"ts":1641470400000,"open":"3348.99","high":"3432.88","low":"3315.97","close":"3421.79","volume":"4644860","vol_ccy":"464486","vol_ccy_quote":"1569919715.045","confirm":1},{"ts":1641492000000,"open":"3421.8","high":"3460.28","low":"3406","close":"3406.51","volume":"1489164","vol_ccy":"148916.4","vol_ccy_quote":"509837260.569","confirm":1},{"ts":1641513600000,"open":"3406.58","high":"3417.12","low":"3140","close":"3236.15","volume":"7289764","vol_ccy":"728976.4","vol_ccy_quote":"2405594783.385","confirm":1},{"ts":1641535200000,"open":"3236.35","high":"3294.38","low":"3112.1","close":"3225.98","volume":"6437050","vol_ccy":"643705","vol_ccy_quote":"2070929335.2625","confirm":1},{"ts":1641556800000,"open":"3226.23","high":"3270.16","low":"3045.58","close":"3203.49","volume":"8105660","vol_ccy":"810566","vol_ccy_quote":"2582759132.59","confirm":1},{"ts":1641578400000,"open":"3203.48","high":"3224.41","low":"3143.81","close":"3198.45","volume":"1758018","vol_ccy":"175801.8","vol_ccy_quote":"561253839.0675","confirm":1},{"ts":1641600000000,"open":"3198.48","high":"3247.47","low":"3180","close":"3214.09","volume":"2484044","vol_ccy":"248404.4","vol_ccy_quote":"797380608.044","confirm":1},{"ts":1641621600000,"open":"3214.09","high":"3248.21","low":"3190.04","close":"3219.12","volume":"2472485","vol_ccy":"247248.5","vol_ccy_quote":"795612294.4525","confirm":1},{"ts":1641643200000,"open":"3219.12","high":"3229.65","low":"3035","close":"3039.79","volume":"5153159","vol_ccy":"515315.9","vol_ccy_quote":"1613397398.151","confirm":1},{"ts":1641664800000,"open":"3039.79","high":"3131.21","low":"2997.26","close":"3080.61","volume":"6113288","vol_ccy":"611328.8","vol_ccy_quote":"1872021749.614","confirm":1},{"ts":1641686400000,"open":"3080.62","high":"3146","low":"3058.05","close":"3122.39","volume":"2749948","vol_ccy":"274994.8","vol_ccy_quote":"852969245.822","confirm":1},{"ts":1641708000000,"open":"3122.39","high":"3139","low":"3084.65","close":"3128.47","volume":"2448478","vol_ccy":"244847.8","vol_ccy_quote":"763589082.3945","confirm":1},{"ts":1641729600000,"open":"3128.48","high":"3177.32","low":"3074","close":"3165.8","volume":"3879661","vol_ccy":"387966.1","vol_ccy_quote":"1216816876.04","confirm":1},{"ts":1641751200000,"open":"3165.81","high":"3210","low":"3142.8","close":"3151.18","volume":"2113184","vol_ccy":"211318.4","vol_ccy_quote":"669339937.784","confirm":1},{"ts":1641772800000,"open":"3151.18","high":"3181.62","low":"3128.73","close":"3173.23","volume":"1965904","vol_ccy":"196590.4","vol_ccy_quote":"620968130.576","confirm":1},{"ts":1641794400000,"open":"3173.24","high":"3175.46","low":"3092.72","close":"3105.75","volume":"3136653","vol_ccy":"313665.3","vol_ccy_quote":"983902960.55025","confirm":1},{"ts":1641816000000,"open":"3105.75","high":"3110.84","low":"2917.12","close":"3012.66","volume":"12081315","vol_ccy":"1208131.5","vol_ccy_quote":"3668603051.91375","confirm":1},{"ts":1641837600000,"open":"3012.36","high":"3096.39","low":"3003.19","close":"3081.92","volume":"2352210","vol_ccy":"235221","vol_ccy_quote":"717062985.765","confirm":1},{"ts":1641859200000,"open":"3081.92","high":"3129.8","low":"3052.18","close":"3110.37","volume":"2348048","vol_ccy":"234804.8","vol_ccy_quote":"726384498.124","confirm":1},{"ts":1641880800000,"open":"3110.38","high":"3148","low":"3087.23","close":"3110.55","volume":"3311464","vol_ccy":"331146.4","vol_ccy_quote":"1031203135.456","confirm":1},{"ts":1641902400000,"open":"3110.55","high":"3263.67","low":"3073.46","close":"3230.86","volume":"7059082","vol_ccy":"705908.2","vol_ccy_quote":"2237471337.507","confirm":1},{"ts":1641924000000,"open":"3230.87","high":"3250.03","low":"3216.04","close":"3238.39","volume":"1488057","vol_ccy":"148805.7","vol_ccy_quote":"481212708.84525","confirm":1},{"ts":1641945600000,"open":"3238.38","high":"3258.73","low":"3216.91","close":"3229.46","volume":"1417490","vol_ccy":"141749","vol_ccy_quote":"458681336.63","confirm":1},{"ts":1641967200000,"open":"3229.67","high":"3298","low":"3203.98","close":"3271.46","volume":"4077885","vol_ccy":"407788.5","vol_ccy_quote":"1325629680.55875","confirm":1},{"ts":1641988800000,"open":"3271.42","high":"3388.8","low":"3267.53","close":"3379.49","volume":"5958038","vol_ccy":"595803.8","vol_ccy_quote":"1982126039.878","confirm":1},{"ts":1642010400000,"open":"3379.66","high":"3416.5","low":"3355","close":"3371.04","volume":"1976299","vol_ccy":"197629.9","vol_ccy_quote":"668097758.445","confirm":1},{"ts":1642032000000,"open":"3370.85","high":"3382.68","low":"3315.77","close":"3336.74","volume":"2271699","vol_ccy":"227169.9","vol_ccy_quote":"761362191.549","confirm":1},{"ts":1642053600000,"open":"3336.64","high":"3379.12","low":"3328.7","close":"3334.42","volume":"2218185","vol_ccy":"221818.5","vol_ccy_quote":"741920773.32","confirm":1},{"ts":1642075200000,"open":"3334.42","high":"3410","low":"3248.06","close":"3281.71","volume":"6695968","vol_ccy":"669596.8","vol_ccy_quote":"2222088786.648","confirm":1},{"ts":1642096800000,"open":"3281.71","high":"3297.21","low":"3232.2","close":"3242.13","volume":"2300356","vol_ccy":"230035.6","vol_ccy_quote":"750678048.925","confirm":1},{"ts":1642118400000,"open":"3242.12","high":"3308","low":"3222.11","close":"3305.44","volume":"2208081","vol_ccy":"220808.1","vol_ccy_quote":"721913866.28175","confirm":1},{"ts":1642140000000,"open":"3305.44","high":"3312.62","low":"3196.02","close":"3202.65","volume":"3849979","vol_ccy":"384997.9","vol_ccy_quote":"1252853428.71675","confirm":1},{"ts":1642161600000,"open":"3202.64","high":"3308","low":"3185.54","close":"3278.15","volume":"4750760","vol_ccy":"475076","vol_ccy_quote":"1540948199.77","confirm":1},{"ts":1642183200000,"open":"3278.15","high":"3343.94","low":"3270.27","close":"3307.05","volume":"1824343","vol_ccy":"182434.3","vol_ccy_quote":"602006280.94075","confirm":1},{"ts":1642204800000,"open":"3306.97","high":"3325.34","low":"3295.09","close":"3308.68","volume":"1427264","vol_ccy":"142726.4","vol_ccy_quote":"472284512.128","confirm":1},{"ts":1642226400000,"open":"3308.68","high":"3339.5","low":"3304.05","close":"3319.07","volume":"1617842","vol_ccy":"161784.2","vol_ccy_quote":"536771663.365","confirm":1},{"ts":1642248000000,"open":"3319.06","high":"3380","low":"3260.28","close":"3349.69","volume":"3861348","vol_ccy":"386134.8","vol_ccy_quote":"1284769909.311","confirm":1},{"ts":1642269600000,"open":"3349.85","high":"3371.63","low":"3321.77","close":"3326.44","volume":"1249523","vol_ccy":"124952.3","vol_ccy_quote":"417643378.94675","confirm":1},{"ts":1642291200000,"open":"3326.46","high":"3337.54","low":"3294.52","close":"3307.12","volume":"1622053","vol_ccy":"162205.3","vol_ccy_quote":"537939278.973","confirm":1},{"ts":1642312800000,"open":"3307.11","high":"3343.38","low":"3285.38","close":"3312.77","volume":"2209899","vol_ccy":"220989.9","vol_ccy_quote":"731953907.184","confirm":1},{"ts":1642334400000,"open":"3312.54","high":"3394.04","low":"3270","close":"3346.62","volume":"4670694","vol_ccy":"467069.4","vol_ccy_quote":"1555714757.52","confirm":1},{"ts":1642356000000,"open":"3346.62","high":"3362.68","low":"3309","close":"3346.47","volume":"1498147","vol_ccy":"149814.7","vol_ccy_quote":"500559752.02975","confirm":1},{"ts":1642377600000,"open":"3346.52","high":"3356.34","low":"3236.6","close":"3266.94","volume":"3420277","vol_ccy":"342027.7","vol_ccy_quote":"1129238654.32","confirm":1},{"ts":1642399200000,"open":"3266.94","high":"3300","low":"3251","close":"3256.05","volume":"2945297","vol_ccy":"294529.7","vol_ccy_quote":"962669588.12575","confirm":1},{"ts":1642420800000,"open":"3256.05","high":"3280.48","low":"3185","close":"3207.53","volume":"4852856","vol_ccy":"485285.6","vol_ccy_quote":"1568571659.884","confirm":1},{"ts":1642442400000,"open":"3207.69","high":"3226.29","low":"3139.12","close":"3210.2","volume":"2952071","vol_ccy":"295207.1","vol_ccy_quote":"943430230.3575","confirm":1},{"ts":1642464000000,"open":"3210.21","high":"3244.82","low":"3163.59","close":"3174.28","volume":"2819671","vol_ccy":"281967.1","vol_ccy_quote":"901794228.3975","confirm":1},{"ts":1642485600000,"open":"3174.28","high":"3207.77","low":"3126","close":"3172.17","volume":"4823241","vol_ccy":"482324.1","vol_ccy_quote":"1528993924.8255","confirm":1},{"ts":1642507200000,"open":"3172.17","high":"3183.38","low":"3100.15","close":"3105.08","volume":"7116231","vol_ccy":"711623.1","vol_ccy_quote":"2234635300.5045","confirm":1},{"ts":1642528800000,"open":"3105.09","high":"3193.71","low":"3072.82","close":"3160.15","volume":"4065818","vol_ccy":"406581.8","vol_ccy_quote":"1273797400.9465","confirm":1},{"ts":1642550400000,"open":"3160.15","high":"3177.29","low":"3087","close":"3105.48","volume":"4493550","vol_ccy":"449355","vol_ccy_quote":"1407595550.4","confirm":1},{"ts":1642572000000,"open":"3105.48","high":"3131.49","low":"3044","close":"3117.63","volume":"6418341","vol_ccy":"641834.1","vol_ccy_quote":"1989461068.065","confirm":1},{"ts":1642593600000,"open":"3117.64","high":"3161.15","low":"3078","close":"3151.81","volume":"6197882","vol_ccy":"619788.2","vol_ccy_quote":"1938170669.63","confirm":1},{"ts":1642615200000,"open":"3151.8","high":"3157.89","low":"3081.53","close":"3084.17","volume":"2755006","vol_ccy":"275500.6","vol_ccy_quote":"859244357.5585","confirm":1},{"ts":1642636800000,"open":"3084.17","high":"3137.79","low":"3083.92","close":"3128.19","volume":"2283769","vol_ccy":"228376.9","vol_ccy_quote":"709913590.24575","confirm":1},{"ts":1642658400000,"open":"3128.19","high":"3154.95","low":"3116.19","close":"3151.32","volume":"2654916","vol_ccy":"265491.6","vol_ccy_quote":"833023037.385","confirm":1},{"ts":1642680000000,"open":"3151.32","high":"3278.91","low":"3128.26","close":"3232.84","volume":"6884512","vol_ccy":"688451.2","vol_ccy_quote":"2201551622.024","confirm":1},{"ts":1642701600000,"open":"3232.72","high":"3248.47","low":"2986.04","close":"3001.41","volume":"6669867","vol_ccy":"666986.7","vol_ccy_quote":"2079104261.772","confirm":1},{"ts":1642723200000,"open":"3001.38","high":"3032.77","low":"2809.51","close":"2858.77","volume":"11186970","vol_ccy":"1118697","vol_ccy_quote":"3272868333.4275","confirm":1},{"ts":1642744800000,"open":"2858.77","high":"2898","low":"2833.24","close":"2848.29","volume":"5533902","vol_ccy":"553390.2","vol_ccy_quote":"1582460781.165","confirm":1},{"ts":1642766400000,"open":"2848.28","high":"2861.48","low":"2726.1","close":"2779.99","volume":"11589534","vol_ccy":"1158953.4","vol_ccy_quote":"3249661872.8475","confirm":1},{"ts":1642788000000,"open":"2779.9","high":"2806.81","low":"2459.64","close":"2568.8","volume":"14072101","vol_ccy":"1407210.1","vol_ccy_quote":"3734436573.25375","confirm":1},{"ts":1642809600000,"open":"2568.78","high":"2625.25","low":"2482.36","close":"2496.88","volume":"9188341","vol_ccy":"918834.1","vol_ccy_quote":"2336886846.12675","confirm":1},{"ts":1642831200000,"open":"2496.88","high":"2534.42","low":"2296.96","close":"2429.69","volume":"18350312","vol_ccy":"1835031.2","vol_ccy_quote":"4476535674.51","confirm":1},{"ts":1642852800000,"open":"2429.98","high":"2517","low":"2361.92","close":"2380.15","volume":"11898902","vol_ccy":"1189890.2","vol_ccy_quote":"2882226410.5775","confirm":1},{"ts":1642874400000,"open":"2379.99","high":"2473.6","low":"2317.78","close":"2411.71","volume":"8889503","vol_ccy":"888950.3","vol_ccy_quote":"2129720460.231","confirm":1},{"ts":1642896000000,"open":"2411.94","high":"2493.8","low":"2385.57","close":"2467.79","volume":"6137385","vol_ccy":"613738.5","vol_ccy_quote":"1497383848.8375","confirm":1},{"ts":1642917600000,"open":"2467.79","high":"2549.71","low":"2450.1","close":"2498.14","volume":"7151484","vol_ccy":"715148.4","vol_ccy_quote":"1781745753.954","confirm":1},{"ts":1642939200000,"open":"2498.13","high":"2515.67","low":"2400","close":"2436.81","volume":"5946376","vol_ccy":"594637.6","vol_ccy_quote":"1464385772.234","confirm":1},{"ts":1642960800000,"open":"2436.8","high":"2549.5","low":"2370.42","close":"2541.02","volume":"5564785","vol_ccy":"556478.5","vol_ccy_quote":"1376969877.1475","confirm":1},{"ts":1642982400000,"open":"2540.85","high":"2540.86","low":"2416.82","close":"2440","volume":"5533545","vol_ccy":"553354.5","vol_ccy_quote":"1374882574.72125","confirm":1},{"ts":1643004000000,"open":"2440","high":"2456.04","low":"2201","close":"2238.05","volume":"14036129","vol_ccy":"1403612.9","vol_ccy_quote":"3275713186.66525","confirm":1},{"ts":1643025600000,"open":"2238.21","high":"2367.75","low":"2155.03","close":"2347.71","volume":"19062570","vol_ccy":"1906257","vol_ccy_quote":"4340880783.975","confirm":1},{"ts":1643047200000,"open":"2347.7","high":"2480.65","low":"2331.81","close":"2439.26","volume":"8152754","vol_ccy":"815275.4","vol_ccy_quote":"1956542745.067","confirm":1},{"ts":1643068800000,"open":"2439.25","high":"2442.12","low":"2374.95","close":"2393.64","volume":"4269765","vol_ccy":"426976.5","vol_ccy_quote":"1030076536.485","confirm":1},{"ts":1643090400000,"open":"2393.64","high":"2454.53","low":"2348","close":"2422.88","volume":"6386450","vol_ccy":"638645","vol_ccy_quote":"1535789546.8125","confirm":1},{"ts":1643112000000,"open":"2422.87","high":"2495.27","low":"2363.67","close":"2480.85","volume":"10204598","vol_ccy":"1020459.8","vol_ccy_quote":"2490600517.767","confirm":1},{"ts":1643133600000,"open":"2480.81","high":"2507.9","low":"2404.08","close":"2458.4","volume":"3857372","vol_ccy":"385737.2","vol_ccy_quote":"949992611.817","confirm":1},{"ts":1643155200000,"open":"2458.47","high":"2501","low":"2414.14","close":"2475.22","volume":"3906723","vol_ccy":"390672.3","vol_ccy_quote":"961916267.10225","confirm":1},{"ts":1643176800000,"open":"2475.22","high":"2547.99","low":"2445.2","close":"2546.54","volume":"6194804","vol_ccy":"619480.4","vol_ccy_quote":"1551016307.995","confirm":1},{"ts":1643198400000,"open":"2546.37","high":"2670","low":"2523.43","close":"2595.42","volume":"9590667","vol_ccy":"959066.7","vol_ccy_quote":"2478041334.7935","confirm":1},{"ts":1643220000000,"open":"2595.42","high":"2724.03","low":"2401.06","close":"2462.87","volume":"12121450","vol_ccy":"1212145","vol_ccy_quote":"3085933287.525","confirm":1},{"ts":1643241600000,"open":"2462.99","high":"2493.84","low":"2352","close":"2389.94","volume":"6478303","vol_ccy":"647830.3","vol_ccy_quote":"1570789269.68275","confirm":1},{"ts":1643263200000,"open":"2390.04","high":"2458.88","low":"2375.56","close":"2456.92","volume":"4705859","vol_ccy":"470585.9","vol_ccy_quote":"1138982583.065","confirm":1},{"ts":1643284800000,"open":"2456.92","high":"2523.57","low":"2438.37","close":"2448.94","volume":"8209426","vol_ccy":"820942.6","vol_ccy_quote":"2025224347.07","confirm":1},{"ts":1643306400000,"open":"2448.91","high":"2456.48","low":"2316.2","close":"2424.25","volume":"6999651","vol_ccy":"699965.1","vol_ccy_quote":"1687937840.046","confirm":1},{"ts":1643328000000,"open":"2424.34","high":"2463","low":"2362.37","close":"2448.62","volume":"4824220","vol_ccy":"482422","vol_ccy_quote":"1169671938.815","confirm":1},{"ts":1643349600000,"open":"2448.61","high":"2474.69","low":"2371.08","close":"2396.73","volume":"6100608","vol_ccy":"610060.8","vol_ccy_quote":"1478041579.872","confirm":1},{"ts":1643371200000,"open":"2396.73","high":"2494.6","low":"2357","close":"2454.63","volume":"8704106","vol_ccy":"870410.6","vol_ccy_quote":"2111389808.844","confirm":1},{"ts":1643392800000,"open":"2454.62","high":"2559.89","low":"2423.83","close":"2544.53","volume":"5338620","vol_ccy":"533862","vol_ccy_quote":"1332368735.985","confirm":1},{"ts":1643414400000,"open":"2544.53","high":"2586","low":"2520","close":"2534.18","volume":"3367292","vol_ccy":"336729.2","vol_ccy_quote":"857372312.633","confirm":1},{"ts":1643436000000,"open":"2534.24","high":"2583.99","low":"2528.6","close":"2554.34","volume":"2961923","vol_ccy":"296192.3","vol_ccy_quote":"755377001.24775","confirm":1},{"ts":1643457600000,"open":"2554.34","high":"2612","low":"2525","close":"2564.08","volume":"5847263","vol_ccy":"584726.3","vol_ccy_quote":"1499153447.8865","confirm":1},{"ts":1643479200000,"open":"2564.08","high":"2647.36","low":"2561.6","close":"2601.49","volume":"3447070","vol_ccy":"344707","vol_ccy_quote":"894043278.1775","confirm":1},{"ts":1643500800000,"open":"2601.24","high":"2614.54","low":"2561.51","close":"2604.72","volume":"3289977","vol_ccy":"328997.7","vol_ccy_quote":"853914352.84425","confirm":1},{"ts":1643522400000,"open":"2604.72","high":"2643","low":"2595.21","close":"2625.7","volume":"3339693","vol_ccy":"333969.3","vol_ccy_quote":"874050258.26475","confirm":1},{"ts":1643544000000,"open":"2625.58","high":"2642.22","low":"2585.06","close":"2618.46","volume":"3609343","vol_ccy":"360934.3","vol_ccy_quote":"944864638.569","confirm":1},{"ts":1643565600000,"open":"2618.46","high":"2634.51","low":"2535.76","close":"2602.7","volume":"3775714","vol_ccy":"377571.4","vol_ccy_quote":"980876693.2755","confirm":1},{"ts":1643587200000,"open":"2602.52","high":"2608.45","low":"2471.28","close":"2507.93","volume":"5347154","vol_ccy":"534715.4","vol_ccy_quote":"1362211543.693","confirm":1},{"ts":1643608800000,"open":"2507.93","high":"2571.95","low":"2501.59","close":"2558.55","volume":"3323713","vol_ccy":"332371.3","vol_ccy_quote":"842562907.3565","confirm":1},{"ts":1643630400000,"open":"2558.56","high":"2697.67","low":"2518.85","close":"2687.57","volume":"7960809","vol_ccy":"796080.9","vol_ccy_quote":"2082278957.09625","confirm":1},{"ts":1643652000000,"open":"2687.41","high":"2714.87","low":"2662.54","close":"2686.34","volume":"2570419","vol_ccy":"257041.9","vol_ccy_quote":"690874648.401","confirm":1},{"ts":1643673600000,"open":"2686.43","high":"2768.87","low":"2674.11","close":"2732.14","volume":"4051974","vol_ccy":"405197.4","vol_ccy_quote":"1100267954.9925","confirm":1},{"ts":1643695200000,"open":"2732.14","high":"2796","low":"2716.26","close":"2760.28","volume":"5240103","vol_ccy":"524010.3","vol_ccy_quote":"1441641417.051","confirm":1},{"ts":1643716800000,"open":"2760.27","high":"2819","low":"2731.07","close":"2781.67","volume":"7757251","vol_ccy":"775725.1","vol_ccy_quote":"2151087641.61275","confirm":1},{"ts":1643738400000,"open":"2781.67","high":"2807.22","low":"2750.46","close":"2788.55","volume":"3187041","vol_ccy":"318704.1","vol_ccy_quote":"886626838.5975","confirm":1},{"ts":1643760000000,"open":"2788.44","high":"2803.08","low":"2740.6","close":"2765.72","volume":"3414610","vol_ccy":"341461","vol_ccy_quote":"947369886.06","confirm":1},{"ts":1643781600000,"open":"2765.71","high":"2781.88","low":"2741.3","close":"2767.01","volume":"2567498","vol_ccy":"256749.8","vol_ccy_quote":"709650028.455","confirm":1},{"ts":1643803200000,"open":"2767.01","high":"2811.6","low":"2637.9","close":"2684.38","volume":"9307394","vol_ccy":"930739.4","vol_ccy_quote":"2536471954.5165","confirm":1},{"ts":1643824800000,"open":"2684.5","high":"2734.14","low":"2610.97","close":"2678.14","volume":"5453057","vol_ccy":"545305.7","vol_ccy_quote":"1459749277.29375","confirm":1},{"ts":1643846400000,"open":"2678.17","high":"2723.7","low":"2646.69","close":"2656.33","volume":"3800967","vol_ccy":"380096.7","vol_ccy_quote":"1017223340.71575","confirm":1},{"ts":1643868000000,"open":"2656.33","high":"2685","low":"2581.91","close":"2621.39","volume":"4560771","vol_ccy":"456077.1","vol_ccy_quote":"1202291067.74325","confirm":1},{"ts":1643889600000,"open":"2621.4","high":"2661.33","low":"2575.51","close":"2627.43","volume":"6132002","vol_ccy":"613200.2","vol_ccy_quote":"1607453735.2835","confirm":1},{"ts":1643911200000,"open":"2627.43","high":"2701.75","low":"2576.41","close":"2696.05","volume":"3608068","vol_ccy":"360806.8","vol_ccy_quote":"956285950.788","confirm":1},{"ts":1643932800000,"open":"2696.05","high":"2784","low":"2671.16","close":"2769.94","volume":"3761267","vol_ccy":"376126.7","vol_ccy_quote":"1026934027.42625","confirm":1},{"ts":1643954400000,"open":"2769.95","high":"2893","low":"2769.95","close":"2829.24","volume":"6275906","vol_ccy":"627590.6","vol_ccy_quote":"1767003299.971","confirm":1},{"ts":1643976000000,"open":"2829.33","high":"2970.87","low":"2763","close":"2954.5","volume":"11684335","vol_ccy":"1168433.5","vol_ccy_quote":"3364416630.7375","confirm":1},{"ts":1643997600000,"open":"2954.51","high":"2996","low":"2929.89","close":"2994.91","volume":"3137416","vol_ccy":"313741.6","vol_ccy_quote":"931444689.974","confirm":1},{"ts":1644019200000,"open":"2994.95","high":"3037.23","low":"2961","close":"3023.37","volume":"3898729","vol_ccy":"389872.9","vol_ccy_quote":"1171231799.12375","confirm":1},{"ts":1644040800000,"open":"3023.38","high":"3035.96","low":"2987.81","close":"3011.88","volume":"2909951","vol_ccy":"290995.1","vol_ccy_quote":"877279660.18825","confirm":1},{"ts":1644062400000,"open":"3011.88","high":"3059.88","low":"2963.18","close":"3016.81","volume":"5133073","vol_ccy":"513307.3","vol_ccy_quote":"1546562813.19375","confirm":1},{"ts":1644084000000,"open":"3016.82","high":"3036.49","low":"2993.22","close":"3013.86","volume":"1573767","vol_ccy":"157376.7","vol_ccy_quote":"474506094.72825","confirm":1},{"ts":1644105600000,"open":"3013.86","high":"3034","low":"2986.5","close":"3019.49","volume":"1774976","vol_ccy":"177497.6","vol_ccy_quote":"534882361.44","confirm":1},{"ts":1644127200000,"open":"3019.49","high":"3022.53","low":"2994.21","close":"3007.37","volume":"1664979","vol_ccy":"166497.9","vol_ccy_quote":"501308527.11","confirm":1},{"ts":1644148800000,"open":"3007.37","high":"3049","low":"2951.48","close":"3001.89","volume":"4293948","vol_ccy":"429394.8","vol_ccy_quote":"1289229976.338","confirm":1},{"ts":1644170400000,"open":"3001.6","high":"3075.62","low":"2974.42","close":"3054.65","volume":"2237983","vol_ccy":"223798.3","vol_ccy_quote":"677341780.32675","confirm":1},{"ts":1644192000000,"open":"3054.66","high":"3112","low":"2992.34","close":"3092.49","volume":"4718122","vol_ccy":"471812.2","vol_ccy_quote":"1445100612.5445","confirm":1},{"ts":1644213600000,"open":"3092.49","high":"3107.26","low":"3049.04","close":"3068.28","volume":"2989241","vol_ccy":"298924.1","vol_ccy_quote":"920467266.09675","confirm":1},{"ts":1644235200000,"open":"3068.28","high":"3158","low":"3054.05","close":"3144.17","volume":"7753180","vol_ccy":"775318","vol_ccy_quote":"2408234622.75","confirm":1},{"ts":1644256800000,"open":"3144.06","high":"3190","low":"3128.8","close":"3139.22","volume":"5146933","vol_ccy":"514693.3","vol_ccy_quote":"1621551535.516","confirm":1},{"ts":1644278400000,"open":"3139.25","high":"3194.18","low":"3112.38","close":"3183.97","volume":"4333906","vol_ccy":"433390.6","vol_ccy_quote":"1368406983.017","confirm":1},{"ts":1644300000000,"open":"3183.98","high":"3245.77","low":"3073.98","close":"3105.74","volume":"7339239","vol_ccy":"733923.9","vol_ccy_quote":"2313597849.83325","confirm":1},{"ts":1644321600000,"open":"3105.74","high":"3105.74","low":"3025.33","close":"3052.69","volume":"7743755","vol_ccy":"774375.5","vol_ccy_quote":"2379171926.8125","confirm":1},{"ts":1644343200000,"open":"3052.69","high":"3138.15","low":"3032.42","close":"3115.07","volume":"4337869","vol_ccy":"433786.9","vol_ccy_quote":"1338051480.46925","confirm":1},{"ts":1644364800000,"open":"3115.07","high":"3131.06","low":"3054.64","close":"3089.85","volume":"3871837","vol_ccy":"387183.7","vol_ccy_quote":"1199361524.2235","confirm":1},{"ts":1644386400000,"open":"3089.85","high":"3157.14","low":"3068.02","close":"3152.09","volume":"4377163","vol_ccy":"437716.3","vol_ccy_quote":"1364263220.9325","confirm":1},{"ts":1644408000000,"open":"3151.9","high":"3219.56","low":"3136.78","close":"3199.1","volume":"6970253","vol_ccy":"697025.3","vol_ccy_quote":"2214334368.9255","confirm":1},{"ts":1644429600000,"open":"3198.9","high":"3272.6","low":"3182.29","close":"3243.6","volume":"3708244","vol_ccy":"370824.4","vol_ccy_quote":"1195666727.079","confirm":1},{"ts":1644451200000,"open":"3243.55","high":"3248.64","low":"3157.22","close":"3174.24","volume":"3622545","vol_ccy":"362254.5","vol_ccy_quote":"1161356229.73125","confirm":1},{"ts":1644472800000,"open":"3174.24","high":"3288","low":"3167.2","close":"3247.16","volume":"5157493","vol_ccy":"515749.3","vol_ccy_quote":"1660274359.095","confirm":1},{"ts":1644494400000,"open":"3247.16","high":"3269.38","low":"3084.07","close":"3210.8","volume":"13374630","vol_ccy":"1337463","vol_ccy_quote":"4283696713.2075","confirm":1},{"ts":1644516000000,"open":"3210.95","high":"3217.33","low":"3055.26","close":"3071.72","volume":"4577724","vol_ccy":"457772.4","vol_ccy_quote":"1436862875.706","confirm":1},{"ts":1644537600000,"open":"3071.72","high":"3096.78","low":"3000.3","close":"3049.79","volume":"4793619","vol_ccy":"479361.9","vol_ccy_quote":"1464281629.43025","confirm":1},{"ts":1644559200000,"open":"3049.79","high":"3116.32","low":"3044.15","close":"3087.85","volume":"4635174","vol_ccy":"463517.4","vol_ccy_quote":"1425096993.0285","confirm":1},{"ts":1644580800000,"open":"3088.15","high":"3139","low":"3066","close":"3075.37","volume":"7561319","vol_ccy":"756131.9","vol_ccy_quote":"2338058131.947","confirm":1},{"ts":1644602400000,"open":"3075.36","high":"3085","low":"2865","close":"2928.65","volume":"9446961","vol_ccy":"944696.1","vol_ccy_quote":"2823226656.59025","confirm":1},{"ts":1644624000000,"open":"2928.64","high":"2959.24","low":"2910.28","close":"2926.51","volume":"2945117","vol_ccy":"294511.7","vol_ccy_quote":"863263123.40975","confirm":1},{"ts":1644645600000,"open":"2926.65","high":"2943.65","low":"2870.81","close":"2932.12","volume":"4323099","vol_ccy":"432309.9","vol_ccy_quote":"1261613223.49425","confirm":1},{"ts":1644667200000,"open":"2932.11","high":"2944.7","low":"2858.29","close":"2939.85","volume":"5658481","vol_ccy":"565848.1","vol_ccy_quote":"1651562068.77375","confirm":1},{"ts":1644688800000,"open":"2939.85","high":"2984.52","low":"2862.75","close":"2918.95","volume":"3540513","vol_ccy":"354051.3","vol_ccy_quote":"1036137325.34775","confirm":1},{"ts":1644710400000,"open":"2918.95","high":"2947.48","low":"2896.47","close":"2914.56","volume":"2409019","vol_ccy":"240901.9","vol_ccy_quote":"703280575.2935","confirm":1},{"ts":1644732000000,"open":"2914.56","high":"2943.28","low":"2903.17","close":"2930.58","volume":"2385658","vol_ccy":"238565.8","vol_ccy_quote":"697303380.4055","confirm":1},{"ts":1644753600000,"open":"2930.59","high":"2953","low":"2866","close":"2887.71","volume":"4738577","vol_ccy":"473857.7","vol_ccy_quote":"1378606053.0525","confirm":1},{"ts":1644775200000,"open":"2887.7","high":"2911.18","low":"2832","close":"2872.28","volume":"3535561","vol_ccy":"353556.1","vol_ccy_quote":"1016753096.819","confirm":1},{"ts":1644796800000,"open":"2872.29","high":"2894","low":"2822","close":"2848.1","volume":"3787959","vol_ccy":"378795.9","vol_ccy_quote":"1083014410.70025","confirm":1},{"ts":1644818400000,"open":"2848.1","high":"2888","low":"2843.81","close":"2874.53","volume":"4125228","vol_ccy":"412522.8","vol_ccy_quote":"1181304415.308","confirm":1},{"ts":1644840000000,"open":"2874.54","high":"2967.51","low":"2850.55","close":"2944.03","volume":"7532614","vol_ccy":"753261.4","vol_ccy_quote":"2191356051.2705","confirm":1},{"ts":1644861600000,"open":"2944","high":"2952.19","low":"2856.95","close":"2929.85","volume":"4937768","vol_ccy":"493776.8","vol_ccy_quote":"1442197354.158","confirm":1},{"ts":1644883200000,"open":"2929.85","high":"3039.53","low":"2912.55","close":"3014.73","volume":"3885298","vol_ccy":"388529.8","vol_ccy_quote":"1155551732.617","confirm":1},{"ts":1644904800000,"open":"3014.73","high":"3119.64","low":"3013.51","close":"3094.44","volume":"5760546","vol_ccy":"576054.6","vol_ccy_quote":"1763061187.668","confirm":1},{"ts":1644926400000,"open":"3094.36","high":"3150","low":"3086.49","close":"3098.18","volume":"4826965","vol_ccy":"482696.5","vol_ccy_quote":"1499862319.84875","confirm":1},{"ts":1644948000000,"open":"3098.28","high":"3199.79","low":"3092.31","close":"3186.23","volume":"2438927","vol_ccy":"243892.7","vol_ccy_quote":"766835842.43675","confirm":1},{"ts":1644969600000,"open":"3186.24","high":"3187","low":"3104.87","close":"3129.12","volume":"3385614","vol_ccy":"338561.4","vol_ccy_quote":"1067080359.7305","confirm":1},{"ts":1644991200000,"open":"3129.12","high":"3163","low":"3112.59","close":"3136.01","volume":"2531443","vol_ccy":"253144.3","vol_ccy_quote":"793652946.474","confirm":1},{"ts":1645012800000,"open":"3136.01","high":"3144.92","low":"3043","close":"3071.09","volume":"5218566","vol_ccy":"521856.6","vol_ccy_quote":"1617105748.533","confirm":1},{"ts":1645034400000,"open":"3071.09","high":"3187.34","low":"3064.45","close":"3122.39","volume":"3705226","vol_ccy":"370522.6","vol_ccy_quote":"1152813449.5255","confirm":1},{"ts":1645056000000,"open":"3122.39","high":"3159.64","low":"3050","close":"3068.67","volume":"4041382","vol_ccy":"404138.2","vol_ccy_quote":"1252899144.185","confirm":1},{"ts":1645077600000,"open":"3068.66","high":"3145","low":"3027.41","close":"3065.01","volume":"5888278","vol_ccy":"588827.8","vol_ccy_quote":"1811540503.256","confirm":1},{"ts":1645099200000,"open":"3065","high":"3088","low":"2924.93","close":"2949.85","volume":"8015236","vol_ccy":"801523.6","vol_ccy_quote":"2410137381.402","confirm":1},{"ts":1645120800000,"open":"2949.85","high":"2956.16","low":"2851.28","close":"2891.74","volume":"5017283","vol_ccy":"501728.3","vol_ccy_quote":"1461162004.63725","confirm":1},{"ts":1645142400000,"open":"2891.82","high":"2919.18","low":"2861","close":"2897.9","volume":"3335856","vol_ccy":"333585.6","vol_ccy_quote":"964888008.36","confirm":1},{"ts":1645164000000,"open":"2897.91","high":"2943.77","low":"2872","close":"2879.49","volume":"3743366","vol_ccy":"374336.6","vol_ccy_quote":"1084936960.2555","confirm":1},{"ts":1645185600000,"open":"2879.5","high":"2908.59","low":"2760.32","close":"2783.84","volume":"9402453","vol_ccy":"940245.3","vol_ccy_quote":"2663773700.23125","confirm":1},{"ts":1645207200000,"open":"2783.51","high":"2812.75","low":"2751","close":"2779","volume":"2635381","vol_ccy":"263538.1","vol_ccy_quote":"733048355.1265","confirm":1},{"ts":1645228800000,"open":"2779.19","high":"2831","low":"2766.45","close":"2809.15","volume":"2055069","vol_ccy":"205506.9","vol_ccy_quote":"574689256.73775","confirm":1},{"ts":1645250400000,"open":"2809.16","high":"2825.98","low":"2705.27","close":"2722.23","volume":"4125739","vol_ccy":"412573.9","vol_ccy_quote":"1141039132.274","confirm":1},{"ts":1645272000000,"open":"2722.23","high":"2795.43","low":"2688.48","close":"2761.18","volume":"5478409","vol_ccy":"547840.9","vol_ccy_quote":"1502086614.847","confirm":1},{"ts":1645293600000,"open":"2760.92","high":"2768.41","low":"2726.01","close":"2762.99","volume":"1420005","vol_ccy":"142000.5","vol_ccy_quote":"391152092.29125","confirm":1},{"ts":1645315200000,"open":"2762.99","high":"2764.39","low":"2655.15","close":"2657.55","volume":"4183121","vol_ccy":"418312.1","vol_ccy_quote":"1133634157.242","confirm":1},{"ts":1645336800000,"open":"2657.55","high":"2666.79","low":"2596","close":"2642.29","volume":"6744088","vol_ccy":"674408.8","vol_ccy_quote":"1780882655.786","confirm":1},{"ts":1645358400000,"open":"2642.29","high":"2675","low":"2597.4","close":"2646.32","volume":"4874423","vol_ccy":"487442.3","vol_ccy_quote":"1286970751.18075","confirm":1},{"ts":1645380000000,"open":"2646.32","high":"2669.83","low":"2571","close":"2622.06","volume":"3466379","vol_ccy":"346637.9","vol_ccy_quote":"910722621.26475","confirm":1},{"ts":1645401600000,"open":"2622.06","high":"2756.06","low":"2604.59","close":"2736.77","volume":"4946679","vol_ccy":"494667.9","vol_ccy_quote":"1325645665.173","confirm":1},{"ts":1645423200000,"open":"2736.43","high":"2760","low":"2604.94","close":"2627.15","volume":"5926680","vol_ccy":"592668","vol_ccy_quote":"1589612622.84","confirm":1},{"ts":1645444800000,"open":"2627.14","high":"2750","low":"2581.36","close":"2695.59","volume":"10811563","vol_ccy":"1081156.3","vol_ccy_quote":"2879684131.06675","confirm":1},{"ts":1645466400000,"open":"2695.59","high":"2707.72","low":"2557.23","close":"2567.53","volume":"9818907","vol_ccy":"981890.7","vol_ccy_quote":"2584353505.48725","confirm":1},{"ts":1645488000000,"open":"2568.02","high":"2623.11","low":"2496","close":"2502.97","volume":"6805748","vol_ccy":"680574.8","vol_ccy_quote":"1733781317.37","confirm":1},{"ts":1645509600000,"open":"2503.31","high":"2603.94","low":"2500.22","close":"2587.99","volume":"6943220","vol_ccy":"694322","vol_ccy_quote":"1769733044.53","confirm":1},{"ts":1645531200000,"open":"2587.98","high":"2666","low":"2564.98","close":"2593.73","volume":"9773395","vol_ccy":"977339.5","vol_ccy_quote":"2544183309.56375","confirm":1},{"ts":1645552800000,"open":"2594.24","high":"2656.25","low":"2577","close":"2637.5","volume":"4733904","vol_ccy":"473390.4","vol_ccy_quote":"1238506450.524","confirm":1},{"ts":1645574400000,"open":"2637.41","high":"2664.65","low":"2596.66","close":"2656.34","volume":"4432902","vol_ccy":"443290.2","vol_ccy_quote":"1169738664.603","confirm":1},{"ts":1645596000000,"open":"2656.34","high":"2739.65","low":"2653.35","close":"2719.76","volume":"6702911","vol_ccy":"670291.1","vol_ccy_quote":"1804607971.2525","confirm":1},{"ts":1645617600000,"open":"2719.77","high":"2753.36","low":"2662.04","close":"2666.88","volume":"7429241","vol_ccy":"742924.1","vol_ccy_quote":"2006275818.60125","confirm":1},{"ts":1645639200000,"open":"2666.88","high":"2669.44","low":"2574.05","close":"2579.39","volume":"5347647","vol_ccy":"534764.7","vol_ccy_quote":"1402388339.868","confirm":1},{"ts":1645660800000,"open":"2579.4","high":"2593.54","low":"2301.01","close":"2334.97","volume":"15772591","vol_ccy":"1577259.1","vol_ccy_quote":"3867802082.793","confirm":1},{"ts":1645682400000,"open":"2334.96","high":"2427.81","low":"2301","close":"2396.08","volume":"11874473","vol_ccy":"1187447.3","vol_ccy_quote":"2808268335.22625","confirm":1},{"ts":1645704000000,"open":"2396.08","high":"2489.44","low":"2349.19","close":"2434.45","volume":"12640493","vol_ccy":"1264049.3","vol_ccy_quote":"3055573732.397","confirm":1},{"ts":1645725600000,"open":"2434.45","high":"2745","low":"2431.59","close":"2596.56","volume":"11661873","vol_ccy":"1166187.3","vol_ccy_quote":"2975993370.87","confirm":1},{"ts":1645747200000,"open":"2596.56","high":"2648.97","low":"2582.08","close":"2606.07","volume":"5082885","vol_ccy":"508288.5","vol_ccy_quote":"1325829889.17","confirm":1},{"ts":1645768800000,"open":"2606.31","high":"2646","low":"2572.44","close":"2632.76","volume":"5505347","vol_ccy":"550534.7","vol_ccy_quote":"1439305532.64925","confirm":1},{"ts":1645790400000,"open":"2632.76","high":"2746.91","low":"2632.76","close":"2692.48","volume":"9691184","vol_ccy":"969118.4","vol_ccy_quote":"2593581312.836","confirm":1},{"ts":1645812000000,"open":"2692.3","high":"2835.67","low":"2666.1","close":"2766.81","volume":"5788486","vol_ccy":"578848.6","vol_ccy_quote":"1586172510.692","confirm":1},{"ts":1645833600000,"open":"2766.9","high":"2883.17","low":"2759.92","close":"2776.62","volume":"5035656","vol_ccy":"503565.6","vol_ccy_quote":"1408297994.154","confirm":1},{"ts":1645855200000,"open":"2776.42","high":"2820","low":"2726.04","close":"2752.04","volume":"4880314","vol_ccy":"488031.4","vol_ccy_quote":"1351175934.825","confirm":1},{"ts":1645876800000,"open":"2752","high":"2816","low":"2742.2","close":"2790.84","volume":"3838805","vol_ccy":"383880.5","vol_ccy_quote":"1065368196.43","confirm":1},{"ts":1645898400000,"open":"2790.85","high":"2855","low":"2762.38","close":"2779.19","volume":"3146923","vol_ccy":"314692.3","vol_ccy_quote":"880148732.7165","confirm":1},{"ts":1645920000000,"open":"2779.2","high":"2789.99","low":"2678","close":"2708.6","volume":"4950311","vol_ccy":"495031.1","vol_ccy_quote":"1355864193.76725","confirm":1},{"ts":1645941600000,"open":"2708.6","high":"2833","low":"2708.35","close":"2821.31","volume":"4749097","vol_ccy":"474909.7","vol_ccy_quote":"1314462191.3055","confirm":1},{"ts":1645963200000,"open":"2821.31","high":"2837.87","low":"2706","close":"2765.73","volume":"7596038","vol_ccy":"759603.8","vol_ccy_quote":"2113770383.3645","confirm":1},{"ts":1645984800000,"open":"2765.73","high":"2768.86","low":"2556","close":"2616.64","volume":"9140621","vol_ccy":"914062.1","vol_ccy_quote":"2446768284.74575","confirm":1},{"ts":1646006400000,"open":"2616.9","high":"2679.75","low":"2573","close":"2610.01","volume":"6276675","vol_ccy":"627667.5","vol_ccy_quote":"1644435498.2625","confirm":1},{"ts":1646028000000,"open":"2610","high":"2658","low":"2568","close":"2639.79","volume":"6632670","vol_ccy":"663267","vol_ccy_quote":"1737061451.4825","confirm":1},{"ts":1646049600000,"open":"2639.8","high":"2832","low":"2607","close":"2822.92","volume":"13018040","vol_ccy":"1301804","vol_ccy_quote":"3547975675.72","confirm":1},{"ts":1646071200000,"open":"2822.91","high":"2957.98","low":"2790.5","close":"2921.57","volume":"5467791","vol_ccy":"546779.1","vol_ccy_quote":"1571027581.284","confirm":1},{"ts":1646092800000,"open":"2921.57","high":"2975","low":"2890.5","close":"2913.33","volume":"4680888","vol_ccy":"468088.8","vol_ccy_quote":"1369206548.88","confirm":1},{"ts":1646114400000,"open":"2913.32","high":"2934.6","low":"2853","close":"2902.76","volume":"5763337","vol_ccy":"576333.7","vol_ccy_quote":"1671897957.004","confirm":1},{"ts":1646136000000,"open":"2902.76","high":"3036.84","low":"2896.16","close":"2934.77","volume":"12572030","vol_ccy":"1257203","vol_ccy_quote":"3699486406.8975","confirm":1},{"ts":1646157600000,"open":"2935.15","high":"2980.34","low":"2913.26","close":"2976.45","volume":"3150483","vol_ccy":"315048.3","vol_ccy_quote":"929802047.79","confirm":1},{"ts":1646179200000,"open":"2976.46","high":"3046","low":"2913.37","close":"3000.9","volume":"6311915","vol_ccy":"631191.5","vol_ccy_quote":"1883590628.44875","confirm":1},{"ts":1646200800000,"open":"3000.63","high":"3028","low":"2949","close":"3004.61","volume":"6418543","vol_ccy":"641854.3","vol_ccy_quote":"1922713066.908","confirm":1},{"ts":1646222400000,"open":"3004.61","high":"3036","low":"2925.04","close":"2945.01","volume":"11520315","vol_ccy":"1152031.5","vol_ccy_quote":"3430363876.4475","confirm":1},{"ts":1646244000000,"open":"2945.01","high":"2988.75","low":"2913.69","close":"2947.23","volume":"2823145","vol_ccy":"282314.5","vol_ccy_quote":"832452296.715","confirm":1},{"ts":1646265600000,"open":"2947.61","high":"2970.55","low":"2886.26","close":"2899.39","volume":"4130603","vol_ccy":"413060.3","vol_ccy_quote":"1208594817.43575","confirm":1},{"ts":1646287200000,"open":"2899.3","high":"2935.76","low":"2871","close":"2912.31","volume":"5046571","vol_ccy":"504657.1","vol_ccy_quote":"1465823227.73175","confirm":1},{"ts":1646308800000,"open":"2912.3","high":"2934.69","low":"2781.87","close":"2820.04","volume":"9104453","vol_ccy":"910445.3","vol_ccy_quote":"2605899298.7925","confirm":1},{"ts":1646330400000,"open":"2820.03","high":"2849.83","low":"2791.03","close":"2834","volume":"3597948","vol_ccy":"359794.8","vol_ccy_quote":"1015960672.143","confirm":1},{"ts":1646352000000,"open":"2834.01","high":"2836.55","low":"2688.14","close":"2726.33","volume":"6690270","vol_ccy":"669027","vol_ccy_quote":"1854046091.4525","confirm":1},{"ts":1646373600000,"open":"2726.06","high":"2759.06","low":"2703.45","close":"2743.54","volume":"5332031","vol_ccy":"533203.1","vol_ccy_quote":"1457258735.38525","confirm":1},{"ts":1646395200000,"open":"2743.54","high":"2756","low":"2646.31","close":"2690.04","volume":"9650265","vol_ccy":"965026.5","vol_ccy_quote":"2614230250.27125","confirm":1},{"ts":1646416800000,"open":"2690.05","high":"2697.68","low":"2572.01","close":"2621.29","volume":"5388915","vol_ccy":"538891.5","vol_ccy_quote":"1425506782.06125","confirm":1},{"ts":1646438400000,"open":"2621.29","high":"2629.25","low":"2589.22","close":"2625.3","volume":"3483095","vol_ccy":"348309.5","vol_ccy_quote":"911269954.0175","confirm":1},{"ts":1646460000000,"open":"2625.39","high":"2657.96","low":"2620.43","close":"2648.48","volume":"3186330","vol_ccy":"318633","vol_ccy_quote":"840574565.145","confirm":1},{"ts":1646481600000,"open":"2648.37","high":"2687.8","low":"2627.48","close":"2667.22","volume":"4037141","vol_ccy":"403714.1","vol_ccy_quote":"1072958028.56675","confirm":1},{"ts":1646503200000,"open":"2667.22","high":"2682.4","low":"2650.76","close":"2664.3","volume":"1426480","vol_ccy":"142648","vol_ccy_quote":"380323818.16","confirm":1},{"ts":1646524800000,"open":"2664.02","high":"2676.53","low":"2615.47","close":"2649.74","volume":"3203618","vol_ccy":"320361.8","vol_ccy_quote":"849420090.992","confirm":1},{"ts":1646546400000,"open":"2649.73","high":"2659.96","low":"2587.8","close":"2608.47","volume":"4485914","vol_ccy":"448591.4","vol_ccy_quote":"1178220826.186","confirm":1},{"ts":1646568000000,"open":"2608.48","high":"2657.22","low":"2604.3","close":"2632.45","volume":"4078265","vol_ccy":"407826.5","vol_ccy_quote":"1070794356.23125","confirm":1},{"ts":1646589600000,"open":"2632.02","high":"2644.77","low":"2531.35","close":"2549.93","volume":"3617916","vol_ccy":"361791.6","vol_ccy_quote":"936865679.553","confirm":1},{"ts":1646611200000,"open":"2549.93","high":"2558.48","low":"2507","close":"2529.61","volume":"5339635","vol_ccy":"533963.5","vol_ccy_quote":"1354267596.6925","confirm":1},{"ts":1646632800000,"open":"2529.7","high":"2547","low":"2485.46","close":"2537.43","volume":"4701998","vol_ccy":"470199.8","vol_ccy_quote":"1187206299.5205","confirm":1},{"ts":1646654400000,"open":"2537.43","high":"2650","low":"2537.43","close":"2570.54","volume":"11404846","vol_ccy":"1140484.6","vol_ccy_quote":"2935436287.71","confirm":1},{"ts":1646676000000,"open":"2570.54","high":"2570.54","low":"2444.32","close":"2491.88","volume":"8708524","vol_ccy":"870852.4","vol_ccy_quote":"2193955868.368","confirm":1},{"ts":1646697600000,"open":"2491.71","high":"2573.53","low":"2480.72","close":"2524.59","volume":"5769319","vol_ccy":"576931.9","vol_ccy_quote":"1452505386.38625","confirm":1},{"ts":1646719200000,"open":"2524.59","high":"2609.79","low":"2495.44","close":"2587.62","volume":"7842583","vol_ccy":"784258.3","vol_ccy_quote":"2003278031.188","confirm":1},{"ts":1646740800000,"open":"2587.62","high":"2611.08","low":"2523.95","close":"2592.66","volume":"11361466","vol_ccy":"1136146.6","vol_ccy_quote":"2929926096.1115","confirm":1},{"ts":1646762400000,"open":"2592.66","high":"2624","low":"2548.53","close":"2576.27","volume":"4117042","vol_ccy":"411704.2","vol_ccy_quote":"1064405629.033","confirm":1},{"ts":1646784000000,"open":"2576.96","high":"2730","low":"2567.09","close":"2715.02","volume":"7773745","vol_ccy":"777374.5","vol_ccy_quote":"2057918249.17875","confirm":1},{"ts":1646805600000,"open":"2715.03","high":"2775","low":"2706.06","close":"2746.02","volume":"6347048","vol_ccy":"634704.8","vol_ccy_quote":"1736252434.782","confirm":1},{"ts":1646827200000,"open":"2746","high":"2771","low":"2712","close":"2743.38","volume":"6647460","vol_ccy":"664746","vol_ccy_quote":"1823461428.87","confirm":1},{"ts":1646848800000,"open":"2743.62","high":"2744.52","low":"2680.21","close":"2727.49","volume":"4001261","vol_ccy":"400126.1","vol_ccy_quote":"1089927491.356","confirm":1},{"ts":1646870400000,"open":"2727.66","high":"2734.2","low":"2570","close":"2590.81","volume":"8406298","vol_ccy":"840629.8","vol_ccy_quote":"2232433239.3915","confirm":1},{"ts":1646892000000,"open":"2590.81","high":"2610","low":"2570.24","close":"2593.91","volume":"4439215","vol_ccy":"443921.5","vol_ccy_quote":"1150307147.66","confirm":1},{"ts":1646913600000,"open":"2593.91","high":"2648","low":"2551","close":"2592.14","volume":"8593465","vol_ccy":"859346.5","vol_ccy_quote":"2231089092.45625","confirm":1},{"ts":1646935200000,"open":"2592.39","high":"2620.98","low":"2585.05","close":"2606.31","volume":"2461070","vol_ccy":"246107","vol_ccy_quote":"640169221.5275","confirm":1},{"ts":1646956800000,"open":"2606.42","high":"2609.66","low":"2520.87","close":"2563.91","volume":"5050339","vol_ccy":"505033.9","vol_ccy_quote":"1300570874.7885","confirm":1},{"ts":1646978400000,"open":"2563.91","high":"2672.06","low":"2559.14","close":"2652.88","volume":"8023290","vol_ccy":"802329","vol_ccy_quote":"2095681342.1775","confirm":1},{"ts":1647000000000,"open":"2652.86","high":"2677.71","low":"2543.92","close":"2565.23","volume":"8652399","vol_ccy":"865239.9","vol_ccy_quote":"2258215572.207","confirm":1},{"ts":1647021600000,"open":"2565.07","high":"2588","low":"2526.42","close":"2556.59","volume":"2998823","vol_ccy":"299882.3","vol_ccy_quote":"767404803.346","confirm":1},{"ts":1647043200000,"open":"2556.53","high":"2598","low":"2553","close":"2590.36","volume":"2708977","vol_ccy":"270897.7","vol_ccy_quote":"697418678.96325","confirm":1},{"ts":1647064800000,"open":"2590.2","high":"2600","low":"2572.63","close":"2579.11","volume":"2735313","vol_ccy":"273531.3","vol_ccy_quote":"707211073.1805","confirm":1},{"ts":1647086400000,"open":"2579.11","high":"2617.16","low":"2561.02","close":"2589.28","volume":"3851966","vol_ccy":"385196.6","vol_ccy_quote":"996365896.4155","confirm":1},{"ts":1647108000000,"open":"2589.29","high":"2593.28","low":"2563.07","close":"2568.54","volume":"1439316","vol_ccy":"143931.6","vol_ccy_quote":"371134107.522","confirm":1},{"ts":1647129600000,"open":"2568.55","high":"2603.34","low":"2557.54","close":"2584.48","volume":"2150482","vol_ccy":"215048.2","vol_ccy_quote":"554496945.1155","confirm":1},{"ts":1647151200000,"open":"2584.48","high":"2596","low":"2564.82","close":"2574.68","volume":"2438053","vol_ccy":"243805.3","vol_ccy_quote":"629016454.9735","confirm":1},{"ts":1647172800000,"open":"2574.67","high":"2590","low":"2532.51","close":"2578.25","volume":"4528312","vol_ccy":"452831.2","vol_ccy_quote":"1163258824.354","confirm":1},{"ts":1647194400000,"open":"2578.29","high":"2584.25","low":"2490.27","close":"2515.4","volume":"3733197","vol_ccy":"373319.7","vol_ccy_quote":"948998276.68425","confirm":1},{"ts":1647216000000,"open":"2515.36","high":"2606","low":"2499.33","close":"2567.17","volume":"5275247","vol_ccy":"527524.7","vol_ccy_quote":"1343586947.5355","confirm":1},{"ts":1647237600000,"open":"2567.16","high":"2610.83","low":"2566.15","close":"2580.39","volume":"3801946","vol_ccy":"380194.6","vol_ccy_quote":"981332638.3845","confirm":1},{"ts":1647259200000,"open":"2580.04","high":"2593","low":"2532.6","close":"2536.69","volume":"5221340","vol_ccy":"522134","vol_ccy_quote":"1336967183.055","confirm":1},{"ts":1647280800000,"open":"2536.69","high":"2597.37","low":"2513.19","close":"2589.48","volume":"3814650","vol_ccy":"381465","vol_ccy_quote":"976238552.3625","confirm":1},{"ts":1647302400000,"open":"2589.67","high":"2603.41","low":"2536.7","close":"2549.13","volume":"4433340","vol_ccy":"443334","vol_ccy_quote":"1139247571.485","confirm":1},{"ts":1647324000000,"open":"2549.27","high":"2562.8","low":"2505","close":"2534.52","volume":"4047481","vol_ccy":"404748.1","vol_ccy_quote":"1027209191.11975","confirm":1},{"ts":1647345600000,"open":"2534.52","high":"2626.97","low":"2520","close":"2599.68","volume":"6722067","vol_ccy":"672206.7","vol_ccy_quote":"1727767839.45975","confirm":1},{"ts":1647367200000,"open":"2599.67","high":"2669","low":"2592","close":"2618.5","volume":"4287846","vol_ccy":"428784.6","vol_ccy_quote":"1123326679.1955","confirm":1},{"ts":1647388800000,"open":"2618.5","high":"2735.86","low":"2603","close":"2628.35","volume":"8626703","vol_ccy":"862670.3","vol_ccy_quote":"2282994405.35325","confirm":1},{"ts":1647410400000,"open":"2628.35","high":"2705.06","low":"2626.08","close":"2687.57","volume":"4775073","vol_ccy":"477507.3","vol_ccy_quote":"1271012218.3845","confirm":1},{"ts":1647432000000,"open":"2687.58","high":"2724.36","low":"2661.53","close":"2705.49","volume":"6506968","vol_ccy":"650696.8","vol_ccy_quote":"1753458694.832","confirm":1},{"ts":1647453600000,"open":"2705.48","high":"2789.88","low":"2634","close":"2773.75","volume":"8333485","vol_ccy":"833348.5","vol_ccy_quote":"2271522590.95875","confirm":1},{"ts":1647475200000,"open":"2773.75","high":"2788.21","low":"2752.28","close":"2760.7","volume":"3668849","vol_ccy":"366884.9","vol_ccy_quote":"1015807063.6015","confirm":1},{"ts":1647496800000,"open":"2760.71","high":"2779.16","low":"2746.67","close":"2775.38","volume":"3009418","vol_ccy":"300941.8","vol_ccy_quote":"832248529.064","confirm":1},{"ts":1647518400000,"open":"2775.38","high":"2837.88","low":"2771.49","close":"2806.56","volume":"6721721","vol_ccy":"672172.1","vol_ccy_quote":"1880621586.11275","confirm":1},{"ts":1647540000000,"open":"2806.56","high":"2836.4","low":"2799.43","close":"2811.7","volume":"1971368","vol_ccy":"197136.8","vol_ccy_quote":"554648822.378","confirm":1},{"ts":1647561600000,"open":"2811.7","high":"2813.44","low":"2766.29","close":"2801.27","volume":"3701335","vol_ccy":"370133.5","vol_ccy_quote":"1035698306.3625","confirm":1},{"ts":1647583200000,"open":"2801.28","high":"2816","low":"2780","close":"2796.29","volume":"4343911","vol_ccy":"434391.1","vol_ccy_quote":"1215596796.30675","confirm":1},{"ts":1647604800000,"open":"2796.49","high":"2946.57","low":"2788.5","close":"2934.35","volume":"11053672","vol_ccy":"1105367.2","vol_ccy_quote":"3168510208.038","confirm":1},{"ts":1647626400000,"open":"2934.48","high":"2985.59","low":"2922.15","close":"2938.54","volume":"3807079","vol_ccy":"380707.9","vol_ccy_quote":"1121257100.001","confirm":1},{"ts":1647648000000,"open":"2938.54","high":"2980","low":"2930.03","close":"2933.99","volume":"2688154","vol_ccy":"268815.4","vol_ccy_quote":"791833394.856","confirm":1},{"ts":1647669600000,"open":"2934","high":"2958.09","low":"2921.22","close":"2946.29","volume":"2772488","vol_ccy":"277248.8","vol_ccy_quote":"815083747.12","confirm":1},{"ts":1647691200000,"open":"2946.28","high":"2988","low":"2937.41","close":"2957.35","volume":"4490746","vol_ccy":"449074.6","vol_ccy_quote":"1328030351.596","confirm":1},{"ts":1647712800000,"open":"2957.45","high":"2967.49","low":"2891.87","close":"2951.05","volume":"2951481","vol_ccy":"295148.1","vol_ccy_quote":"868315380.0165","confirm":1},{"ts":1647734400000,"open":"2951.04","high":"2964.73","low":"2907","close":"2929.17","volume":"2820925","vol_ccy":"282092.5","vol_ccy_quote":"828783533.6125","confirm":1},{"ts":1647756000000,"open":"2929.17","high":"2935","low":"2875.04","close":"2887","volume":"3152577","vol_ccy":"315257.7","vol_ccy_quote":"916313056.07925","confirm":1},{"ts":1647777600000,"open":"2887","high":"2899.84","low":"2817.79","close":"2826.54","volume":"6001520","vol_ccy":"600152","vol_ccy_quote":"1715109884.46","confirm":1},{"ts":1647799200000,"open":"2826.71","high":"2913.43","low":"2818.38","close":"2860.62","volume":"3473861","vol_ccy":"347386.1","vol_ccy_quote":"991712627.4885","confirm":1},{"ts":1647820800000,"open":"2860.63","high":"2877.49","low":"2831.52","close":"2868.84","volume":"3583678","vol_ccy":"358367.8","vol_ccy_quote":"1024795728.236","confirm":1},{"ts":1647842400000,"open":"2868.84","high":"2923.79","low":"2855.36","close":"2906","volume":"4302972","vol_ccy":"430297.2","vol_ccy_quote":"1242912386.457","confirm":1},{"ts":1647864000000,"open":"2906.01","high":"2959.47","low":"2886.5","close":"2920.44","volume":"8005118","vol_ccy":"800511.8","vol_ccy_quote":"2335977486.139","confirm":1},{"ts":1647885600000,"open":"2920.42","high":"2925.63","low":"2883.21","close":"2889.74","volume":"2238590","vol_ccy":"223859","vol_ccy_quote":"650254430.25","confirm":1},{"ts":1647907200000,"open":"2889.73","high":"3054.9","low":"2885","close":"3013.25","volume":"7516458","vol_ccy":"751645.8","vol_ccy_quote":"2225412752.976","confirm":1},{"ts":1647928800000,"open":"3013.24","high":"3026.48","low":"2966.99","close":"3019.99","volume":"4599972","vol_ccy":"459997.2","vol_ccy_quote":"1383062081.31","confirm":1},{"ts":1647950400000,"open":"3020","high":"3028.6","low":"2986.42","close":"3006.88","volume":"3322180","vol_ccy":"332218","vol_ccy_quote":"1000133983.55","confirm":1},{"ts":1647972000000,"open":"3006.88","high":"3017","low":"2960.1","close":"2970.01","volume":"2442704","vol_ccy":"244270.4","vol_ccy_quote":"730001479.724","confirm":1},{"ts":1647993600000,"open":"2970","high":"2993","low":"2917.58","close":"2946.79","volume":"4711651","vol_ccy":"471165.1","vol_ccy_quote":"1393160992.19675","confirm":1},{"ts":1648015200000,"open":"2946.79","high":"2971.85","low":"2933.7","close":"2949.24","volume":"2868450","vol_ccy":"286845","vol_ccy_quote":"846306053.775","confirm":1},{"ts":1648036800000,"open":"2949.4","high":"3044.7","low":"2937.07","close":"2964.3","volume":"6786738","vol_ccy":"678673.8","vol_ccy_quote":"2018285956.9215","confirm":1},{"ts":1648058400000,"open":"2964.3","high":"3039.51","low":"2951.25","close":"3036.46","volume":"3008744","vol_ccy":"300874.4","vol_ccy_quote":"901985346.272","confirm":1},{"ts":1648080000000,"open":"3036.46","high":"3083","low":"3005","close":"3046.46","volume":"4901084","vol_ccy":"490108.4","vol_ccy_quote":"1491267531.932","confirm":1},{"ts":1648101600000,"open":"3046.46","high":"3070.96","low":"3031","close":"3048","volume":"3659011","vol_ccy":"365901.1","vol_ccy_quote":"1115670873.5155","confirm":1},{"ts":1648123200000,"open":"3047.99","high":"3129.99","low":"3000.84","close":"3098.43","volume":"8168746","vol_ccy":"816874.6","vol_ccy_quote":"2507243420.7125","confirm":1},{"ts":1648144800000,"open":"3098.19","high":"3122.98","low":"3085.45","close":"3111.08","volume":"1881842","vol_ccy":"188184.2","vol_ccy_quote":"584203735.085","confirm":1},{"ts":1648166400000,"open":"3111.09","high":"3151.42","low":"3094.6","close":"3126.08","volume":"3269585","vol_ccy":"326958.5","vol_ccy_quote":"1020371269.40375","confirm":1},{"ts":1648188000000,"open":"3126.07","high":"3178.65","low":"3097","close":"3167.54","volume":"5084139","vol_ccy":"508413.9","vol_ccy_quote":"1597596624.1785","confirm":1},{"ts":1648209600000,"open":"3167.54","high":"3210","low":"3075.43","close":"3103.11","volume":"8287813","vol_ccy":"828781.3","vol_ccy_quote":"2601561076.326","confirm":1},{"ts":1648231200000,"open":"3103.11","high":"3132.15","low":"3082.17","close":"3102.79","volume":"2990623","vol_ccy":"299062.3","vol_ccy_quote":"928604889.9265","confirm":1},{"ts":1648252800000,"open":"3102.77","high":"3126.27","low":"3084","close":"3124.96","volume":"2231874","vol_ccy":"223187.4","vol_ccy_quote":"694001220.3","confirm":1},{"ts":1648274400000,"open":"3124.97","high":"3140","low":"3113.63","close":"3122.94","volume":"2258926","vol_ccy":"225892.6","vol_ccy_quote":"706001343.651","confirm":1},{"ts":1648296000000,"open":"3122.94","high":"3129.46","low":"3106.8","close":"3119.45","volume":"2310812","vol_ccy":"231081.2","vol_ccy_quote":"720895354.095","confirm":1},{"ts":1648317600000,"open":"3119.45","high":"3155","low":"3114.11","close":"3144.2","volume":"1920857","vol_ccy":"192085.7","vol_ccy_quote":"601840994.383","confirm":1},{"ts":1648339200000,"open":"3144.21","high":"3171.5","low":"3133.76","close":"3139.83","volume":"2434700","vol_ccy":"243470","vol_ccy_quote":"766279217.75","confirm":1},{"ts":1648360800000,"open":"3139.83","high":"3158","low":"3139.53","close":"3145.24","volume":"1535534","vol_ccy":"153553.4","vol_ccy_quote":"483025252.71","confirm":1},{"ts":1648382400000,"open":"3145.24","high":"3187.81","low":"3126","close":"3179.6","volume":"3635657","vol_ccy":"363565.7","vol_ccy_quote":"1148744908.57625","confirm":1},{"ts":1648404000000,"open":"3179.6","high":"3303.28","low":"3163","close":"3296.17","volume":"5150117","vol_ccy":"515011.7","vol_ccy_quote":"1666326792.99625","confirm":1},{"ts":1648425600000,"open":"3296.18","high":"3344","low":"3275.5","close":"3324.27","volume":"4379840","vol_ccy":"437984","vol_ccy_quote":"1449721565.2","confirm":1},{"ts":1648447200000,"open":"3323.85","high":"3375.5","low":"3304.01","close":"3345.48","volume":"3730883","vol_ccy":"373088.3","vol_ccy_quote":"1245074005.643","confirm":1},{"ts":1648468800000,"open":"3345.48","high":"3400.88","low":"3330.49","close":"3385.13","volume":"6686156","vol_ccy":"668615.6","vol_ccy_quote":"2250222458.722","confirm":1},{"ts":1648490400000,"open":"3385.12","high":"3433.63","low":"3316","close":"3333.7","volume":"4544620","vol_ccy":"454462","vol_ccy_quote":"1530224680.975","confirm":1},{"ts":1648512000000,"open":"3333.68","high":"3415","low":"3330.96","close":"3404.5","volume":"3302730","vol_ccy":"330273","vol_ccy_quote":"1113361842.555","confirm":1},{"ts":1648533600000,"open":"3404.4","high":"3473","low":"3386","close":"3464.54","volume":"5285232","vol_ccy":"528523.2","vol_ccy_quote":"1813883694.552","confirm":1},{"ts":1648555200000,"open":"3464.54","high":"3483.94","low":"3368.73","close":"3403.36","volume":"7607209","vol_ccy":"760720.9","vol_ccy_quote":"2609381089.72825","confirm":1},{"ts":1648576800000,"open":"3403.35","high":"3443.55","low":"3344","close":"3400.52","volume":"3476673","vol_ccy":"347667.3","vol_ccy_quote":"1181323073.6415","confirm":1},{"ts":1648598400000,"open":"3400.51","high":"3407.5","low":"3331.98","close":"3404.26","volume":"3925200","vol_ccy":"392520","vol_ccy_quote":"1329097252.5","confirm":1},{"ts":1648620000000,"open":"3404.27","high":"3419.76","low":"3379.41","close":"3407.53","volume":"3670193","vol_ccy":"367019.3","vol_ccy_quote":"1248872170.43025","confirm":1},{"ts":1648641600000,"open":"3407.53","high":"3439.44","low":"3347.28","close":"3436.53","volume":"4999098","vol_ccy":"499909.8","vol_ccy_quote":"1703540125.911","confirm":1},{"ts":1648663200000,"open":"3436.4","high":"3448","low":"3370.73","close":"3385.56","volume":"2945780","vol_ccy":"294578","vol_ccy_quote":"1004561794.705","confirm":1},{"ts":1648684800000,"open":"3385.57","high":"3423.85","low":"3378.18","close":"3393.68","volume":"2765215","vol_ccy":"276521.5","vol_ccy_quote":"938878979.38","confirm":1},{"ts":1648706400000,"open":"3393.68","high":"3426.49","low":"3389.08","close":"3409.63","volume":"2481377","vol_ccy":"248137.7","vol_ccy_quote":"844839389.944","confirm":1},{"ts":1648728000000,"open":"3409.64","high":"3444.75","low":"3267.4","close":"3295.02","volume":"12109252","vol_ccy":"1210925.2","vol_ccy_quote":"4061688333.153","confirm":1},{"ts":1648749600000,"open":"3295.21","high":"3311.66","low":"3261.27","close":"3282.54","volume":"3931234","vol_ccy":"393123.4","vol_ccy_quote":"1292460008.478","confirm":1},{"ts":1648771200000,"open":"3282.54","high":"3307.7","low":"3210.43","close":"3250.07","volume":"6145096","vol_ccy":"614509.6","vol_ccy_quote":"2004951254.276","confirm":1},{"ts":1648792800000,"open":"3250.03","high":"3303.58","low":"3243.88","close":"3283.85","volume":"3536361","vol_ccy":"353636.1","vol_ccy_quote":"1156508515.0935","confirm":1},{"ts":1648814400000,"open":"3283.78","high":"3494.53","low":"3261.97","close":"3470.93","volume":"11917551","vol_ccy":"1191755.1","vol_ccy_quote":"4025513356.16775","confirm":1},{"ts":1648836000000,"open":"3470.93","high":"3484.85","low":"3427.26","close":"3455.99","volume":"2991627","vol_ccy":"299162.7","vol_ccy_quote":"1035030395.04525","confirm":1},{"ts":1648857600000,"open":"3455.99","high":"3526","low":"3439.12","close":"3479.72","volume":"5057033","vol_ccy":"505703.3","vol_ccy_quote":"1757423900.93475","confirm":1},{"ts":1648879200000,"open":"3479.71","high":"3498.46","low":"3469.68","close":"3487","volume":"2422210","vol_ccy":"242221","vol_ccy_quote":"843828325.4625","confirm":1},{"ts":1648900800000,"open":"3487","high":"3532.88","low":"3443.45","close":"3474.93","volume":"6285695","vol_ccy":"628569.5","vol_ccy_quote":"2190291279.7675","confirm":1},{"ts":1648922400000,"open":"3474.93","high":"3487.42","low":"3421","close":"3444.2","volume":"3661428","vol_ccy":"366142.8","vol_ccy_quote":"1265714468.535","confirm":1},{"ts":1648944000000,"open":"3444.2","high":"3483","low":"3412.14","close":"3475.75","volume":"3148557","vol_ccy":"314855.7","vol_ccy_quote":"1087439958.12825","confirm":1},{"ts":1648965600000,"open":"3475.8","high":"3533","low":"3469.22","close":"3484.83","volume":"3766784","vol_ccy":"376678.4","vol_ccy_quote":"1314875999.36","confirm":1},{"ts":1648987200000,"open":"3484.69","high":"3520","low":"3477.48","close":"3492.77","volume":"3410893","vol_ccy":"341089.3","vol_ccy_quote":"1191675625.5355","confirm":1},{"ts":1649008800000,"open":"3492.77","high":"3580.12","low":"3485.53","close":"3522.16","volume":"4957822","vol_ccy":"495782.2","vol_ccy_quote":"1745225232.419","confirm":1},{"ts":1649030400000,"open":"3522.17","high":"3523.06","low":"3466.52","close":"3504.95","volume":"3817946","vol_ccy":"381794.6","vol_ccy_quote":"1337875092.455","confirm":1},{"ts":1649052000000,"open":"3504.95","high":"3511","low":"3448.57","close":"3478.93","volume":"4194739","vol_ccy":"419473.9","vol_ccy_quote":"1462228337.73875","confirm":1},{"ts":1649073600000,"open":"3478.93","high":"3493.26","low":"3416.24","close":"3437.08","volume":"5937364","vol_ccy":"593736.4","vol_ccy_quote":"2052177133.891","confirm":1},{"ts":1649095200000,"open":"3437.07","high":"3549","low":"3407","close":"3519.59","volume":"4552730","vol_ccy":"455273","vol_ccy_quote":"1583514614.045","confirm":1},{"ts":1649116800000,"open":"3519.33","high":"3535.58","low":"3501.12","close":"3521.21","volume":"2047740","vol_ccy":"204774","vol_ccy_quote":"720663185.94","confirm":1},{"ts":1649138400000,"open":"3521.14","high":"3535","low":"3504.6","close":"3523.15","volume":"1984279","vol_ccy":"198427.9","vol_ccy_quote":"698659179.13275","confirm":1},{"ts":1649160000000,"open":"3523.15","high":"3554.91","low":"3435.13","close":"3451.95","volume":"7980025","vol_ccy":"798002.5","vol_ccy_quote":"2786054158.2125","confirm":1},{"ts":1649181600000,"open":"3451.14","high":"3471.96","low":"3391.6","close":"3405.47","volume":"3377176","vol_ccy":"337717.6","vol_ccy_quote":"1158385720.998","confirm":1},{"ts":1649203200000,"open":"3405.47","high":"3405.75","low":"3262.59","close":"3366.45","volume":"7040068","vol_ccy":"704006.8","vol_ccy_quote":"2365508608.442","confirm":1},{"ts":1649224800000,"open":"3366.46","high":"3369.8","low":"3281","close":"3305.99","volume":"5295044","vol_ccy":"529504.4","vol_ccy_quote":"1763679874.325","confirm":1},{"ts":1649246400000,"open":"3305.99","high":"3327.07","low":"3173.28","close":"3218","volume":"8762476","vol_ccy":"876247.6","vol_ccy_quote":"2853136666.646","confirm":1},{"ts":1649268000000,"open":"3217.81","high":"3264.08","low":"3159.11","close":"3167.49","volume":"5543648","vol_ccy":"554364.8","vol_ccy_quote":"1775143999.288","confirm":1},{"ts":1649289600000,"open":"3167.33","high":"3218.17","low":"3142.25","close":"3217.19","volume":"4007186","vol_ccy":"400718.6","vol_ccy_quote":"1276783628.471","confirm":1},{"ts":1649311200000,"open":"3217.2","high":"3261","low":"3201.29","close":"3250.88","volume":"3421958","vol_ccy":"342195.8","vol_ccy_quote":"1106179576.6115","confirm":1},{"ts":1649332800000,"open":"3250.77","high":"3267.77","low":"3159.24","close":"3224.35","volume":"7282484","vol_ccy":"728248.4","vol_ccy_quote":"2348988882.273","confirm":1},{"ts":1649354400000,"open":"3224.06","high":"3260.86","low":"3196.28","close":"3226.65","volume":"2095999","vol_ccy":"209599.9","vol_ccy_quote":"676371017.30375","confirm":1},{"ts":1649376000000,"open":"3226.58","high":"3275.94","low":"3215","close":"3268.39","volume":"2800179","vol_ccy":"280017.9","vol_ccy_quote":"909071811.94725","confirm":1},{"ts":1649397600000,"open":"3268.39","high":"3314.39","low":"3243.9","close":"3259.39","volume":"5111164","vol_ccy":"511116.4","vol_ccy_quote":"1672126247.137","confirm":1},{"ts":1649419200000,"open":"3259.4","high":"3307.9","low":"3208","close":"3245.76","volume":"6597174","vol_ccy":"659717.4","vol_ccy_quote":"2147554962.111","confirm":1},{"ts":1649440800000,"open":"3245","high":"3282","low":"3173.31","close":"3192.7","volume":"4534434","vol_ccy":"453443.4","vol_ccy_quote":"1461562572.6585","confirm":1},{"ts":1649462400000,"open":"3192.65","high":"3229.85","low":"3180.89","close":"3225.26","volume":"2735764","vol_ccy":"273576.4","vol_ccy_quote":"877403970.965","confirm":1},{"ts":1649484000000,"open":"3225.17","high":"3226.44","low":"3192.22","close":"3209.59","volume":"1863687","vol_ccy":"186368.7","vol_ccy_quote":"598868793.9885","confirm":1},{"ts":1649505600000,"open":"3209.59","high":"3255","low":"3201.01","close":"3240.86","volume":"3126632","vol_ccy":"312663.2","vol_ccy_quote":"1008843771.068","confirm":1},{"ts":1649527200000,"open":"3240.85","high":"3268.91","low":"3221.87","close":"3257.75","volume":"1650729","vol_ccy":"165072.9","vol_ccy_quote":"536048656.4505","confirm":1},{"ts":1649548800000,"open":"3257.75","high":"3267.38","low":"3241.64","close":"3244.49","volume":"1564836","vol_ccy":"156483.6","vol_ccy_quote":"509012201.334","confirm":1},{"ts":1649570400000,"open":"3244.49","high":"3256.31","low":"3233","close":"3251.18","volume":"1705178","vol_ccy":"170517.8","vol_ccy_quote":"553542555.661","confirm":1},{"ts":1649592000000,"open":"3251.18","high":"3307.86","low":"3232.6","close":"3295.46","volume":"3077752","vol_ccy":"307775.2","vol_ccy_quote":"1006971204.98","confirm":1},{"ts":1649613600000,"open":"3295.46","high":"3303.55","low":"3187.49","close":"3201.81","volume":"3728261","vol_ccy":"372826.1","vol_ccy_quote":"1210595240.72275","confirm":1},{"ts":1649635200000,"open":"3201.8","high":"3213.15","low":"3153.18","close":"3185.99","volume":"5044059","vol_ccy":"504405.9","vol_ccy_quote":"1608313344.327","confirm":1},{"ts":1649656800000,"open":"3186","high":"3191.67","low":"3026.8","close":"3050.11","volume":"8442910","vol_ccy":"844291","vol_ccy_quote":"2628822450.695","confirm":1},{"ts":1649678400000,"open":"3050.12","high":"3064.72","low":"2977","close":"3021.74","volume":"7854822","vol_ccy":"785482.2","vol_ccy_quote":"2378750367.069","confirm":1},{"ts":1649700000000,"open":"3021.71","high":"3041.33","low":"2947","close":"2979.87","volume":"5185925","vol_ccy":"518592.5","vol_ccy_quote":"1554469350.41875","confirm":1},{"ts":1649721600000,"open":"2979.87","high":"3020","low":"2950.6","close":"3017.61","volume":"4149139","vol_ccy":"414913.9","vol_ccy_quote":"1241430687.078","confirm":1},{"ts":1649743200000,"open":"3017.61","high":"3041.96","low":"2997.23","close":"3039.39","volume":"3320250","vol_ccy":"332025","vol_ccy_quote":"1004059371.1875","confirm":1},{"ts":1649764800000,"open":"3039.38","high":"3083.89","low":"3013.52","close":"3032.97","volume":"9050467","vol_ccy":"905046.7","vol_ccy_quote":"2753550281.948","confirm":1},{"ts":1649786400000,"open":"3032.01","high":"3037.86","low":"2966.58","close":"3028.46","volume":"3459780","vol_ccy":"345978","vol_ccy_quote":"1043548357.995","confirm":1},{"ts":1649808000000,"open":"3028.46","high":"3069.63","low":"3005.38","close":"3063.62","volume":"2731039","vol_ccy":"273103.9","vol_ccy_quote":"830719932.66275","confirm":1},{"ts":1649829600000,"open":"3063.62","high":"3067","low":"3011.2","close":"3014.86","volume":"2869793","vol_ccy":"286979.3","vol_ccy_quote":"872178879.181","confirm":1},{"ts":1649851200000,"open":"3014.88","high":"3118","low":"2998.35","close":"3080.78","volume":"7628265","vol_ccy":"762826.5","vol_ccy_quote":"2328911211.56625","confirm":1},{"ts":1649872800000,"open":"3080.77","high":"3138.68","low":"3073.14","close":"3116.7","volume":"2124775","vol_ccy":"212477.5","vol_ccy_quote":"659173728.99375","confirm":1},{"ts":1649894400000,"open":"3116.7","high":"3145.5","low":"3103.42","close":"3110.53","volume":"2478303","vol_ccy":"247830.3","vol_ccy_quote":"772991999.33625","confirm":1},{"ts":1649916000000,"open":"3110.53","high":"3122","low":"3068","close":"3073","volume":"3289960","vol_ccy":"328996","vol_ccy_quote":"1017710468.97","confirm":1},{"ts":1649937600000,"open":"3073","high":"3098.8","low":"3001.22","close":"3022.18","volume":"6620524","vol_ccy":"662052.4","vol_ccy_quote":"2018465357.12","confirm":1},{"ts":1649959200000,"open":"3022.17","high":"3027","low":"2973.8","close":"3021.26","volume":"2180043","vol_ccy":"218004.3","vol_ccy_quote":"656423482.54725","confirm":1},{"ts":1649980800000,"open":"3021.27","high":"3047.58","low":"3012.44","close":"3037.89","volume":"1950120","vol_ccy":"195012","vol_ccy_quote":"590846382.54","confirm":1},{"ts":1650002400000,"open":"3037.89","high":"3046","low":"3011.16","close":"3027.9","volume":"2783650","vol_ccy":"278365","vol_ccy_quote":"843651244.1875","confirm":1},{"ts":1650024000000,"open":"3027.91","high":"3068","low":"2991.35","close":"3031.15","volume":"4271721","vol_ccy":"427172.1","vol_ccy_quote":"1294161662.09025","confirm":1},{"ts":1650045600000,"open":"3031.16","high":"3044.82","low":"3018.55","close":"3039.31","volume":"805251","vol_ccy":"80525.1","vol_ccy_quote":"244269669.846","confirm":1},{"ts":1650067200000,"open":"3039.32","high":"3050","low":"3033.62","close":"3041.79","volume":"1223554","vol_ccy":"122355.4","vol_ccy_quote":"372105101.2605","confirm":1},{"ts":1650088800000,"open":"3041.79","high":"3047","low":"3027.52","close":"3039.86","volume":"1103868","vol_ccy":"110386.8","vol_ccy_quote":"335470176.639","confirm":1},{"ts":1650110400000,"open":"3039.85","high":"3065","low":"3010.66","close":"3020","volume":"3204267","vol_ccy":"320426.7","vol_ccy_quote":"972135355.52925","confirm":1},{"ts":1650132000000,"open":"3020.04","high":"3088","low":"3017.33","close":"3059.46","volume":"1669051","vol_ccy":"166905.1","vol_ccy_quote":"508427567.40825","confirm":1},{"ts":1650153600000,"open":"3059.46","high":"3064.58","low":"3021","close":"3041.46","volume":"1521947","vol_ccy":"152194.7","vol_ccy_quote":"463680177.8875","confirm":1},{"ts":1650175200000,"open":"3041.46","high":"3050","low":"3031.97","close":"3046.89","volume":"975843","vol_ccy":"97584.3","vol_ccy_quote":"296908039.494","confirm":1},{"ts":1650196800000,"open":"3046.89","high":"3083","low":"3041.38","close":"3049.99","volume":"4297764","vol_ccy":"429776.4","vol_ccy_quote":"1313102281.566","confirm":1},{"ts":1650218400000,"open":"3050","high":"3078","low":"2981.84","close":"2987.32","volume":"3778018","vol_ccy":"377801.8","vol_ccy_quote":"1142582205.722","confirm":1},{"ts":1650240000000,"open":"2987.32","high":"3002.6","low":"2896.32","close":"2915.18","volume":"5044070","vol_ccy":"504407","vol_ccy_quote":"1488179714.485","confirm":1},{"ts":1650261600000,"open":"2915.17","high":"2924.13","low":"2877","close":"2911.42","volume":"2883461","vol_ccy":"288346.1","vol_ccy_quote":"838201928.473","confirm":1},{"ts":1650283200000,"open":"2911.42","high":"2999","low":"2893.35","close":"2983.98","volume":"6387251","vol_ccy":"638725.1","vol_ccy_quote":"1882282949.38125","confirm":1},{"ts":1650304800000,"open":"2983.81","high":"3070","low":"2979.67","close":"3055.07","volume":"3620503","vol_ccy":"362050.3","vol_ccy_quote":"1094165788.51625","confirm":1},{"ts":1650326400000,"open":"3055.33","high":"3098","low":"3035.24","close":"3037.13","volume":"2817249","vol_ccy":"281724.9","vol_ccy_quote":"861071027.4825","confirm":1},{"ts":1650348000000,"open":"3037.12","high":"3063","low":"3028.15","close":"3041.49","volume":"2315317","vol_ccy":"231531.7","vol_ccy_quote":"704421305.348","confirm":1},{"ts":1650369600000,"open":"3041.05","high":"3132","low":"3039.49","close":"3093.36","volume":"5555217","vol_ccy":"555521.7","vol_ccy_quote":"1709048622.0075","confirm":1},{"ts":1650391200000,"open":"3093.35","high":"3121.69","low":"3086","close":"3102.34","volume":"1465023","vol_ccy":"146502.3","vol_ccy_quote":"454280924.4435","confirm":1},{"ts":1650412800000,"open":"3102.34","high":"3108.19","low":"3065.67","close":"3098.34","volume":"2163412","vol_ccy":"216341.2","vol_ccy_quote":"669280708.262","confirm":1},{"ts":1650434400000,"open":"3098.34","high":"3178","low":"3083.99","close":"3154.07","volume":"4771855","vol_ccy":"477185.5","vol_ccy_quote":"1492922555.3","confirm":1},{"ts":1650456000000,"open":"3154.06","high":"3163.85","low":"3049.71","close":"3080.89","volume":"6104111","vol_ccy":"610411.1","vol_ccy_quote":"1899677170.61525","confirm":1},{"ts":1650477600000,"open":"3080.89","high":"3096","low":"3036","close":"3075.42","volume":"2172489","vol_ccy":"217248.9","vol_ccy_quote":"667405457.58975","confirm":1},{"ts":1650499200000,"open":"3074.99","high":"3105.04","low":"3069.91","close":"3072.48","volume":"2121483","vol_ccy":"212148.3","vol_ccy_quote":"653545113.7215","confirm":1},{"ts":1650520800000,"open":"3072.48","high":"3159.99","low":"3066","close":"3150.06","volume":"4238365","vol_ccy":"423836.5","vol_ccy_quote":"1319035346.33625","confirm":1},{"ts":1650542400000,"open":"3150.07","high":"3188","low":"3060","close":"3065.64","volume":"6430489","vol_ccy":"643048.9","vol_ccy_quote":"2003693751.35475","confirm":1},{"ts":1650564000000,"open":"3065.64","high":"3072.37","low":"2932.25","close":"2982.6","volume":"5283566","vol_ccy":"528356.6","vol_ccy_quote":"1592052032.469","confirm":1},{"ts":1650585600000,"open":"2982.59","high":"3019.97","low":"2967.36","close":"3011.24","volume":"2724305","vol_ccy":"272430.5","vol_ccy_quote":"816008352.345","confirm":1},{"ts":1650607200000,"open":"3011.25","high":"3037","low":"2976.24","close":"3014.22","volume":"3946602","vol_ccy":"394660.2","vol_ccy_quote":"1187799924.0855","confirm":1},{"ts":1650628800000,"open":"3014.23","high":"3020","low":"2933","close":"2950.01","volume":"6452369","vol_ccy":"645236.9","vol_ccy_quote":"1922360748.539","confirm":1},{"ts":1650650400000,"open":"2950.01","high":"2982.72","low":"2935.5","close":"2962.01","volume":"1979533","vol_ccy":"197953.3","vol_ccy_quote":"585458761.948","confirm":1},{"ts":1650672000000,"open":"2962.01","high":"2975.82","low":"2911.72","close":"2954.51","volume":"2548095","vol_ccy":"254809.5","vol_ccy_quote":"751946656.6425","confirm":1},{"ts":1650693600000,"open":"2954.51","high":"2969.82","low":"2949.98","close":"2958.18","volume":"1286058","vol_ccy":"128605.8","vol_ccy_quote":"380431710.6105","confirm":1},{"ts":1650715200000,"open":"2958.5","high":"2978","low":"2945.32","close":"2959.9","volume":"1938046","vol_ccy":"193804.6","vol_ccy_quote":"573744951.978","confirm":1},{"ts":1650736800000,"open":"2959.9","high":"2969.87","low":"2920.35","close":"2932.35","volume":"1260318","vol_ccy":"126031.8","vol_ccy_quote":"371241475.6365","confirm":1},{"ts":1650758400000,"open":"2932.35","high":"2959.86","low":"2922.11","close":"2945.01","volume":"1831984","vol_ccy":"183198.4","vol_ccy_quote":"538572610.268","confirm":1},{"ts":1650780000000,"open":"2945.01","high":"2958.91","low":"2935","close":"2939.2","volume":"1161012","vol_ccy":"116101.2","vol_ccy_quote":"341863466.436","confirm":1},{"ts":1650801600000,"open":"2939.2","high":"2957.52","low":"2912","close":"2923.19","volume":"4041844","vol_ccy":"404184.4","vol_ccy_quote":"1185463751.051","confirm":1},{"ts":1650823200000,"open":"2923.18","high":"2968","low":"2918.02","close":"2921.12","volume":"2024850","vol_ccy":"202485","vol_ccy_quote":"593803461.3","confirm":1},{"ts":1650844800000,"open":"2921.11","high":"2925","low":"2841","close":"2850.15","volume":"5040819","vol_ccy":"504081.9","vol_ccy_quote":"1453930985.3985","confirm":1},{"ts":1650866400000,"open":"2850.27","high":"2864","low":"2793.84","close":"2861.67","volume":"6156206","vol_ccy":"615620.6","vol_ccy_quote":"1749867696.367","confirm":1},{"ts":1650888000000,"open":"2861.67","high":"2942.37","low":"2840.62","close":"2927.42","volume":"7410821","vol_ccy":"741082.1","vol_ccy_quote":"2143965336.942","confirm":1},{"ts":1650909600000,"open":"2927.42","high":"3030","low":"2921","close":"3008.05","volume":"4229776","vol_ccy":"422977.6","vol_ccy_quote":"1256927638.268","confirm":1},{"ts":1650931200000,"open":"3008.08","high":"3043.17","low":"2986.12","close":"3004.99","volume":"2248738","vol_ccy":"224873.8","vol_ccy_quote":"677002813.542","confirm":1},{"ts":1650952800000,"open":"3004.99","high":"3022.5","low":"2974.41","close":"3001.86","volume":"2655288","vol_ccy":"265528.8","vol_ccy_quote":"796835997.072","confirm":1},{"ts":1650974400000,"open":"3002.21","high":"3011.99","low":"2836","close":"2861.11","volume":"9921432","vol_ccy":"992143.2","vol_ccy_quote":"2904824144.898","confirm":1},{"ts":1650996000000,"open":"2861.1","high":"2868.43","low":"2762.2","close":"2809.35","volume":"4573292","vol_ccy":"457329.2","vol_ccy_quote":"1292078468.884","confirm":1},{"ts":1651017600000,"open":"2809.37","high":"2858.66","low":"2793.12","close":"2844.7","volume":"2113886","vol_ccy":"211388.6","vol_ccy_quote":"597481950.8275","confirm":1},{"ts":1651039200000,"open":"2844.71","high":"2916","low":"2842.13","close":"2885","volume":"5756978","vol_ccy":"575697.8","vol_ccy_quote":"1653381053.688","confirm":1},{"ts":1651060800000,"open":"2885.47","high":"2921","low":"2821","close":"2873.36","volume":"8100755","vol_ccy":"810075.5","vol_ccy_quote":"2329135153.16625","confirm":1},{"ts":1651082400000,"open":"2872.94","high":"2899.42","low":"2838.08","close":"2889.03","volume":"1984063","vol_ccy":"198406.3","vol_ccy_quote":"570391823.66525","confirm":1},{"ts":1651104000000,"open":"2889.03","high":"2916","low":"2868.2","close":"2882.31","volume":"2650827","vol_ccy":"265082.7","vol_ccy_quote":"765793435.7895","confirm":1},{"ts":1651125600000,"open":"2882.31","high":"2949.09","low":"2877.53","close":"2929.16","volume":"4237787","vol_ccy":"423778.7","vol_ccy_quote":"1232993662.67075","confirm":1},{"ts":1651147200000,"open":"2929.16","high":"2972.44","low":"2855.48","close":"2971.26","volume":"9298553","vol_ccy":"929855.3","vol_ccy_quote":"2726414777.3005","confirm":1},{"ts":1651168800000,"open":"2971.31","high":"2981.56","low":"2910.16","close":"2936.04","volume":"2809083","vol_ccy":"280908.3","vol_ccy_quote":"828614173.82025","confirm":1},{"ts":1651190400000,"open":"2936.05","high":"2946.7","low":"2903","close":"2922.42","volume":"2371725","vol_ccy":"237172.5","vol_ccy_quote":"694213987.33125","confirm":1},{"ts":1651212000000,"open":"2922.42","high":"2930.57","low":"2833.48","close":"2842.82","volume":"4340101","vol_ccy":"434010.1","vol_ccy_quote":"1250957076.45725","confirm":1},{"ts":1651233600000,"open":"2842.83","high":"2886","low":"2802.74","close":"2822.96","volume":"6601876","vol_ccy":"660187.6","vol_ccy_quote":"1874029977.457","confirm":1},{"ts":1651255200000,"open":"2822.96","high":"2829","low":"2775.6","close":"2816.93","volume":"2874914","vol_ccy":"287491.4","vol_ccy_quote":"808173543.0965","confirm":1},{"ts":1651276800000,"open":"2816.93","high":"2843","low":"2809.59","close":"2836.2","volume":"1972526","vol_ccy":"197252.6","vol_ccy_quote":"557520666.218","confirm":1},{"ts":1651298400000,"open":"2836.2","high":"2839.82","low":"2816.01","close":"2829.21","volume":"1510058","vol_ccy":"151005.8","vol_ccy_quote":"427393225.798","confirm":1},{"ts":1651320000000,"open":"2829.21","high":"2835","low":"2768","close":"2786.02","volume":"4139761","vol_ccy":"413976.1","vol_ccy_quote":"1161019776.07575","confirm":1},{"ts":1651341600000,"open":"2786.01","high":"2813.05","low":"2713","close":"2727.35","volume":"3407869","vol_ccy":"340786.9","vol_ccy_quote":"940521577.93225","confirm":1},{"ts":1651363200000,"open":"2727.35","high":"2796","low":"2715.72","close":"2781.37","volume":"3299246","vol_ccy":"329924.6","vol_ccy_quote":"908978564.706","confirm":1},{"ts":1651384800000,"open":"2781.36","high":"2790","low":"2750.38","close":"2757.27","volume":"1660589","vol_ccy":"166058.9","vol_ccy_quote":"459942053.42225","confirm":1},{"ts":1651406400000,"open":"2757.07","high":"2829.43","low":"2752.07","close":"2807.42","volume":"3296005","vol_ccy":"329600.5","vol_ccy_quote":"918430969.24875","confirm":1},{"ts":1651428000000,"open":"2807.42","high":"2848.85","low":"2753.4","close":"2824.61","volume":"3295920","vol_ccy":"329592","vol_ccy_quote":"925682203.44","confirm":1},{"ts":1651449600000,"open":"2824.55","high":"2868","low":"2823","close":"2860.06","volume":"2572390","vol_ccy":"257239","vol_ccy_quote":"731562635.1975","confirm":1},{"ts":1651471200000,"open":"2860.07","high":"2873.55","low":"2788.23","close":"2796.58","volume":"3583229","vol_ccy":"358322.9","vol_ccy_quote":"1013913165.26175","confirm":1},{"ts":1651492800000,"open":"2796.57","high":"2852.74","low":"2776.55","close":"2797.67","volume":"6946146","vol_ccy":"694614.6","vol_ccy_quote":"1949006950.3845","confirm":1},{"ts":1651514400000,"open":"2797.35","high":"2883.37","low":"2777","close":"2855.77","volume":"2869945","vol_ccy":"286994.5","vol_ccy_quote":"811727351.45125","confirm":1},{"ts":1651536000000,"open":"2855.79","high":"2861.96","low":"2828.54","close":"2844.6","volume":"2038108","vol_ccy":"203810.8","vol_ccy_quote":"580396600.903","confirm":1},{"ts":1651557600000,"open":"2844.6","high":"2853.97","low":"2823.96","close":"2848.52","volume":"1934998","vol_ccy":"193499.8","vol_ccy_quote":"550073975.1975","confirm":1},{"ts":1651579200000,"open":"2848.53","high":"2851","low":"2800.43","close":"2802.32","volume":"3996821","vol_ccy":"399682.1","vol_ccy_quote":"1129329751.297","confirm":1},{"ts":1651600800000,"open":"2802.33","high":"2802.33","low":"2755.1","close":"2781.46","volume":"3171143","vol_ccy":"317114.3","vol_ccy_quote":"883260045.3615","confirm":1},{"ts":1651622400000,"open":"2781.5","high":"2814.48","low":"2771.59","close":"2793.6","volume":"1730546","vol_ccy":"173054.6","vol_ccy_quote":"482872952.4705","confirm":1},{"ts":1651644000000,"open":"2793.6","high":"2890","low":"2793.27","close":"2870.79","volume":"4969322","vol_ccy":"496932.2","vol_ccy_quote":"1409754412.163","confirm":1},{"ts":1651665600000,"open":"2870.79","high":"2883","low":"2826.46","close":"2851.87","volume":"4559487","vol_ccy":"455948.7","vol_ccy_quote":"1303115063.061","confirm":1},{"ts":1651687200000,"open":"2851.47","high":"2966","low":"2825.03","close":"2940.51","volume":"7171882","vol_ccy":"717188.2","vol_ccy_quote":"2076799523.1205","confirm":1},{"ts":1651708800000,"open":"2940.52","high":"2955","low":"2928.44","close":"2932.67","volume":"1601942","vol_ccy":"160194.2","vol_ccy_quote":"470835984.3865","confirm":1},{"ts":1651730400000,"open":"2932.66","high":"2940.65","low":"2916.01","close":"2927.01","volume":"1975487","vol_ccy":"197548.7","vol_ccy_quote":"578636440.06775","confirm":1},{"ts":1651752000000,"open":"2927","high":"2937.31","low":"2720","close":"2742.85","volume":"12198026","vol_ccy":"1219802.6","vol_ccy_quote":"3454224804.654","confirm":1},{"ts":1651773600000,"open":"2743.25","high":"2754.76","low":"2686","close":"2747.25","volume":"4751622","vol_ccy":"475162.2","vol_ccy_quote":"1298530387.593","confirm":1},{"ts":1651795200000,"open":"2747.25","high":"2759.42","low":"2723.92","close":"2751.85","volume":"1715806","vol_ccy":"171580.6","vol_ccy_quote":"471093411.166","confirm":1},{"ts":1651816800000,"open":"2751.86","high":"2755.89","low":"2658.71","close":"2675.42","volume":"5714987","vol_ccy":"571498.7","vol_ccy_quote":"1549030081.389","confirm":1},{"ts":1651838400000,"open":"2675.41","high":"2728.5","low":"2632.58","close":"2684.88","volume":"13276546","vol_ccy":"1327654.6","vol_ccy_quote":"3558569049.7005","confirm":1},{"ts":1651860000000,"open":"2685.2","high":"2708.14","low":"2670.1","close":"2693.84","volume":"2139729","vol_ccy":"213972.9","vol_ccy_quote":"575441599.428","confirm":1},{"ts":1651881600000,"open":"2693.93","high":"2698.13","low":"2652.75","close":"2678.91","volume":"2114809","vol_ccy":"211480.9","vol_ccy_quote":"566965489.237","confirm":1},{"ts":1651903200000,"open":"2678.92","high":"2698","low":"2656.55","close":"2688.8","volume":"2469878","vol_ccy":"246987.8","vol_ccy_quote":"662067469.5765","confirm":1},{"ts":1651924800000,"open":"2688.8","high":"2705.92","low":"2671.17","close":"2683.09","volume":"2486265","vol_ccy":"248626.5","vol_ccy_quote":"668120318.9925","confirm":1},{"ts":1651946400000,"open":"2683.08","high":"2701.91","low":"2586.34","close":"2637.18","volume":"4966449","vol_ccy":"496644.9","vol_ccy_quote":"1317165597.02475","confirm":1},{"ts":1651968000000,"open":"2637.18","high":"2643.67","low":"2516","close":"2538.79","volume":"7465016","vol_ccy":"746501.6","vol_ccy_quote":"1928892949.256","confirm":1},{"ts":1651989600000,"open":"2538.79","high":"2578.77","low":"2538.78","close":"2567.93","volume":"2938208","vol_ccy":"293820.8","vol_ccy_quote":"751025797.704","confirm":1},{"ts":1652011200000,"open":"2567.94","high":"2578.98","low":"2480","close":"2530.71","volume":"7546406","vol_ccy":"754640.6","vol_ccy_quote":"1916339999.4445","confirm":1},{"ts":1652032800000,"open":"2530.71","high":"2572.63","low":"2509.02","close":"2519.97","volume":"3428226","vol_ccy":"342822.6","vol_ccy_quote":"868397928.6645","confirm":1},{"ts":1652054400000,"open":"2520.41","high":"2531.92","low":"2422","close":"2444.41","volume":"7867564","vol_ccy":"786756.4","vol_ccy_quote":"1950908043.734","confirm":1},{"ts":1652076000000,"open":"2444.41","high":"2471.22","low":"2351.53","close":"2405.96","volume":"8910748","vol_ccy":"891074.8","vol_ccy_quote":"2154868367.344","confirm":1},{"ts":1652097600000,"open":"2405.99","high":"2448.81","low":"2241.17","close":"2299.62","volume":"15204916","vol_ccy":"1520491.6","vol_ccy_quote":"3571478918.011","confirm":1},{"ts":1652119200000,"open":"2299.63","high":"2335.21","low":"2222","close":"2229.24","volume":"12220917","vol_ccy":"1222091.7","vol_ccy_quote":"2776005738.384","confirm":1},{"ts":1652140800000,"open":"2229.24","high":"2418.03","low":"2198.02","close":"2404.26","volume":"11813309","vol_ccy":"1181330.9","vol_ccy_quote":"2731694806.52375","confirm":1},{"ts":1652162400000,"open":"2404.25","high":"2439.87","low":"2365","close":"2402.6","volume":"7614539","vol_ccy":"761453.9","vol_ccy_quote":"1829720419.927","confirm":1},{"ts":1652184000000,"open":"2402.52","high":"2457.34","low":"2320.19","close":"2401.1","volume":"10954703","vol_ccy":"1095470.3","vol_ccy_quote":"2623966316.21125","confirm":1},{"ts":1652205600000,"open":"2401.09","high":"2402.3","low":"2260.11","close":"2341.93","volume":"5841721","vol_ccy":"584172.1","vol_ccy_quote":"1373597448.62575","confirm":1},{"ts":1652227200000,"open":"2341.37","high":"2406.2","low":"2320.19","close":"2381.69","volume":"5486112","vol_ccy":"548611.2","vol_ccy_quote":"1296018525.96","confirm":1},{"ts":1652248800000,"open":"2381.68","high":"2454.98","low":"2266.06","close":"2410.9","volume":"10923070","vol_ccy":"1092307","vol_ccy_quote":"2597948430.335","confirm":1},{"ts":1652270400000,"open":"2410.85","high":"2430.56","low":"2115.27","close":"2184.85","volume":"21855384","vol_ccy":"2185538.4","vol_ccy_quote":"4994791212.438","confirm":1},{"ts":1652292000000,"open":"2184.82","high":"2217.29","low":"2001.69","close":"2083.91","volume":"9822719","vol_ccy":"982271.9","vol_ccy_quote":"2084309757.08725","confirm":1},{"ts":1652313600000,"open":"2083.8","high":"2194.88","low":"1788","close":"1831.69","volume":"16589332","vol_ccy":"1658933.2","vol_ccy_quote":"3275717054.721","confirm":1},{"ts":1652335200000,"open":"1831.67","high":"2020","low":"1771","close":"1950.07","volume":"15729606","vol_ccy":"1572960.6","vol_ccy_quote":"2977905413.511","confirm":1},{"ts":1652356800000,"open":"1950.25","high":"2053","low":"1882.24","close":"1932.36","volume":"11766754","vol_ccy":"1176675.4","vol_ccy_quote":"2299767943.9725","confirm":1},{"ts":1652378400000,"open":"1932.02","high":"1984.33","low":"1868.54","close":"1959.85","volume":"4666871","vol_ccy":"466687.1","vol_ccy_quote":"903592562.7135","confirm":1},{"ts":1652400000000,"open":"1959.99","high":"2145.74","low":"1940.21","close":"2106.09","volume":"7694814","vol_ccy":"769481.4","vol_ccy_quote":"1568208864.3105","confirm":1},{"ts":1652421600000,"open":"2106.29","high":"2125","low":"2048.04","close":"2114.49","volume":"5784787","vol_ccy":"578478.7","vol_ccy_quote":"1213911520.4085","confirm":1},{"ts":1652443200000,"open":"2114.65","high":"2149.25","low":"2051.42","close":"2052.6","volume":"8151965","vol_ccy":"815196.5","vol_ccy_quote":"1705374774.07","confirm":1},{"ts":1652464800000,"open":"2052.24","high":"2086.51","low":"1999.05","close":"2009.69","volume":"3844514","vol_ccy":"384451.4","vol_ccy_quote":"783078484.2465","confirm":1},{"ts":1652486400000,"open":"2009.75","high":"2069.96","low":"1999.58","close":"2035.93","volume":"3821384","vol_ccy":"382138.4","vol_ccy_quote":"775284296.612","confirm":1},{"ts":1652508000000,"open":"2035.99","high":"2054.8","low":"1971.3","close":"1985.73","volume":"4121993","vol_ccy":"412199.3","vol_ccy_quote":"829326442.6315","confirm":1},{"ts":1652529600000,"open":"1985.68","high":"2028","low":"1951.1","close":"2017.97","volume":"4623243","vol_ccy":"462324.3","vol_ccy_quote":"922654826.45625","confirm":1},{"ts":1652551200000,"open":"2018.3","high":"2067.92","low":"1984.9","close":"2055.86","volume":"3210004","vol_ccy":"321000.4","vol_ccy_quote":"652190957.698","confirm":1},{"ts":1652572800000,"open":"2055.86","high":"2080","low":"1999.67","close":"2032.88","volume":"3228208","vol_ccy":"322820.8","vol_ccy_quote":"659233162.732","confirm":1},{"ts":1652594400000,"open":"2032.87","high":"2088","low":"2017.77","close":"2079.64","volume":"3369755","vol_ccy":"336975.5","vol_ccy_quote":"692339753.035","confirm":1},{"ts":1652616000000,"open":"2079.66","high":"2099.87","low":"2047.75","close":"2067.59","volume":"4334128","vol_ccy":"433412.8","vol_ccy_quote":"898775708.084","confirm":1},{"ts":1652637600000,"open":"2067.62","high":"2169.22","low":"2066","close":"2144.58","volume":"3467003","vol_ccy":"346700.3","vol_ccy_quote":"732180762.0565","confirm":1},{"ts":1652659200000,"open":"2144.72","high":"2144.84","low":"2063.27","close":"2068.38","volume":"3667803","vol_ccy":"366780.3","vol_ccy_quote":"772183482.54075","confirm":1},{"ts":1652680800000,"open":"2068.39","high":"2068.66","low":"1973","close":"2030.79","volume":"7619962","vol_ccy":"761996.2","vol_ccy_quote":"1550822286.202","confirm":1},{"ts":1652702400000,"open":"2031.21","high":"2063","low":"1978.2","close":"2021.46","volume":"7957561","vol_ccy":"795756.1","vol_ccy_quote":"1610186606.27675","confirm":1},{"ts":1652724000000,"open":"2021.46","high":"2057.04","low":"2004.05","close":"2023.74","volume":"3069634","vol_ccy":"306963.4","vol_ccy_quote":"622083584.9465","confirm":1},{"ts":1652745600000,"open":"2023.74","high":"2084.02","low":"2018.55","close":"2080.18","volume":"3731793","vol_ccy":"373179.3","vol_ccy_quote":"765623048.41425","confirm":1},{"ts":1652767200000,"open":"2080.33","high":"2098.88","low":"2068.15","close":"2080.63","volume":"3268680","vol_ccy":"326868","vol_ccy_quote":"680538358.83","confirm":1},{"ts":1652788800000,"open":"2080.74","high":"2123.69","low":"2036","close":"2057.67","volume":"6793665","vol_ccy":"679366.5","vol_ccy_quote":"1409362788.4125","confirm":1},{"ts":1652810400000,"open":"2057.68","high":"2103.12","low":"2007","close":"2091.15","volume":"4043114","vol_ccy":"404311.4","vol_ccy_quote":"834796909.2575","confirm":1},{"ts":1652832000000,"open":"2090.88","high":"2111.27","low":"2027.99","close":"2048.39","volume":"3919191","vol_ccy":"391919.1","vol_ccy_quote":"811128506.73075","confirm":1},{"ts":1652853600000,"open":"2048.4","high":"2053.66","low":"2018.05","close":"2031.51","volume":"3262737","vol_ccy":"326273.7","vol_ccy_quote":"664914804.5985","confirm":1},{"ts":1652875200000,"open":"2031.51","high":"2035.72","low":"1935.35","close":"1959.62","volume":"8251294","vol_ccy":"825129.4","vol_ccy_quote":"1642461327.17","confirm":1},{"ts":1652896800000,"open":"1959.76","high":"1994.96","low":"1906.49","close":"1914.56","volume":"4287486","vol_ccy":"428748.6","vol_ccy_quote":"833462625.3555","confirm":1},{"ts":1652918400000,"open":"1914.4","high":"1973","low":"1902.15","close":"1947.08","volume":"5143977","vol_ccy":"514397.7","vol_ccy_quote":"994926169.43775","confirm":1},{"ts":1652940000000,"open":"1947.08","high":"1973.22","low":"1913.62","close":"1964.57","volume":"5243273","vol_ccy":"524327.3","vol_ccy_quote":"1022240301.44425","confirm":1},{"ts":1652961600000,"open":"1964.57","high":"2040.76","low":"1943.32","close":"2015.57","volume":"9078606","vol_ccy":"907860.6","vol_ccy_quote":"1807600386.933","confirm":1},{"ts":1652983200000,"open":"2015.64","high":"2029","low":"1990.04","close":"2019.89","volume":"2356429","vol_ccy":"235642.9","vol_ccy_quote":"474500558.26325","confirm":1},{"ts":1653004800000,"open":"2019.88","high":"2053","low":"2003.99","close":"2027.99","volume":"3671159","vol_ccy":"367115.9","vol_ccy_quote":"743855743.3185","confirm":1},{"ts":1653026400000,"open":"2027.8","high":"2064.39","low":"2002.2","close":"2053.76","volume":"4395983","vol_ccy":"439598.3","vol_ccy_quote":"895478222.03625","confirm":1},{"ts":1653048000000,"open":"2053.75","high":"2058.73","low":"1922.28","close":"1938.85","volume":"9287574","vol_ccy":"928757.4","vol_ccy_quote":"1851387323.0535","confirm":1},{"ts":1653069600000,"open":"1938.84","high":"1979.89","low":"1923","close":"1959.79","volume":"3100697","vol_ccy":"310069.7","vol_ccy_quote":"604753741.486","confirm":1},{"ts":1653091200000,"open":"1959.68","high":"1974.04","low":"1936.76","close":"1966.31","volume":"2397455","vol_ccy":"239745.5","vol_ccy_quote":"469708784.23625","confirm":1},{"ts":1653112800000,"open":"1966.32","high":"1989.11","low":"1955.45","close":"1970.49","volume":"3108057","vol_ccy":"310805.7","vol_ccy_quote":"612393679.95225","confirm":1},{"ts":1653134400000,"open":"1970.48","high":"1992","low":"1958","close":"1976.13","volume":"3486152","vol_ccy":"348615.2","vol_ccy_quote":"688219568.618","confirm":1},{"ts":1653156000000,"open":"1976.13","high":"1989","low":"1965.36","close":"1974.53","volume":"1187941","vol_ccy":"118794.1","vol_ccy_quote":"234767434.0955","confirm":1},{"ts":1653177600000,"open":"1974.54","high":"1983.66","low":"1966.52","close":"1973.03","volume":"1580223","vol_ccy":"158022.3","vol_ccy_quote":"312005154.95625","confirm":1},{"ts":1653199200000,"open":"1972.84","high":"2039.06","low":"1970.2","close":"2018.23","volume":"4695646","vol_ccy":"469564.6","vol_ccy_quote":"939167939.0795","confirm":1},{"ts":1653220800000,"open":"2018.22","high":"2033","low":"1990.3","close":"2007.23","volume":"3878426","vol_ccy":"387842.6","vol_ccy_quote":"780412031.6875","confirm":1},{"ts":1653242400000,"open":"2007.22","high":"2057.93","low":"2002.45","close":"2043.44","volume":"2315775","vol_ccy":"231577.5","vol_ccy_quote":"469583591.4","confirm":1},{"ts":1653264000000,"open":"2043.45","high":"2057.82","low":"2019.08","close":"2042.98","volume":"2700462","vol_ccy":"270046.2","vol_ccy_quote":"551119061.4615","confirm":1},{"ts":1653285600000,"open":"2042.98","high":"2084.95","low":"2038.42","close":"2068.67","volume":"4880845","vol_ccy":"488084.5","vol_ccy_quote":"1004846404.7975","confirm":1},{"ts":1653307200000,"open":"2068.67","high":"2089","low":"2035.18","close":"2051.19","volume":"6760752","vol_ccy":"676075.2","vol_ccy_quote":"1393397747.952","confirm":1},{"ts":1653328800000,"open":"2051.22","high":"2059.78","low":"1956.78","close":"1973.51","volume":"5562147","vol_ccy":"556214.7","vol_ccy_quote":"1118170926.24075","confirm":1},{"ts":1653350400000,"open":"1973.56","high":"1995","low":"1969.2","close":"1982.58","volume":"2238802","vol_ccy":"223880.2","vol_ccy_quote":"443301825.817","confirm":1},{"ts":1653372000000,"open":"1982.58","high":"1987.51","low":"1950.1","close":"1966.44","volume":"3843922","vol_ccy":"384392.2","vol_ccy_quote":"757889764.0715","confirm":1},{"ts":1653393600000,"open":"1966.48","high":"1976.48","low":"1912.37","close":"1957.93","volume":"9051526","vol_ccy":"905152.6","vol_ccy_quote":"1768048150.869","confirm":1},{"ts":1653415200000,"open":"1957.94","high":"1991.64","low":"1940","close":"1979.51","volume":"3287953","vol_ccy":"328795.3","vol_ccy_quote":"646829951.81925","confirm":1},{"ts":1653436800000,"open":"1979.51","high":"2023","low":"1970.2","close":"1988","volume":"4564585","vol_ccy":"456458.5","vol_ccy_quote":"908433436.38375","confirm":1},{"ts":1653458400000,"open":"1988","high":"1991.08","low":"1940","close":"1944.08","volume":"4895618","vol_ccy":"489561.8","vol_ccy_quote":"962375690.822","confirm":1},{"ts":1653480000000,"open":"1944.08","high":"1985.5","low":"1932.16","close":"1962.88","volume":"7317151","vol_ccy":"731715.1","vol_ccy_quote":"1431348151.4405","confirm":1},{"ts":1653501600000,"open":"1962.86","high":"1982.82","low":"1942","close":"1943.4","volume":"4290457","vol_ccy":"429045.7","vol_ccy_quote":"839972800.089","confirm":1},{"ts":1653523200000,"open":"1943.28","high":"1965.97","low":"1922.49","close":"1926.47","volume":"4434849","vol_ccy":"443484.9","vol_ccy_quote":"860162246.50725","confirm":1},{"ts":1653544800000,"open":"1926.46","high":"1930","low":"1780","close":"1816.41","volume":"11607842","vol_ccy":"1160784.2","vol_ccy_quote":"2162793435.1635","confirm":1},{"ts":1653566400000,"open":"1816.39","high":"1908.9","low":"1730.6","close":"1876.61","volume":"16959084","vol_ccy":"1695908.4","vol_ccy_quote":"3108812085.75","confirm":1},{"ts":1653588000000,"open":"1876.62","high":"1877.33","low":"1789","close":"1792.18","volume":"5737129","vol_ccy":"573712.9","vol_ccy_quote":"1052064676.04425","confirm":1},{"ts":1653609600000,"open":"1792.02","high":"1809.42","low":"1711","close":"1736.09","volume":"11375452","vol_ccy":"1137545.2","vol_ccy_quote":"2004505367.139","confirm":1},{"ts":1653631200000,"open":"1736","high":"1799","low":"1722","close":"1771.3","volume":"11073023","vol_ccy":"1107302.3","vol_ccy_quote":"1945613188.7725","confirm":1},{"ts":1653652800000,"open":"1771.29","high":"1822","low":"1723","close":"1732.75","volume":"12139661","vol_ccy":"1213966.1","vol_ccy_quote":"2139323899.386","confirm":1},{"ts":1653674400000,"open":"1732.91","high":"1773","low":"1701.1","close":"1726.83","volume":"6443376","vol_ccy":"644337.6","vol_ccy_quote":"1116933456.096","confirm":1},{"ts":1653696000000,"open":"1726.8","high":"1782.87","low":"1721.42","close":"1771.19","volume":"5979873","vol_ccy":"597987.3","vol_ccy_quote":"1046818627.761","confirm":1},{"ts":1653717600000,"open":"1771.19","high":"1790","low":"1746.54","close":"1773.27","volume":"4216486","vol_ccy":"421648.6","vol_ccy_quote":"746423434.15","confirm":1},{"ts":1653739200000,"open":"1773.21","high":"1809.59","low":"1758.86","close":"1776.62","volume":"6456297","vol_ccy":"645629.7","vol_ccy_quote":"1148943245.229","confirm":1},{"ts":1653760800000,"open":"1776.87","high":"1805.97","low":"1776.61","close":"1792.14","volume":"2026945","vol_ccy":"202694.5","vol_ccy_quote":"362396989.81375","confirm":1},{"ts":1653782400000,"open":"1792.13","high":"1796.37","low":"1761","close":"1784.5","volume":"3294453","vol_ccy":"329445.3","vol_ccy_quote":"587565692.55","confirm":1},{"ts":1653804000000,"open":"1784.5","high":"1804.12","low":"1774.15","close":"1801.56","volume":"3730757","vol_ccy":"373075.7","vol_ccy_quote":"668209357.44525","confirm":1},{"ts":1653825600000,"open":"1801.56","high":"1829","low":"1793.08","close":"1799.07","volume":"4614646","vol_ccy":"461464.6","vol_ccy_quote":"833256245.2665","confirm":1},{"ts":1653847200000,"open":"1799.07","high":"1826.65","low":"1785.1","close":"1813.52","volume":"2810157","vol_ccy":"281015.7","vol_ccy_quote":"507538240.5345","confirm":1},{"ts":1653868800000,"open":"1813.35","high":"1900.33","low":"1803","close":"1898.11","volume":"8033556","vol_ccy":"803355.6","vol_ccy_quote":"1489178267.331","confirm":1},{"ts":1653890400000,"open":"1898.13","high":"1918","low":"1890.71","close":"1903.21","volume":"6111654","vol_ccy":"611165.4","vol_ccy_quote":"1162749813.0675","confirm":1},{"ts":1653912000000,"open":"1903.24","high":"1941","low":"1873","close":"1927.44","volume":"8796647","vol_ccy":"879664.7","vol_ccy_quote":"1681188784.699","confirm":1},{"ts":1653933600000,"open":"1927.44","high":"2013.54","low":"1910","close":"1998.58","volume":"7313927","vol_ccy":"731392.7","vol_ccy_quote":"1435277720.553","confirm":1},{"ts":1653955200000,"open":"1998.59","high":"2017","low":"1977.3","close":"1979.12","volume":"4711388","vol_ccy":"471138.8","vol_ccy_quote":"938980806.247","confirm":1},{"ts":1653976800000,"open":"1979.11","high":"1986.4","low":"1957.45","close":"1978.45","volume":"5298341","vol_ccy":"529834.1","vol_ccy_quote":"1046609114.02025","confirm":1},{"ts":1653998400000,"open":"1978.41","high":"1999.49","low":"1928","close":"1967.59","volume":"10911218","vol_ccy":"1091121.8","vol_ccy_quote":"2147734145.2705","confirm":1},{"ts":1654020000000,"open":"1967.56","high":"1971.15","low":"1923","close":"1942.56","volume":"4435405","vol_ccy":"443540.5","vol_ccy_quote":"865377454.48375","confirm":1},{"ts":1654041600000,"open":"1942.56","high":"1958.65","low":"1913","close":"1934.18","volume":"4802853","vol_ccy":"480285.3","vol_ccy_quote":"930359453.91675","confirm":1},{"ts":1654063200000,"open":"1934.19","high":"1946.6","low":"1925","close":"1939.07","volume":"3231112","vol_ccy":"323111.2","vol_ccy_quote":"625612752.108","confirm":1},{"ts":1654084800000,"open":"1939.06","high":"1972.27","low":"1840","close":"1865","volume":"10319680","vol_ccy":"1031968","vol_ccy_quote":"1964952209.36","confirm":1},{"ts":1654106400000,"open":"1854.99","high":"1865","low":"1760","close":"1817.84","volume":"6662438","vol_ccy":"666243.8","vol_ccy_quote":"1215533497.7385","confirm":1},{"ts":1654128000000,"open":"1817.79","high":"1836.42","low":"1801.57","close":"1821.95","volume":"4178247","vol_ccy":"417824.7","vol_ccy_quote":"760203838.48275","confirm":1},{"ts":1654149600000,"open":"1821.95","high":"1844.87","low":"1811.37","close":"1839.44","volume":"4517780","vol_ccy":"451778","vol_ccy_quote":"826486061.535","confirm":1},{"ts":1654171200000,"open":"1839.45","high":"1841.62","low":"1781","close":"1817.86","volume":"9448252","vol_ccy":"944825.2","vol_ccy_quote":"1719565329.559","confirm":1},{"ts":1654192800000,"open":"1817.84","high":"1853","low":"1800.12","close":"1834.01","volume":"3231113","vol_ccy":"323111.3","vol_ccy_quote":"590079588.29025","confirm":1},{"ts":1654214400000,"open":"1834.07","high":"1843.8","low":"1816","close":"1826.48","volume":"2693775","vol_ccy":"269377.5","vol_ccy_quote":"492984395.53125","confirm":1},{"ts":1654236000000,"open":"1826.51","high":"1828","low":"1753.06","close":"1762.83","volume":"7397258","vol_ccy":"739725.8","vol_ccy_quote":"1326032469.08","confirm":1},{"ts":1654257600000,"open":"1762.84","high":"1781","low":"1734.4","close":"1752.57","volume":"8156464","vol_ccy":"815646.4","vol_ccy_quote":"1433663716.396","confirm":1},{"ts":1654279200000,"open":"1752.56","high":"1795.69","low":"1743.07","close":"1775.6","volume":"2768144","vol_ccy":"276814.4","vol_ccy_quote":"489056304.912","confirm":1},{"ts":1654300800000,"open":"1775.16","high":"1779.6","low":"1748.21","close":"1768.8","volume":"2574040","vol_ccy":"257404","vol_ccy_quote":"455075471.27","confirm":1},{"ts":1654322400000,"open":"1768.79","high":"1780","low":"1762.99","close":"1768.41","volume":"2465289","vol_ccy":"246528.9","vol_ccy_quote":"436367863.12275","confirm":1},{"ts":1654344000000,"open":"1768.42","high":"1789.87","low":"1757","close":"1775.58","volume":"4146225","vol_ccy":"414622.5","vol_ccy_quote":"735008561.64375","confirm":1},{"ts":1654365600000,"open":"1775.57","high":"1816.75","low":"1770.19","close":"1803.8","volume":"2665130","vol_ccy":"266513","vol_ccy_quote":"477478694.2575","confirm":1},{"ts":1654387200000,"open":"1804.11","high":"1811.15","low":"1783.79","close":"1797.06","volume":"2361647","vol_ccy":"236164.7","vol_ccy_quote":"424866789.82925","confirm":1},{"ts":1654408800000,"open":"1797.07","high":"1797.56","low":"1772.56","close":"1788.14","volume":"2550637","vol_ccy":"255063.7","vol_ccy_quote":"456266236.13025","confirm":1},{"ts":1654430400000,"open":"1788.15","high":"1829.7","low":"1779.27","close":"1824.64","volume":"5129010","vol_ccy":"512901","vol_ccy_quote":"926011981.44","confirm":1},{"ts":1654452000000,"open":"1824.65","high":"1830.86","low":"1802.28","close":"1806.72","volume":"2418488","vol_ccy":"241848.8","vol_ccy_quote":"439228256.522","confirm":1},{"ts":1654473600000,"open":"1806.7","high":"1888.53","low":"1804.42","close":"1870.71","volume":"6971583","vol_ccy":"697158.3","vol_ccy_quote":"1284576911.997","confirm":1},{"ts":1654495200000,"open":"1870.7","high":"1917.33","low":"1867.2","close":"1909.1","volume":"6558202","vol_ccy":"655820.2","vol_ccy_quote":"1240210103.3665","confirm":1},{"ts":1654516800000,"open":"1909.11","high":"1922.73","low":"1843.8","close":"1856.88","volume":"11265937","vol_ccy":"1126593.7","vol_ccy_quote":"2121522394.281","confirm":1},{"ts":1654538400000,"open":"1856.68","high":"1876.72","low":"1846.88","close":"1859.69","volume":"3582588","vol_ccy":"358258.8","vol_ccy_quote":"666358681.059","confirm":1},{"ts":1654560000000,"open":"1859.77","high":"1861.79","low":"1722.25","close":"1753.73","volume":"13150253","vol_ccy":"1315025.3","vol_ccy_quote":"2366236799.4405","confirm":1},{"ts":1654581600000,"open":"1753.59","high":"1778","low":"1747.04","close":"1753.98","volume":"4701713","vol_ccy":"470171.3","vol_ccy_quote":"826632846.52325","confirm":1},{"ts":1654603200000,"open":"1753.99","high":"1794.81","low":"1736.2","close":"1782.44","volume":"7217458","vol_ccy":"721745.8","vol_ccy_quote":"1275223784.188","confirm":1},{"ts":1654624800000,"open":"1782.53","high":"1878.74","low":"1750","close":"1813.43","volume":"10587016","vol_ccy":"1058701.6","vol_ccy_quote":"1912200362.38","confirm":1},{"ts":1654646400000,"open":"1813.49","high":"1837.03","low":"1765.29","close":"1811.16","volume":"9437374","vol_ccy":"943737.4","vol_ccy_quote":"1705090469.4195","confirm":1},{"ts":1654668000000,"open":"1811.1","high":"1818.52","low":"1789","close":"1808.34","volume":"4657628","vol_ccy":"465762.8","vol_ccy_quote":"841512281.272","confirm":1},{"ts":1654689600000,"open":"1808.07","high":"1840.68","low":"1784","close":"1801.89","volume":"7800670","vol_ccy":"780067","vol_ccy_quote":"1410875980.22","confirm":1},{"ts":1654711200000,"open":"1801.89","high":"1815","low":"1771.01","close":"1791.6","volume":"3211389","vol_ccy":"321138.9","vol_ccy_quote":"576404183.1375","confirm":1},{"ts":1654732800000,"open":"1791.6","high":"1808.52","low":"1777.26","close":"1799.83","volume":"3274132","vol_ccy":"327413.2","vol_ccy_quote":"587478323.293","confirm":1},{"ts":1654754400000,"open":"1799.82","high":"1833.56","low":"1795.3","close":"1805.5","volume":"3910135","vol_ccy":"391013.5","vol_ccy_quote":"707165510.3575","confirm":1},{"ts":1654776000000,"open":"1805.43","high":"1819.6","low":"1779","close":"1805.65","volume":"6378445","vol_ccy":"637844.5","vol_ccy_quote":"1149663683.69","confirm":1},{"ts":1654797600000,"open":"1805.66","high":"1807.61","low":"1782","close":"1788.65","volume":"2371341","vol_ccy":"237134.1","vol_ccy_quote":"425888100.918","confirm":1},{"ts":1654819200000,"open":"1788.66","high":"1805","low":"1741.99","close":"1792.25","volume":"5006878","vol_ccy":"500687.8","vol_ccy_quote":"892213142.405","confirm":1},{"ts":1654840800000,"open":"1792.59","high":"1800.7","low":"1763.41","close":"1772.13","volume":"3914125","vol_ccy":"391412.5","vol_ccy_quote":"697578293.09375","confirm":1},{"ts":1654862400000,"open":"1772.14","high":"1781.95","low":"1653","close":"1682.9","volume":"16831193","vol_ccy":"1683119.3","vol_ccy_quote":"2899168786.45175","confirm":1},{"ts":1654884000000,"open":"1683.17","high":"1687.47","low":"1654.66","close":"1662.94","volume":"3848033","vol_ccy":"384803.3","vol_ccy_quote":"643414205.798","confirm":1},{"ts":1654905600000,"open":"1662.94","high":"1681.99","low":"1658.24","close":"1669.24","volume":"2839358","vol_ccy":"283935.8","vol_ccy_quote":"473634017.8195","confirm":1},{"ts":1654927200000,"open":"1669.25","high":"1671.49","low":"1532.23","close":"1575.7","volume":"11988627","vol_ccy":"1198862.7","vol_ccy_quote":"1932767481.90225","confirm":1},{"ts":1654948800000,"open":"1575.7","high":"1591.82","low":"1496.36","close":"1533.67","volume":"16729595","vol_ccy":"1672959.5","vol_ccy_quote":"2592062537.30625","confirm":1},{"ts":1654970400000,"open":"1533.65","high":"1579","low":"1518.16","close":"1533.38","volume":"5507179","vol_ccy":"550717.9","vol_ccy_quote":"848682443.00025","confirm":1},{"ts":1654992000000,"open":"1533.3","high":"1542.7","low":"1423","close":"1430.28","volume":"13384069","vol_ccy":"1338406.9","vol_ccy_quote":"1983947316.008","confirm":1},{"ts":1655013600000,"open":"1430.28","high":"1487.78","low":"1427.55","close":"1468.77","volume":"9314481","vol_ccy":"931448.1","vol_ccy_quote":"1353948300.9195","confirm":1},{"ts":1655035200000,"open":"1468.76","high":"1547.75","low":"1428.26","close":"1521.01","volume":"15677760","vol_ccy":"1567776","vol_ccy_quote":"2338251676.32","confirm":1},{"ts":1655056800000,"open":"1521.32","high":"1522.97","low":"1432.72","close":"1435.5","volume":"6808050","vol_ccy":"680805","vol_ccy_quote":"1006316592.6375","confirm":1},{"ts":1655078400000,"open":"1435.25","high":"1455.61","low":"1303","close":"1323.16","volume":"28957257","vol_ccy":"2895725.7","vol_ccy_quote":"3993944150.3535","confirm":1},{"ts":1655100000000,"open":"1323.18","high":"1348.74","low":"1175.43","close":"1209.02","volume":"46576740","vol_ccy":"4657674","vol_ccy_quote":"5887730770.845","confirm":1},{"ts":1655121600000,"open":"1208.98","high":"1282.29","low":"1163.27","close":"1239","volume":"35789541","vol_ccy":"3578954.1","vol_ccy_quote":"4378438761.6285","confirm":1},{"ts":1655143200000,"open":"1239.01","high":"1283.99","low":"1168.27","close":"1209.65","volume":"14175028","vol_ccy":"1417502.8","vol_ccy_quote":"1736766955.644","confirm":1},{"ts":1655164800000,"open":"1209.77","high":"1253.81","low":"1073.9","close":"1227.01","volume":"39927449","vol_ccy":"3992744.9","vol_ccy_quote":"4755848287.15025","confirm":1},{"ts":1655186400000,"open":"1227","high":"1255","low":"1154.3","close":"1175.11","volume":"22764557","vol_ccy":"2276455.7","vol_ccy_quote":"2738240429.88425","confirm":1},{"ts":1655208000000,"open":"1175.12","high":"1270.81","low":"1157.5","close":"1213.54","volume":"23238705","vol_ccy":"2323870.5","vol_ccy_quote":"2798503620.59625","confirm":1},{"ts":1655229600000,"open":"1213.53","high":"1232","low":"1158","close":"1209.4","volume":"9991436","vol_ccy":"999143.6","vol_ccy_quote":"1202202051.687","confirm":1},{"ts":1655251200000,"open":"1209.27","high":"1232","low":"1091.28","close":"1123.56","volume":"20056534","vol_ccy":"2005653.4","vol_ccy_quote":"2334635713.0685","confirm":1},{"ts":1655272800000,"open":"1123.5","high":"1143.48","low":"1013","close":"1119.68","volume":"38106166","vol_ccy":"3810616.6","vol_ccy_quote":"4191354357.589","confirm":1},{"ts":1655294400000,"open":"1119.68","high":"1160","low":"1057.61","close":"1113.85","volume":"28214776","vol_ccy":"2821477.6","vol_ccy_quote":"3139697951.116","confirm":1},{"ts":1655316000000,"open":"1113.97","high":"1252.31","low":"1042.7","close":"1237.4","volume":"31389440","vol_ccy":"3138944","vol_ccy_quote":"3646181655.68","confirm":1},{"ts":1655337600000,"open":"1237.18","high":"1257.7","low":"1181.1","close":"1182.77","volume":"11580402","vol_ccy":"1158040.2","vol_ccy_quote":"1406656955.4375","confirm":1},{"ts":1655359200000,"open":"1182.78","high":"1189.39","low":"1091.28","close":"1110.76","volume":"17902022","vol_ccy":"1790202.2","vol_ccy_quote":"2047190201.3155","confirm":1},{"ts":1655380800000,"open":"1110.81","high":"1151.85","low":"1080.99","close":"1107.39","volume":"22347114","vol_ccy":"2234711.4","vol_ccy_quote":"2486697457.464","confirm":1},{"ts":1655402400000,"open":"1107.39","high":"1119.84","low":"1050.22","close":"1068.35","volume":"10695313","vol_ccy":"1069531.3","vol_ccy_quote":"1161992280.885","confirm":1},{"ts":1655424000000,"open":"1068.44","high":"1117.67","low":"1050.28","close":"1100.21","volume":"14789145","vol_ccy":"1478914.5","vol_ccy_quote":"1603365155.175","confirm":1},{"ts":1655445600000,"open":"1100.22","high":"1119","low":"1085.7","close":"1092.49","volume":"12327681","vol_ccy":"1232768.1","vol_ccy_quote":"1355246692.65525","confirm":1},{"ts":1655467200000,"open":"1092.49","high":"1102.32","low":"1063.62","close":"1080.18","volume":"15384463","vol_ccy":"1538446.3","vol_ccy_quote":"1668679625.41075","confirm":1},{"ts":1655488800000,"open":"1080.26","high":"1100","low":"1073.29","close":"1086.62","volume":"4618069","vol_ccy":"461806.9","vol_ccy_quote":"501080113.29325","confirm":1},{"ts":1655510400000,"open":"1086.62","high":"1098","low":"1071.2","close":"1078.39","volume":"5602283","vol_ccy":"560228.3","vol_ccy_quote":"607036775.03575","confirm":1},{"ts":1655532000000,"open":"1078.4","high":"1079.56","low":"974.24","close":"1004.8","volume":"26191475","vol_ccy":"2619147.5","vol_ccy_quote":"2708853301.875","confirm":1},{"ts":1655553600000,"open":"1004.8","high":"1008.88","low":"955","close":"962.59","volume":"12334134","vol_ccy":"1233413.4","vol_ccy_quote":"1212220274.2545","confirm":1},{"ts":1655575200000,"open":"962.57","high":"1016.81","low":"878.73","close":"994.68","volume":"31336144","vol_ccy":"3133614.4","vol_ccy_quote":"3018289556.044","confirm":1},{"ts":1655596800000,"open":"994.86","high":"1010","low":"935.69","close":"946.1","volume":"18087195","vol_ccy":"1808719.5","vol_ccy_quote":"1757464911.16875","confirm":1},{"ts":1655618400000,"open":"946.09","high":"1080","low":"938.06","close":"1055.22","volume":"23128403","vol_ccy":"2312840.3","vol_ccy_quote":"2324040229.15275","confirm":1},{"ts":1655640000000,"open":"1055.22","high":"1079","low":"1018","close":"1047.12","volume":"16433029","vol_ccy":"1643302.9","vol_ccy_quote":"1725196900.0215","confirm":1},{"ts":1655661600000,"open":"1047.03","high":"1160","low":"1045.21","close":"1127.96","volume":"15441332","vol_ccy":"1544133.2","vol_ccy_quote":"1690903060.66","confirm":1},{"ts":1655683200000,"open":"1128.24","high":"1133.45","low":"1052.12","close":"1081.08","volume":"14114681","vol_ccy":"1411468.1","vol_ccy_quote":"1550811759.50225","confirm":1},{"ts":1655704800000,"open":"1081.07","high":"1171.64","low":"1066.11","close":"1152.87","volume":"20908993","vol_ccy":"2090899.3","vol_ccy_quote":"2337463372.70425","confirm":1},{"ts":1655726400000,"open":"1152.79","high":"1154","low":"1094","close":"1097.27","volume":"18925235","vol_ccy":"1892523.5","vol_ccy_quote":"2128171063.6025","confirm":1},{"ts":1655748000000,"open":"1097.17","high":"1138.91","low":"1083","close":"1128.34","volume":"9807924","vol_ccy":"980792.4","vol_ccy_quote":"1090498933.902","confirm":1},{"ts":1655769600000,"open":"1128.33","high":"1158.9","low":"1108.54","close":"1150.44","volume":"13165803","vol_ccy":"1316580.3","vol_ccy_quote":"1496362631.41575","confirm":1},{"ts":1655791200000,"open":"1150.37","high":"1178","low":"1137.09","close":"1141.46","volume":"13756831","vol_ccy":"1375683.1","vol_ccy_quote":"1584415496.763","confirm":1},{"ts":1655812800000,"open":"1141.37","high":"1195","low":"1135.2","close":"1152.11","volume":"14816603","vol_ccy":"1481660.3","vol_ccy_quote":"1712680773.976","confirm":1},{"ts":1655834400000,"open":"1152.11","high":"1155.4","low":"1113.27","close":"1125.92","volume":"8448071","vol_ccy":"844807.1","vol_ccy_quote":"960271110.3925","confirm":1},{"ts":1655856000000,"open":"1125.92","high":"1127.42","low":"1084.66","close":"1092.88","volume":"12128943","vol_ccy":"1212894.3","vol_ccy_quote":"1343547273.996","confirm":1},{"ts":1655877600000,"open":"1092.95","high":"1107.5","low":"1065.21","close":"1096.91","volume":"13597543","vol_ccy":"1359754.3","vol_ccy_quote":"1483005829.13775","confirm":1},{"ts":1655899200000,"open":"1097","high":"1124.73","low":"1053.12","close":"1082.07","volume":"21583638","vol_ccy":"2158363.8","vol_ccy_quote":"2350954601.874","confirm":1},{"ts":1655920800000,"open":"1082.08","high":"1088.78","low":"1043.07","close":"1050.31","volume":"8044885","vol_ccy":"804488.5","vol_ccy_quote":"857633010.31","confirm":1},{"ts":1655942400000,"open":"1050.32","high":"1098.34","low":"1044.5","close":"1085.3","volume":"9795497","vol_ccy":"979549.7","vol_ccy_quote":"1047741052.3655","confirm":1},{"ts":1655964000000,"open":"1085.29","high":"1119","low":"1082.48","close":"1106.28","volume":"10228207","vol_ccy":"1022820.7","vol_ccy_quote":"1123325619.03375","confirm":1},{"ts":1655985600000,"open":"1106.28","high":"1133.93","low":"1082.1","close":"1093.55","volume":"13174832","vol_ccy":"1317483.2","vol_ccy_quote":"1454455340.888","confirm":1},{"ts":1656007200000,"open":"1093.55","high":"1155.77","low":"1089","close":"1144.1","volume":"11166906","vol_ccy":"1116690.6","vol_ccy_quote":"1251369069.813","confirm":1},{"ts":1656028800000,"open":"1143.81","high":"1168","low":"1136.6","close":"1141.73","volume":"9185620","vol_ccy":"918562","vol_ccy_quote":"1054082044.67","confirm":1},{"ts":1656050400000,"open":"1141.7","high":"1208.48","low":"1131.41","close":"1195.31","volume":"14183887","vol_ccy":"1418388.7","vol_ccy_quote":"1658415527.7575","confirm":1},{"ts":1656072000000,"open":"1195.42","high":"1228","low":"1183.41","close":"1203.65","volume":"16813325","vol_ccy":"1681332.5","vol_ccy_quote":"2022004091.15","confirm":1},{"ts":1656093600000,"open":"1203.66","high":"1247","low":"1199.86","close":"1224.91","volume":"9993992","vol_ccy":"999399.2","vol_ccy_quote":"1218125210.414","confirm":1},{"ts":1656115200000,"open":"1224.9","high":"1231","low":"1204.1","close":"1218.17","volume":"7649080","vol_ccy":"764908","vol_ccy_quote":"932837814.59","confirm":1},{"ts":1656136800000,"open":"1218.17","high":"1242.32","low":"1210","close":"1217.03","volume":"8438747","vol_ccy":"843874.7","vol_ccy_quote":"1031113618.436","confirm":1},{"ts":1656158400000,"open":"1217.05","high":"1219.75","low":"1180.02","close":"1196.4","volume":"11745934","vol_ccy":"1174593.4","vol_ccy_quote":"1413394111.187","confirm":1},{"ts":1656180000000,"open":"1196.4","high":"1257.54","low":"1191","close":"1241.99","volume":"6970336","vol_ccy":"697033.6","vol_ccy_quote":"851588602.712","confirm":1},{"ts":1656201600000,"open":"1241.99","high":"1245.98","low":"1227.22","close":"1239.7","volume":"4928207","vol_ccy":"492820.7","vol_ccy_quote":"610468089.55575","confirm":1},{"ts":1656223200000,"open":"1239.81","high":"1279","low":"1232.3","close":"1269.18","volume":"9724920","vol_ccy":"972492","vol_ccy_quote":"1220547965.67","confirm":1},{"ts":1656244800000,"open":"1269.12","high":"1283","low":"1211.64","close":"1222.86","volume":"14243487","vol_ccy":"1424348.7","vol_ccy_quote":"1775671428.5985","confirm":1},{"ts":1656266400000,"open":"1222.89","high":"1252.09","low":"1194.34","close":"1197.57","volume":"7740428","vol_ccy":"774042.8","vol_ccy_quote":"941795290.723","confirm":1},{"ts":1656288000000,"open":"1197.7","high":"1227.8","low":"1195.26","close":"1215.01","volume":"7122933","vol_ccy":"712293.3","vol_ccy_quote":"861121642.83525","confirm":1},{"ts":1656309600000,"open":"1215.01","high":"1238","low":"1212.31","close":"1220.29","volume":"7479125","vol_ccy":"747912.5","vol_ccy_quote":"913502197.28125","confirm":1},{"ts":1656331200000,"open":"1220.2","high":"1224.44","low":"1171","close":"1186.86","volume":"13319590","vol_ccy":"1331959","vol_ccy_quote":"1599183274.375","confirm":1},{"ts":1656352800000,"open":"1186.85","high":"1219.2","low":"1173.33","close":"1192.32","volume":"7947072","vol_ccy":"794707.2","vol_ccy_quote":"948026086.56","confirm":1},{"ts":1656374400000,"open":"1192.3","high":"1199.65","low":"1162.01","close":"1184.43","volume":"9842128","vol_ccy":"984212.8","vol_ccy_quote":"1165896022.348","confirm":1},{"ts":1656396000000,"open":"1184.43","high":"1234.66","low":"1184","close":"1223.14","volume":"12301223","vol_ccy":"1230122.3","vol_ccy_quote":"1484213286.98225","confirm":1},{"ts":1656417600000,"open":"1223.2","high":"1240","low":"1173.19","close":"1178.78","volume":"15538274","vol_ccy":"1553827.4","vol_ccy_quote":"1870485770.4145","confirm":1},{"ts":1656439200000,"open":"1178.92","high":"1179.34","low":"1136","close":"1144.46","volume":"9755833","vol_ccy":"975583.3","vol_ccy_quote":"1131364441.344","confirm":1},{"ts":1656460800000,"open":"1144.45","high":"1157","low":"1125","close":"1132.9","volume":"10028108","vol_ccy":"1002810.8","vol_ccy_quote":"1143041355.245","confirm":1},{"ts":1656482400000,"open":"1132.97","high":"1142.94","low":"1101.86","close":"1118.18","volume":"15010884","vol_ccy":"1501088.4","vol_ccy_quote":"1687204597.995","confirm":1},{"ts":1656504000000,"open":"1118.2","high":"1124.22","low":"1087.17","close":"1105.22","volume":"18809011","vol_ccy":"1880901.1","vol_ccy_quote":"2085359751.82275","confirm":1},{"ts":1656525600000,"open":"1105.24","high":"1122.82","low":"1092.4","close":"1099.99","volume":"7515376","vol_ccy":"751537.6","vol_ccy_quote":"830533595.98","confirm":1},{"ts":1656547200000,"open":"1100","high":"1106.98","low":"1076","close":"1089.21","volume":"9905418","vol_ccy":"990541.8","vol_ccy_quote":"1082709238.1355","confirm":1},{"ts":1656568800000,"open":"1089.22","high":"1092.5","low":"1011.46","close":"1018.43","volume":"21449385","vol_ccy":"2144938.5","vol_ccy_quote":"2258411108.99625","confirm":1},{"ts":1656590400000,"open":"1018.43","high":"1047.89","low":"996","close":"1033.58","volume":"20725057","vol_ccy":"2072505.7","vol_ccy_quote":"2122194024.1575","confirm":1},{"ts":1656612000000,"open":"1033.58","high":"1085","low":"1004.23","close":"1071.54","volume":"14337094","vol_ccy":"1433709.4","vol_ccy_quote":"1503369755.4725","confirm":1},{"ts":1656633600000,"open":"1071.64","high":"1119","low":"1043.52","close":"1057.18","volume":"23686092","vol_ccy":"2368609.2","vol_ccy_quote":"2541126851.082","confirm":1},{"ts":1656655200000,"open":"1057.1","high":"1090","low":"1033.14","close":"1050.14","volume":"16012421","vol_ccy":"1601242.1","vol_ccy_quote":"1693465638.7495","confirm":1},{"ts":1656676800000,"open":"1050.19","high":"1083","low":"1042","close":"1073.87","volume":"14575916","vol_ccy":"1457591.6","vol_ccy_quote":"1548348540.974","confirm":1},{"ts":1656698400000,"open":"1074.03","high":"1092.71","low":"1054.18","close":"1059.63","volume":"7254279","vol_ccy":"725427.9","vol_ccy_quote":"776307599.33625","confirm":1},{"ts":1656720000000,"open":"1059.65","high":"1069.77","low":"1033.25","close":"1046.19","volume":"9860068","vol_ccy":"986006.8","vol_ccy_quote":"1037491145.062","confirm":1},{"ts":1656741600000,"open":"1046.19","high":"1053.76","low":"1027.28","close":"1043.8","volume":"7276385","vol_ccy":"727638.5","vol_ccy_quote":"758750503.16375","confirm":1},{"ts":1656763200000,"open":"1043.83","high":"1068.26","low":"1039.52","close":"1063.18","volume":"9923972","vol_ccy":"992397.2","vol_ccy_quote":"1045686448.647","confirm":1},{"ts":1656784800000,"open":"1063.04","high":"1079.5","low":"1060.02","close":"1067","volume":"4943830","vol_ccy":"494383","vol_ccy_quote":"527699470.37","confirm":1},{"ts":1656806400000,"open":"1067","high":"1089","low":"1040.6","close":"1058.76","volume":"10466470","vol_ccy":"1046647","vol_ccy_quote":"1113464944.48","confirm":1},{"ts":1656828000000,"open":"1058.73","high":"1065.83","low":"1049.74","close":"1061.03","volume":"5186908","vol_ccy":"518690.8","vol_ccy_quote":"549206676.491","confirm":1},{"ts":1656849600000,"open":"1061.05","high":"1063.78","low":"1040.2","close":"1060.01","volume":"6588753","vol_ccy":"658875.3","vol_ccy_quote":"695943624.378","confirm":1},{"ts":1656871200000,"open":"1060.36","high":"1087.08","low":"1057.1","close":"1074","volume":"6182979","vol_ccy":"618297.9","vol_ccy_quote":"661353074.2665","confirm":1},{"ts":1656892800000,"open":"1073.89","high":"1076.58","low":"1047.25","close":"1054.5","volume":"6321639","vol_ccy":"632163.9","vol_ccy_quote":"672024994.7145","confirm":1},{"ts":1656914400000,"open":"1054.5","high":"1106.58","low":"1045","close":"1100.93","volume":"12366998","vol_ccy":"1236699.8","vol_ccy_quote":"1331619601.3995","confirm":1},{"ts":1656936000000,"open":"1100.92","high":"1137","low":"1084.01","close":"1125.68","volume":"18623162","vol_ccy":"1862316.2","vol_ccy_quote":"2070714038.5705","confirm":1},{"ts":1656957600000,"open":"1125.69","high":"1160.87","low":"1116.51","close":"1150.67","volume":"9785029","vol_ccy":"978502.9","vol_ccy_quote":"1113961948.9615","confirm":1},{"ts":1656979200000,"open":"1150.57","high":"1167.98","low":"1141.76","close":"1157.67","volume":"9533417","vol_ccy":"953341.7","vol_ccy_quote":"1100628225.9415","confirm":1},{"ts":1657000800000,"open":"1157.66","high":"1177.1","low":"1108","close":"1112.39","volume":"15564386","vol_ccy":"1556438.6","vol_ccy_quote":"1772452822.1975","confirm":1},{"ts":1657022400000,"open":"1112.46","high":"1113.27","low":"1077","close":"1102.59","volume":"18778016","vol_ccy":"1877801.6","vol_ccy_quote":"2068079236.128","confirm":1},{"ts":1657044000000,"open":"1102.6","high":"1170","low":"1099.23","close":"1132.04","volume":"14337658","vol_ccy":"1433765.8","vol_ccy_quote":"1614373693.4115","confirm":1},{"ts":1657065600000,"open":"1132.13","high":"1154.58","low":"1111.3","close":"1132.01","volume":"15622848","vol_ccy":"1562284.8","vol_ccy_quote":"1769295347.424","confirm":1},{"ts":1657087200000,"open":"1132.02","high":"1156","low":"1120.36","close":"1133.91","volume":"11760434","vol_ccy":"1176043.4","vol_ccy_quote":"1335482543.8465","confirm":1},{"ts":1657108800000,"open":"1133.85","high":"1150.96","low":"1122.63","close":"1141.53","volume":"12683850","vol_ccy":"1268385","vol_ccy_quote":"1442461328.3625","confirm":1},{"ts":1657130400000,"open":"1141.55","high":"1205","low":"1133.86","close":"1186.29","volume":"13499989","vol_ccy":"1349998.9","vol_ccy_quote":"1575009966.6575","confirm":1},{"ts":1657152000000,"open":"1186.32","high":"1189.77","low":"1163","close":"1164.99","volume":"8626486","vol_ccy":"862648.6","vol_ccy_quote":"1014492006.572","confirm":1},{"ts":1657173600000,"open":"1164.99","high":"1193.99","low":"1163.15","close":"1185.73","volume":"6874892","vol_ccy":"687489.2","vol_ccy_quote":"809150726.278","confirm":1},{"ts":1657195200000,"open":"1185.72","high":"1241.4","low":"1178.66","close":"1222.3","volume":"20003508","vol_ccy":"2000350.8","vol_ccy_quote":"2414463422.616","confirm":1},{"ts":1657216800000,"open":"1222.35","high":"1254.5","low":"1221.05","close":"1237.5","volume":"10449498","vol_ccy":"1044949.8","vol_ccy_quote":"1289311310.73","confirm":1},{"ts":1657238400000,"open":"1237.64","high":"1277","low":"1230.83","close":"1244.09","volume":"12191322","vol_ccy":"1219132.2","vol_ccy_quote":"1520733314.958","confirm":1},{"ts":1657260000000,"open":"1244.1","high":"1248.54","low":"1205","close":"1221.09","volume":"13371422","vol_ccy":"1337142.2","vol_ccy_quote":"1644260363.3515","confirm":1},{"ts":1657281600000,"open":"1221.02","high":"1241.68","low":"1193.46","close":"1225.62","volume":"22144540","vol_ccy":"2214454","vol_ccy_quote":"2702619312.03","confirm":1},{"ts":1657303200000,"open":"1225.58","high":"1255.24","low":"1211","close":"1213.53","volume":"8814330","vol_ccy":"881433","vol_ccy_quote":"1080934341.6375","confirm":1},{"ts":1657324800000,"open":"1213.49","high":"1224","low":"1204.76","close":"1214.72","volume":"6800233","vol_ccy":"680023.3","vol_ccy_quote":"825713191.85025","confirm":1},{"ts":1657346400000,"open":"1214.71","high":"1228","low":"1205","close":"1210.15","volume":"5575364","vol_ccy":"557536.4","vol_ccy_quote":"677108444.026","confirm":1},{"ts":1657368000000,"open":"1210.19","high":"1235.38","low":"1206.18","close":"1227.85","volume":"6208886","vol_ccy":"620888.6","vol_ccy_quote":"757422003.14","confirm":1},{"ts":1657389600000,"open":"1227.84","high":"1233.67","low":"1209.2","close":"1217","volume":"3864658","vol_ccy":"386465.8","vol_ccy_quote":"472233188.8295","confirm":1},{"ts":1657411200000,"open":"1216.9","high":"1220.5","low":"1181","close":"1193.47","volume":"8240884","vol_ccy":"824088.4","vol_ccy_quote":"991351562.327","confirm":1},{"ts":1657432800000,"open":"1193.49","high":"1194","low":"1172.74","close":"1183.49","volume":"6119115","vol_ccy":"611911.5","vol_ccy_quote":"725684205.195","confirm":1},{"ts":1657454400000,"open":"1183.49","high":"1188","low":"1152.73","close":"1171.71","volume":"10836028","vol_ccy":"1083602.8","vol_ccy_quote":"1272130724.151","confirm":1},{"ts":1657476000000,"open":"1171.68","high":"1185","low":"1160.32","close":"1168.45","volume":"5578187","vol_ccy":"557818.7","vol_ccy_quote":"653407906.97875","confirm":1},{"ts":1657497600000,"open":"1168.45","high":"1171.42","low":"1143","close":"1147.37","volume":"8005861","vol_ccy":"800586.1","vol_ccy_quote":"926726445.916","confirm":1},{"ts":1657519200000,"open":"1147.37","high":"1150.17","low":"1137.2","close":"1143.37","volume":"6562683","vol_ccy":"656268.3","vol_ccy_quote":"751117116.72825","confirm":1},{"ts":1657540800000,"open":"1143.36","high":"1164.5","low":"1127.11","close":"1154.28","volume":"13060413","vol_ccy":"1306041.3","vol_ccy_quote":"1498437509.00625","confirm":1},{"ts":1657562400000,"open":"1154.28","high":"1156.92","low":"1091.42","close":"1096.72","volume":"10446897","vol_ccy":"1044689.7","vol_ccy_quote":"1175103538.6995","confirm":1},{"ts":1657584000000,"open":"1096.72","high":"1098.58","low":"1081.38","close":"1086.67","volume":"7803083","vol_ccy":"780308.3","vol_ccy_quote":"851189555.20125","confirm":1},{"ts":1657605600000,"open":"1086.68","high":"1087.4","low":"1053.6","close":"1065.67","volume":"13251642","vol_ccy":"1325164.2","vol_ccy_quote":"1422348429.5175","confirm":1},{"ts":1657627200000,"open":"1065.77","high":"1088.78","low":"1060.99","close":"1076.12","volume":"13678390","vol_ccy":"1367839","vol_ccy_quote":"1467574980.685","confirm":1},{"ts":1657648800000,"open":"1076.13","high":"1076.63","low":"1033","close":"1038.7","volume":"11361785","vol_ccy":"1136178.5","vol_ccy_quote":"1199935156.5275","confirm":1},{"ts":1657670400000,"open":"1038.64","high":"1063.14","low":"1035.57","close":"1058.18","volume":"7703764","vol_ccy":"770376.4","vol_ccy_quote":"808034324.373","confirm":1},{"ts":1657692000000,"open":"1058.17","high":"1084.33","low":"1055.02","close":"1081.59","volume":"10111370","vol_ccy":"1011137","vol_ccy_quote":"1081691612.0175","confirm":1},{"ts":1657713600000,"open":"1081.59","high":"1105","low":"1005","close":"1094.38","volume":"43265955","vol_ccy":"4326595.5","vol_ccy_quote":"4635914628.78375","confirm":1},{"ts":1657735200000,"open":"1094.36","high":"1120","low":"1074.11","close":"1114.66","volume":"10545731","vol_ccy":"1054573.1","vol_ccy_quote":"1160855613.45075","confirm":1},{"ts":1657756800000,"open":"1114.65","high":"1126.93","low":"1102.07","close":"1106.26","volume":"9263987","vol_ccy":"926398.7","vol_ccy_quote":"1030597709.77925","confirm":1},{"ts":1657778400000,"open":"1106.25","high":"1107.59","low":"1071.28","close":"1081.55","volume":"11522724","vol_ccy":"1152272.4","vol_ccy_quote":"1257898330.227","confirm":1},{"ts":1657800000000,"open":"1081.55","high":"1199.7","low":"1073","close":"1195.67","volume":"30685045","vol_ccy":"3068504.5","vol_ccy_quote":"3490362498.66","confirm":1},{"ts":1657821600000,"open":"1195.67","high":"1215.2","low":"1180.28","close":"1193.2","volume":"11247007","vol_ccy":"1124700.7","vol_ccy_quote":"1345240448.51125","confirm":1},{"ts":1657843200000,"open":"1193.2","high":"1223.52","low":"1180.49","close":"1207.37","volume":"12685409","vol_ccy":"1268540.9","vol_ccy_quote":"1523701559.3305","confirm":1},{"ts":1657864800000,"open":"1207.36","high":"1229.99","low":"1193.07","close":"1211.04","volume":"15058801","vol_ccy":"1505880.1","vol_ccy_quote":"1822664567.2365","confirm":1},{"ts":1657886400000,"open":"1211.04","high":"1237.5","low":"1201.93","close":"1221.35","volume":"19151819","vol_ccy":"1915181.9","vol_ccy_quote":"2332605371.0145","confirm":1},{"ts":1657908000000,"open":"1221.35","high":"1290.38","low":"1220.51","close":"1231.35","volume":"15535988","vol_ccy":"1553598.8","vol_ccy_quote":"1927856866.923","confirm":1},{"ts":1657929600000,"open":"1231.2","high":"1235","low":"1203.21","close":"1207.63","volume":"8810894","vol_ccy":"881089.4","vol_ccy_quote":"1074277061.844","confirm":1},{"ts":1657951200000,"open":"1207.63","high":"1211","low":"1191","close":"1197.96","volume":"9005407","vol_ccy":"900540.7","vol_ccy_quote":"1082357615.97825","confirm":1},{"ts":1657972800000,"open":"1197.96","high":"1437.59","low":"1195.63","close":"1327.4","volume":"33777925","vol_ccy":"3377792.5","vol_ccy_quote":"4356153208.6625","confirm":1},{"ts":1657994400000,"open":"1327.49","high":"1364","low":"1314.16","close":"1355.47","volume":"11199720","vol_ccy":"1119972","vol_ccy_quote":"1501076072.16","confirm":1},{"ts":1658016000000,"open":"1355.45","high":"1387.48","low":"1326.1","close":"1351.32","volume":"11917360","vol_ccy":"1191736","vol_ccy_quote":"1614906556.9","confirm":1},{"ts":1658037600000,"open":"1351.42","high":"1377.7","low":"1337.12","close":"1363.73","volume":"12707741","vol_ccy":"1270774.1","vol_ccy_quote":"1725066309.94425","confirm":1},{"ts":1658059200000,"open":"1363.68","high":"1383.62","low":"1317.57","close":"1327.11","volume":"16586866","vol_ccy":"1658686.6","vol_ccy_quote":"2235901243.367","confirm":1},{"ts":1658080800000,"open":"1327.04","high":"1376.92","low":"1321.28","close":"1338.63","volume":"8168788","vol_ccy":"816878.8","vol_ccy_quote":"1095407922.239","confirm":1},{"ts":1658102400000,"open":"1338.64","high":"1454.75","low":"1335.56","close":"1433.13","volume":"19462354","vol_ccy":"1946235.4","vol_ccy_quote":"2706279248.408","confirm":1},{"ts":1658124000000,"open":"1433.05","high":"1512","low":"1426.35","close":"1478.5","volume":"24068349","vol_ccy":"2406834.9","vol_ccy_quote":"3519935870.3775","confirm":1},{"ts":1658145600000,"open":"1478.5","high":"1532.4","low":"1455.26","close":"1469.05","volume":"21787061","vol_ccy":"2178706.1","vol_ccy_quote":"3232769557.94525","confirm":1},{"ts":1658167200000,"open":"1468.96","high":"1598.04","low":"1450","close":"1581.17","volume":"16999059","vol_ccy":"1699905.9","vol_ccy_quote":"2591578790.55075","confirm":1},{"ts":1658188800000,"open":"1581.27","high":"1635.5","low":"1493.12","close":"1530.04","volume":"27201983","vol_ccy":"2720198.3","vol_ccy_quote":"4243461744.52975","confirm":1},{"ts":1658210400000,"open":"1529.83","high":"1562.24","low":"1499.24","close":"1541.77","volume":"16818034","vol_ccy":"1681803.4","vol_ccy_quote":"2578658699.118","confirm":1},{"ts":1658232000000,"open":"1541.76","high":"1587.57","low":"1506","close":"1574.63","volume":"24703650","vol_ccy":"2470365","vol_ccy_quote":"3835216958.85","confirm":1},{"ts":1658253600000,"open":"1574.59","high":"1591.01","low":"1525.74","close":"1542.28","volume":"8842908","vol_ccy":"884290.8","vol_ccy_quote":"1378083204.174","confirm":1},{"ts":1658275200000,"open":"1542.16","high":"1577.84","low":"1510.58","close":"1568.33","volume":"10267646","vol_ccy":"1026764.6","vol_ccy_quote":"1591205336.6465","confirm":1},{"ts":1658296800000,"open":"1568.33","high":"1616.61","low":"1526.49","close":"1603.18","volume":"19151650","vol_ccy":"1915165","vol_ccy_quote":"3023380015.1625","confirm":1},{"ts":1658318400000,"open":"1603.19","high":"1622.1","low":"1537","close":"1545.89","volume":"19190944","vol_ccy":"1919094.4","vol_ccy_quote":"3026498228.048","confirm":1},{"ts":1658340000000,"open":"1545.85","high":"1577.31","low":"1483.2","close":"1521.94","volume":"14609251","vol_ccy":"1460925.1","vol_ccy_quote":"2238246822.5825","confirm":1},{"ts":1658361600000,"open":"1522.22","high":"1554","low":"1462.96","close":"1491.97","volume":"14263764","vol_ccy":"1426376.4","vol_ccy_quote":"2150672506.215","confirm":1},{"ts":1658383200000,"open":"1492.04","high":"1519.5","low":"1470.83","close":"1489.19","volume":"12473709","vol_ccy":"1247370.9","vol_ccy_quote":"1862187542.901","confirm":1},{"ts":1658404800000,"open":"1489.3","high":"1570","low":"1481.13","close":"1536.68","volume":"19673890","vol_ccy":"1967389","vol_ccy_quote":"2989009841.4475","confirm":1},{"ts":1658426400000,"open":"1536.68","high":"1607","low":"1534.02","close":"1575.36","volume":"9436074","vol_ccy":"943607.4","vol_ccy_quote":"1475108422.161","confirm":1},{"ts":1658448000000,"open":"1575.36","high":"1595.62","low":"1552.76","close":"1589.91","volume":"8100113","vol_ccy":"810011.3","vol_ccy_quote":"1278531961.06125","confirm":1},{"ts":1658469600000,"open":"1589.95","high":"1647","low":"1585.6","close":"1638.53","volume":"16524469","vol_ccy":"1652446.9","vol_ccy_quote":"2669147904.163","confirm":1},{"ts":1658491200000,"open":"1638.42","high":"1645","low":"1558.49","close":"1569.56","volume":"18676645","vol_ccy":"1867664.5","vol_ccy_quote":"2993618727.95375","confirm":1},{"ts":1658512800000,"open":"1569.56","high":"1579.76","low":"1516.83","close":"1535.3","volume":"8489152","vol_ccy":"848915.2","vol_ccy_quote":"1316126291.76","confirm":1},{"ts":1658534400000,"open":"1535.31","high":"1596.67","low":"1522.99","close":"1581.16","volume":"8489159","vol_ccy":"848915.9","vol_ccy_quote":"1323487477.86675","confirm":1},{"ts":1658556000000,"open":"1581.16","high":"1592.81","low":"1518.49","close":"1522.61","volume":"11451760","vol_ccy":"1145176","vol_ccy_quote":"1779337250.58","confirm":1},{"ts":1658577600000,"open":"1522.65","high":"1537.82","low":"1492","close":"1501.17","volume":"12207950","vol_ccy":"1220795","vol_ccy_quote":"1847563360.95","confirm":1},{"ts":1658599200000,"open":"1501.52","high":"1555.55","low":"1487.24","close":"1548.69","volume":"7981152","vol_ccy":"798115.2","vol_ccy_quote":"1215728978.4","confirm":1},{"ts":1658620800000,"open":"1548.69","high":"1608.8","low":"1545.2","close":"1599.9","volume":"11328670","vol_ccy":"1132867","vol_ccy_quote":"1784999056.3825","confirm":1},{"ts":1658642400000,"open":"1599.91","high":"1638.82","low":"1580.02","close":"1615.89","volume":"12222798","vol_ccy":"1222279.8","vol_ccy_quote":"1966232623.068","confirm":1},{"ts":1658664000000,"open":"1615.86","high":"1625.46","low":"1573","close":"1604.2","volume":"13535965","vol_ccy":"1353596.5","vol_ccy_quote":"2172021551.795","confirm":1},{"ts":1658685600000,"open":"1604.17","high":"1665","low":"1588","close":"1597.45","volume":"10205609","vol_ccy":"1020560.9","vol_ccy_quote":"1646833199.0895","confirm":1},{"ts":1658707200000,"open":"1597.89","high":"1609.69","low":"1498.22","close":"1527.51","volume":"15516702","vol_ccy":"1551670.2","vol_ccy_quote":"2418010343.5905","confirm":1},{"ts":1658728800000,"open":"1527.52","high":"1555","low":"1511.53","close":"1536.99","volume":"9043506","vol_ccy":"904350.6","vol_ccy_quote":"1386152425.656","confirm":1},{"ts":1658750400000,"open":"1537","high":"1538.93","low":"1502.1","close":"1514.26","volume":"12999964","vol_ccy":"1299996.4","vol_ccy_quote":"1979988766.939","confirm":1},{"ts":1658772000000,"open":"1514.25","high":"1543","low":"1435","close":"1441.36","volume":"17159161","vol_ccy":"1715916.1","vol_ccy_quote":"2545394232.53025","confirm":1},{"ts":1658793600000,"open":"1441.35","high":"1449.85","low":"1400","close":"1427","volume":"12191230","vol_ccy":"1219123","vol_ccy_quote":"1742797284.65","confirm":1},{"ts":1658815200000,"open":"1426.99","high":"1427.55","low":"1382","close":"1406.17","volume":"8641606","vol_ccy":"864160.6","vol_ccy_quote":"1219051914.8065","confirm":1},{"ts":1658836800000,"open":"1406.44","high":"1420.95","low":"1363","close":"1378.14","volume":"17351359","vol_ccy":"1735135.9","vol_ccy_quote":"2415539078.30675","confirm":1},{"ts":1658858400000,"open":"1378.16","high":"1454.42","low":"1354.58","close":"1448.5","volume":"12764049","vol_ccy":"1276404.9","vol_ccy_quote":"1798346009.6835","confirm":1},{"ts":1658880000000,"open":"1448.51","high":"1458.88","low":"1421.29","close":"1452.12","volume":"9596760","vol_ccy":"959676","vol_ccy_quote":"1386923755.2","confirm":1},{"ts":1658901600000,"open":"1452.2","high":"1474.6","low":"1444","close":"1452.6","volume":"9975802","vol_ccy":"997580.2","vol_ccy_quote":"1452327134.17","confirm":1},{"ts":1658923200000,"open":"1452.59","high":"1519.8","low":"1444.8","close":"1499.89","volume":"16952376","vol_ccy":"1695237.6","vol_ccy_quote":"2507714124.552","confirm":1},{"ts":1658944800000,"open":"1499.89","high":"1646.2","low":"1499.4","close":"1635.91","volume":"26758771","vol_ccy":"2675877.1","vol_ccy_quote":"4202063603.985","confirm":1},{"ts":1658966400000,"open":"1636.06","high":"1677.72","low":"1605.8","close":"1650.61","volume":"11586245","vol_ccy":"1158624.5","vol_ccy_quote":"1903095775.91375","confirm":1},{"ts":1658988000000,"open":"1650.5","high":"1653.52","low":"1590","close":"1641.24","volume":"8941627","vol_ccy":"894162.7","vol_ccy_quote":"1460896431.7005","confirm":1},{"ts":1659009600000,"open":"1641.25","high":"1758.07","low":"1595","close":"1748.09","volume":"31924799","vol_ccy":"3192479.9","vol_ccy_quote":"5381252100.63975","confirm":1},{"ts":1659031200000,"open":"1748.09","high":"1785.98","low":"1712.11","close":"1724.79","volume":"9877712","vol_ccy":"987771.2","vol_ccy_quote":"1721430850.516","confirm":1},{"ts":1659052800000,"open":"1724.79","high":"1743.89","low":"1696","close":"1728.68","volume":"9044605","vol_ccy":"904460.5","vol_ccy_quote":"1558692958.07","confirm":1},{"ts":1659074400000,"open":"1728.67","high":"1752.91","low":"1667.18","close":"1681.49","volume":"12407032","vol_ccy":"1240703.2","vol_ccy_quote":"2118578257.95","confirm":1},{"ts":1659096000000,"open":"1681.25","high":"1745","low":"1657","close":"1694.86","volume":"20566197","vol_ccy":"2056619.7","vol_ccy_quote":"3484998638.69175","confirm":1},{"ts":1659117600000,"open":"1694.87","high":"1766.56","low":"1691.42","close":"1721.86","volume":"10990391","vol_ccy":"1099039.1","vol_ccy_quote":"1888893772.79025","confirm":1},{"ts":1659139200000,"open":"1721.86","high":"1734.66","low":"1684.34","close":"1707.88","volume":"8167837","vol_ccy":"816783.7","vol_ccy_quote":"1398484799.3845","confirm":1},{"ts":1659160800000,"open":"1707.88","high":"1725.99","low":"1677.01","close":"1704.29","volume":"6955635","vol_ccy":"695563.5","vol_ccy_quote":"1185095874.57375","confirm":1},{"ts":1659182400000,"open":"1704.29","high":"1744.28","low":"1695.47","close":"1726.9","volume":"9465408","vol_ccy":"946540.8","vol_ccy_quote":"1625906261.088","confirm":1},{"ts":1659204000000,"open":"1726.89","high":"1733.82","low":"1673","close":"1697.5","volume":"7687079","vol_ccy":"768707.9","vol_ccy_quote":"1312801273.38975","confirm":1},{"ts":1659225600000,"open":"1697.82","high":"1713.55","low":"1686.36","close":"1691.41","volume":"5538287","vol_ccy":"553828.7","vol_ccy_quote":"940005145.0795","confirm":1},{"ts":1659247200000,"open":"1691.41","high":"1724.98","low":"1686.5","close":"1718.4","volume":"5940876","vol_ccy":"594087.6","vol_ccy_quote":"1013110951.251","confirm":1},{"ts":1659268800000,"open":"1718.39","high":"1722.64","low":"1691","close":"1707.91","volume":"5462994","vol_ccy":"546299.4","vol_ccy_quote":"934163779.509","confirm":1},{"ts":1659290400000,"open":"1707.49","high":"1755","low":"1666.29","close":"1678.75","volume":"12335961","vol_ccy":"1233596.1","vol_ccy_quote":"2099435614.65825","confirm":1},{"ts":1659312000000,"open":"1678.81","high":"1705","low":"1673.5","close":"1691.99","volume":"4670472","vol_ccy":"467047.2","vol_ccy_quote":"788060416.74","confirm":1},{"ts":1659333600000,"open":"1692","high":"1697.19","low":"1641.55","close":"1667.99","volume":"8795152","vol_ccy":"879515.2","vol_ccy_quote":"1472908713.924","confirm":1},{"ts":1659355200000,"open":"1668","high":"1690","low":"1623.55","close":"1633.75","volume":"14841226","vol_ccy":"1484122.6","vol_ccy_quote":"2454479058.945","confirm":1},{"ts":1659376800000,"open":"1633.76","high":"1643.96","low":"1606","close":"1630.01","volume":"7640932","vol_ccy":"764093.2","vol_ccy_quote":"1244274199.909","confirm":1},{"ts":1659398400000,"open":"1629.94","high":"1657.23","low":"1565.74","close":"1578.02","volume":"12394747","vol_ccy":"1239474.7","vol_ccy_quote":"1992743758.11775","confirm":1},{"ts":1659420000000,"open":"1577.98","high":"1598","low":"1557","close":"1587.54","volume":"9659910","vol_ccy":"965991","vol_ccy_quote":"1526391358.83","confirm":1},{"ts":1659441600000,"open":"1587.54","high":"1678","low":"1564.26","close":"1650.73","volume":"22513000","vol_ccy":"2251300","vol_ccy_quote":"3647404297.25","confirm":1},{"ts":1659463200000,"open":"1650.56","high":"1664.9","low":"1622.4","close":"1630.99","volume":"6889139","vol_ccy":"688913.9","vol_ccy_quote":"1131343018.00375","confirm":1},{"ts":1659484800000,"open":"1631.12","high":"1639.18","low":"1589.8","close":"1628.29","volume":"8177722","vol_ccy":"817772.2","vol_ccy_quote":"1326506241.1895","confirm":1},{"ts":1659506400000,"open":"1628.28","high":"1672","low":"1625.55","close":"1665.07","volume":"8874745","vol_ccy":"887474.5","vol_ccy_quote":"1462313920.5125","confirm":1},{"ts":1659528000000,"open":"1665.07","high":"1685","low":"1645","close":"1660.5","volume":"11898504","vol_ccy":"1189850.4","vol_ccy_quote":"1979783156.682","confirm":1},{"ts":1659549600000,"open":"1660.65","high":"1669.1","low":"1607.39","close":"1618.53","volume":"6868894","vol_ccy":"686889.4","vol_ccy_quote":"1125755058.2245","confirm":1},{"ts":1659571200000,"open":"1618.52","high":"1663","low":"1615.63","close":"1649.33","volume":"7095516","vol_ccy":"709551.6","vol_ccy_quote":"1161266339.592","confirm":1},{"ts":1659592800000,"open":"1649.08","high":"1652.7","low":"1606.3","close":"1616.08","volume":"9402852","vol_ccy":"940285.2","vol_ccy_quote":"1533642772.608","confirm":1},{"ts":1659614400000,"open":"1616.07","high":"1644.46","low":"1580.7","close":"1596.23","volume":"13741961","vol_ccy":"1374196.1","vol_ccy_quote":"2211583106.4765","confirm":1},{"ts":1659636000000,"open":"1596.3","high":"1615.89","low":"1581","close":"1607.38","volume":"5523933","vol_ccy":"552393.3","vol_ccy_quote":"883907996.04525","confirm":1},{"ts":1659657600000,"open":"1607.49","high":"1669.97","low":"1604.94","close":"1659.58","volume":"9482483","vol_ccy":"948248.3","vol_ccy_quote":"1550855353.4085","confirm":1},{"ts":1659679200000,"open":"1659.54","high":"1718.72","low":"1652","close":"1713.07","volume":"11018739","vol_ccy":"1101873.9","vol_ccy_quote":"1857574831.52175","confirm":1},{"ts":1659700800000,"open":"1713.08","high":"1725.79","low":"1656.3","close":"1663.69","volume":"17812361","vol_ccy":"1781236.1","vol_ccy_quote":"3009781356.7115","confirm":1},{"ts":1659722400000,"open":"1663.7","high":"1742.83","low":"1661.29","close":"1736.57","volume":"7801621","vol_ccy":"780162.1","vol_ccy_quote":"1327131797.90475","confirm":1},{"ts":1659744000000,"open":"1736.58","high":"1749.9","low":"1715.33","close":"1723.61","volume":"6817242","vol_ccy":"681724.2","vol_ccy_quote":"1180306602.291","confirm":1},{"ts":1659765600000,"open":"1723.56","high":"1725.92","low":"1703.18","close":"1712.21","volume":"5133055","vol_ccy":"513305.5","vol_ccy_quote":"880943881.94625","confirm":1},{"ts":1659787200000,"open":"1712.21","high":"1721.29","low":"1685.42","close":"1707.34","volume":"6679711","vol_ccy":"667971.1","vol_ccy_quote":"1139936100.2715","confirm":1},{"ts":1659808800000,"open":"1707.35","high":"1724.49","low":"1687","close":"1690.32","volume":"4206365","vol_ccy":"420636.5","vol_ccy_quote":"716045307.585","confirm":1},{"ts":1659830400000,"open":"1690.32","high":"1697.83","low":"1668","close":"1680.86","volume":"5979793","vol_ccy":"597979.3","vol_ccy_quote":"1007148130.97325","confirm":1},{"ts":1659852000000,"open":"1680.86","high":"1695","low":"1673.19","close":"1692.24","volume":"3424827","vol_ccy":"342482.7","vol_ccy_quote":"577193800.17075","confirm":1},{"ts":1659873600000,"open":"1692.24","high":"1718.6","low":"1690","close":"1711.68","volume":"7073832","vol_ccy":"707383.2","vol_ccy_quote":"1204765549.416","confirm":1},{"ts":1659895200000,"open":"1711.68","high":"1730.69","low":"1691","close":"1700.21","volume":"4217877","vol_ccy":"421787.7","vol_ccy_quote":"720579997.7415","confirm":1},{"ts":1659916800000,"open":"1700.21","high":"1726.8","low":"1693.8","close":"1723.28","volume":"5325168","vol_ccy":"532516.8","vol_ccy_quote":"911148226.428","confirm":1},{"ts":1659938400000,"open":"1723.28","high":"1796.42","low":"1723.18","close":"1789.43","volume":"13797285","vol_ccy":"1379728.5","vol_ccy_quote":"2425669631.95875","confirm":1},{"ts":1659960000000,"open":"1789.43","high":"1820.72","low":"1752","close":"1770.27","volume":"13663873","vol_ccy":"1366387.3","vol_ccy_quote":"2436412026.5665","confirm":1},{"ts":1659981600000,"open":"1770.31","high":"1801.3","low":"1757.32","close":"1776.6","volume":"6128716","vol_ccy":"612871.6","vol_ccy_quote":"1088694384.987","confirm":1},{"ts":1660003200000,"open":"1776.6","high":"1786.46","low":"1761.47","close":"1777.16","volume":"4537789","vol_ccy":"453778.9","vol_ccy_quote":"805649269.08525","confirm":1},{"ts":1660024800000,"open":"1777.16","high":"1791.77","low":"1692","close":"1704.23","volume":"15998013","vol_ccy":"1599801.3","vol_ccy_quote":"2785718005.677","confirm":1},{"ts":1660046400000,"open":"1704.23","high":"1717.54","low":"1668.1","close":"1693.22","volume":"13144233","vol_ccy":"1314423.3","vol_ccy_quote":"2228962885.49925","confirm":1},{"ts":1660068000000,"open":"1693.23","high":"1715.87","low":"1681","close":"1703.36","volume":"3857620","vol_ccy":"385762","vol_ccy_quote":"655164679.13","confirm":1},{"ts":1660089600000,"open":"1703.07","high":"1703.07","low":"1656.25","close":"1679.59","volume":"8388446","vol_ccy":"838844.6","vol_ccy_quote":"1413868379.077","confirm":1},{"ts":1660111200000,"open":"1679.6","high":"1714","low":"1672.61","close":"1706.88","volume":"7441509","vol_ccy":"744150.9","vol_ccy_quote":"1260050254.82025","confirm":1},{"ts":1660132800000,"open":"1706.87","high":"1855","low":"1703.4","close":"1833.22","volume":"25929249","vol_ccy":"2592924.9","vol_ccy_quote":"4601462868.35025","confirm":1},{"ts":1660154400000,"open":"1833.23","high":"1888","low":"1803.69","close":"1853.75","volume":"7867775","vol_ccy":"786777.5","vol_ccy_quote":"1451342883.98125","confirm":1},{"ts":1660176000000,"open":"1853.74","high":"1919","low":"1850.22","close":"1891.12","volume":"15494841","vol_ccy":"1549484.1","vol_ccy_quote":"2910736871.532","confirm":1},{"ts":1660197600000,"open":"1891.21","high":"1914.35","low":"1870.23","close":"1903.6","volume":"8275479","vol_ccy":"827547.9","vol_ccy_quote":"1568077069.44525","confirm":1},{"ts":1660219200000,"open":"1903.61","high":"1945","low":"1883.99","close":"1901.6","volume":"16049752","vol_ccy":"1604975.2","vol_ccy_quote":"3063175417.96","confirm":1},{"ts":1660240800000,"open":"1901.6","high":"1905","low":"1866.6","close":"1880.16","volume":"5928923","vol_ccy":"592892.3","vol_ccy_quote":"1119582245.782","confirm":1},{"ts":1660262400000,"open":"1880.19","high":"1914.7","low":"1856.94","close":"1893.47","volume":"7284717","vol_ccy":"728471.7","vol_ccy_quote":"1374134379.5025","confirm":1},{"ts":1660284000000,"open":"1893.47","high":"1904.4","low":"1852","close":"1868.76","volume":"7970971","vol_ccy":"797097.1","vol_ccy_quote":"1498269542.24325","confirm":1},{"ts":1660305600000,"open":"1868.76","high":"1907.3","low":"1866.55","close":"1898.71","volume":"9114892","vol_ccy":"911489.2","vol_ccy_quote":"1718457933.436","confirm":1},{"ts":1660327200000,"open":"1898.71","high":"1965.14","low":"1896.01","close":"1958.17","volume":"8935659","vol_ccy":"893565.9","vol_ccy_quote":"1724142105.79425","confirm":1},{"ts":1660348800000,"open":"1958.17","high":"2011","low":"1946","close":"1993.31","volume":"11382630","vol_ccy":"1138263","vol_ccy_quote":"2250482542.56","confirm":1},{"ts":1660370400000,"open":"1993.32","high":"2020.77","low":"1970.02","close":"1985.99","volume":"10528217","vol_ccy":"1052821.7","vol_ccy_quote":"2097773557.7925","confirm":1},{"ts":1660392000000,"open":"1985.99","high":"2001.43","low":"1963.1","close":"1999.37","volume":"7429360","vol_ccy":"742936","vol_ccy_quote":"1476564869.26","confirm":1},{"ts":1660413600000,"open":"1999.37","high":"2003.56","low":"1967","close":"1983.48","volume":"4556037","vol_ccy":"455603.7","vol_ccy_quote":"905900755.90425","confirm":1},{"ts":1660435200000,"open":"1983.48","high":"1999.99","low":"1970.75","close":"1992.41","volume":"4643901","vol_ccy":"464390.1","vol_ccy_quote":"922584075.09075","confirm":1},{"ts":1660456800000,"open":"1992.42","high":"2031.54","low":"1978.77","close":"1989.5","volume":"9863684","vol_ccy":"986368.4","vol_ccy_quote":"1970820779.383","confirm":1},{"ts":1660478400000,"open":"1989.49","high":"1991.06","low":"1920.77","close":"1923.07","volume":"10052858","vol_ccy":"1005285.8","vol_ccy_quote":"1966437040.1655","confirm":1},{"ts":1660500000000,"open":"1923.06","high":"1963","low":"1905.39","close":"1935.46","volume":"6376852","vol_ccy":"637685.2","vol_ccy_quote":"1231834037.183","confirm":1},{"ts":1660521600000,"open":"1935.39","high":"2013.37","low":"1923.18","close":"1971.11","volume":"12407355","vol_ccy":"1240735.5","vol_ccy_quote":"2432787640.81875","confirm":1},{"ts":1660543200000,"open":"1971.11","high":"1971.64","low":"1875.51","close":"1891.07","volume":"15742297","vol_ccy":"1574229.7","vol_ccy_quote":"3034064063.27525","confirm":1},{"ts":1660564800000,"open":"1891.08","high":"1933","low":"1873","close":"1902.91","volume":"12598112","vol_ccy":"1259811.2","vol_ccy_quote":"2393638130.472","confirm":1},{"ts":1660586400000,"open":"1902.9","high":"1919.49","low":"1876","close":"1899.15","volume":"6346174","vol_ccy":"634617.4","vol_ccy_quote":"1205382770.299","confirm":1},{"ts":1660608000000,"open":"1899.38","high":"1915","low":"1857","close":"1871.27","volume":"10931075","vol_ccy":"1093107.5","vol_ccy_quote":"2061231821.21875","confirm":1},{"ts":1660629600000,"open":"1871.46","high":"1914.85","low":"1867.98","close":"1906.32","volume":"7086689","vol_ccy":"708668.9","vol_ccy_quote":"1339492293.00725","confirm":1},{"ts":1660651200000,"open":"1906.32","high":"1914.56","low":"1863.01","close":"1878.3","volume":"11312471","vol_ccy":"1131247.1","vol_ccy_quote":"2138676376.78725","confirm":1},{"ts":1660672800000,"open":"1878.54","high":"1898.32","low":"1852","close":"1877.13","volume":"6038835","vol_ccy":"603883.5","vol_ccy_quote":"1133185878.04125","confirm":1},{"ts":1660694400000,"open":"1877.13","high":"1926.07","low":"1875","close":"1924.07","volume":"8505607","vol_ccy":"850560.7","vol_ccy_quote":"1616548023.19725","confirm":1},{"ts":1660716000000,"open":"1924.09","high":"1958.22","low":"1866","close":"1876.9","volume":"16475329","vol_ccy":"1647532.9","vol_ccy_quote":"3140696086.10225","confirm":1},{"ts":1660737600000,"open":"1876.91","high":"1886.77","low":"1819.09","close":"1851.23","volume":"16317418","vol_ccy":"1631741.8","vol_ccy_quote":"3032592135.3","confirm":1},{"ts":1660759200000,"open":"1851.22","high":"1871","low":"1823","close":"1834.24","volume":"8992784","vol_ccy":"899278.4","vol_ccy_quote":"1659047245.416","confirm":1},{"ts":1660780800000,"open":"1834.45","high":"1865.9","low":"1821.3","close":"1844.35","volume":"6311937","vol_ccy":"631193.7","vol_ccy_quote":"1162343198.55","confirm":1},{"ts":1660802400000,"open":"1844.17","high":"1866","low":"1833.43","close":"1859.36","volume":"6354397","vol_ccy":"635439.7","vol_ccy_quote":"1176033670.378","confirm":1},{"ts":1660824000000,"open":"1859.44","high":"1882","low":"1848.04","close":"1860.61","volume":"12075954","vol_ccy":"1207595.4","vol_ccy_quote":"2249173603.3965","confirm":1},{"ts":1660845600000,"open":"1860.46","high":"1879.92","low":"1843.16","close":"1846.4","volume":"5317587","vol_ccy":"531758.7","vol_ccy_quote":"987733808.8695","confirm":1},{"ts":1660867200000,"open":"1846.26","high":"1848.27","low":"1806.72","close":"1817.49","volume":"9133076","vol_ccy":"913307.6","vol_ccy_quote":"1671065216.106","confirm":1},{"ts":1660888800000,"open":"1817.5","high":"1818","low":"1681.13","close":"1707.42","volume":"23785433","vol_ccy":"2378543.3","vol_ccy_quote":"4176751766.59125","confirm":1},{"ts":1660910400000,"open":"1707.47","high":"1725.97","low":"1675","close":"1706.27","volume":"13043998","vol_ccy":"1304399.8","vol_ccy_quote":"2222276590.2645","confirm":1},{"ts":1660932000000,"open":"1706.26","high":"1712.19","low":"1603","close":"1608.67","volume":"14221721","vol_ccy":"1422172.1","vol_ccy_quote":"2357292920.913","confirm":1},{"ts":1660953600000,"open":"1608.67","high":"1653","low":"1607.67","close":"1634.9","volume":"10007720","vol_ccy":"1000772","vol_ccy_quote":"1627315318.32","confirm":1},{"ts":1660975200000,"open":"1634.9","high":"1656.88","low":"1617.49","close":"1630.86","volume":"8145750","vol_ccy":"814575","vol_ccy_quote":"1331856598.6875","confirm":1},{"ts":1660996800000,"open":"1630.86","high":"1644","low":"1606","close":"1616.32","volume":"8197998","vol_ccy":"819799.8","vol_ccy_quote":"1331596716.141","confirm":1},{"ts":1661018400000,"open":"1616.32","high":"1622.39","low":"1522.7","close":"1575.73","volume":"16190654","vol_ccy":"1619065.4","vol_ccy_quote":"2565061027.239","confirm":1},{"ts":1661040000000,"open":"1575.73","high":"1604.44","low":"1573.2","close":"1586.79","volume":"7416838","vol_ccy":"741683.8","vol_ccy_quote":"1175598490.352","confirm":1},{"ts":1661061600000,"open":"1586.8","high":"1630","low":"1562.27","close":"1626.06","volume":"13639177","vol_ccy":"1363917.7","vol_ccy_quote":"2184017544.45025","confirm":1},{"ts":1661083200000,"open":"1626.18","high":"1640.89","low":"1601.5","close":"1620.59","volume":"9559331","vol_ccy":"955933.1","vol_ccy_quote":"1550800708.799","confirm":1},{"ts":1661104800000,"open":"1620.6","high":"1648","low":"1580","close":"1617.93","volume":"8874798","vol_ccy":"887479.8","vol_ccy_quote":"1434728687.7735","confirm":1},{"ts":1661126400000,"open":"1618","high":"1622.6","low":"1585.52","close":"1604.06","volume":"8150609","vol_ccy":"815060.9","vol_ccy_quote":"1310247074.4905","confirm":1},{"ts":1661148000000,"open":"1604.05","high":"1604.26","low":"1530.1","close":"1567.66","volume":"18738935","vol_ccy":"1873893.5","vol_ccy_quote":"2954225895.88625","confirm":1},{"ts":1661169600000,"open":"1567.67","high":"1602.75","low":"1547.54","close":"1574.16","volume":"15079065","vol_ccy":"1507906.5","vol_ccy_quote":"2371982161.695","confirm":1},{"ts":1661191200000,"open":"1574.16","high":"1629.13","low":"1549","close":"1624.86","volume":"8403975","vol_ccy":"840397.5","vol_ccy_quote":"1339835229.28125","confirm":1},{"ts":1661212800000,"open":"1624.85","high":"1639.01","low":"1569.25","close":"1571.13","volume":"10426180","vol_ccy":"1042618","vol_ccy_quote":"1669293975.08","confirm":1},{"ts":1661234400000,"open":"1571.02","high":"1625","low":"1563.33","close":"1619.89","volume":"14856048","vol_ccy":"1485604.8","vol_ccy_quote":"2369257391.088","confirm":1},{"ts":1661256000000,"open":"1619.88","high":"1653.8","low":"1606.2","close":"1633.9","volume":"14099581","vol_ccy":"1409958.1","vol_ccy_quote":"2296039218.1545","confirm":1},{"ts":1661277600000,"open":"1633.91","high":"1678.5","low":"1630.02","close":"1664.69","volume":"7504633","vol_ccy":"750463.3","vol_ccy_quote":"1239600269.674","confirm":1},{"ts":1661299200000,"open":"1664.68","high":"1665.8","low":"1605","close":"1637.4","volume":"11363020","vol_ccy":"1136302","vol_ccy_quote":"1867194172.44","confirm":1},{"ts":1661320800000,"open":"1637.4","high":"1654.45","low":"1621.21","close":"1650.92","volume":"9755993","vol_ccy":"975599.3","vol_ccy_quote":"1600953573.3035","confirm":1},{"ts":1661342400000,"open":"1650.93","high":"1693.9","low":"1643","close":"1668.45","volume":"14214434","vol_ccy":"1421443.4","vol_ccy_quote":"2365381318.638","confirm":1},{"ts":1661364000000,"open":"1668.38","high":"1690.98","low":"1651","close":"1656.15","volume":"5383186","vol_ccy":"538318.6","vol_ccy_quote":"897176582.5215","confirm":1},{"ts":1661385600000,"open":"1656.16","high":"1684.43","low":"1653.92","close":"1680.27","volume":"6200629","vol_ccy":"620062.9","vol_ccy_quote":"1034695860.9155","confirm":1},{"ts":1661407200000,"open":"1680.27","high":"1716.48","low":"1677.78","close":"1709.54","volume":"10609395","vol_ccy":"1060939.5","vol_ccy_quote":"1799371958.44125","confirm":1},{"ts":1661428800000,"open":"1709.5","high":"1722","low":"1688.03","close":"1705.28","volume":"12260646","vol_ccy":"1226064.6","vol_ccy_quote":"2091914485.6815","confirm":1},{"ts":1661450400000,"open":"1705.28","high":"1712.5","low":"1682.74","close":"1695.29","volume":"4364499","vol_ccy":"436449.9","vol_ccy_quote":"741507648.72975","confirm":1},{"ts":1661472000000,"open":"1695.29","high":"1695.46","low":"1656.4","close":"1661.53","volume":"8706409","vol_ccy":"870640.9","vol_ccy_quote":"1460212798.253","confirm":1},{"ts":1661493600000,"open":"1661.52","high":"1667","low":"1617","close":"1629.58","volume":"11093376","vol_ccy":"1109337.6","vol_ccy_quote":"1823501413.44","confirm":1},{"ts":1661515200000,"open":"1629.58","high":"1706.59","low":"1562.38","close":"1568.14","volume":"35725941","vol_ccy":"3572594.1","vol_ccy_quote":"5775714635.13225","confirm":1},{"ts":1661536800000,"open":"1568.26","high":"1570.54","low":"1485.52","close":"1507.3","volume":"14061561","vol_ccy":"1406156.1","vol_ccy_quote":"2155503716.4705","confirm":1},{"ts":1661558400000,"open":"1507.3","high":"1517.92","low":"1468","close":"1488.25","volume":"13077338","vol_ccy":"1307733.8","vol_ccy_quote":"1955542623.1715","confirm":1},{"ts":1661580000000,"open":"1488.25","high":"1511.97","low":"1484.83","close":"1504.99","volume":"8236800","vol_ccy":"823680","vol_ccy_quote":"1233469036.8","confirm":1},{"ts":1661601600000,"open":"1504.99","high":"1508.43","low":"1445.26","close":"1472.63","volume":"15300358","vol_ccy":"1530035.8","vol_ccy_quote":"2268779160.2245","confirm":1},{"ts":1661623200000,"open":"1472.62","high":"1499.96","low":"1457.38","close":"1490.92","volume":"6389853","vol_ccy":"638985.3","vol_ccy_quote":"945838820.766","confirm":1},{"ts":1661644800000,"open":"1490.91","high":"1512.28","low":"1476.19","close":"1495.2","volume":"6756208","vol_ccy":"675620.8","vol_ccy_quote":"1009137629.816","confirm":1},{"ts":1661666400000,"open":"1495.2","high":"1503.89","low":"1473.75","close":"1485.93","volume":"6055764","vol_ccy":"605576.4","vol_ccy_quote":"902122621.257","confirm":1},{"ts":1661688000000,"open":"1485.92","high":"1496.82","low":"1460","close":"1482.57","volume":"10109095","vol_ccy":"1010909.5","vol_ccy_quote":"1497488042.36125","confirm":1},{"ts":1661709600000,"open":"1482.58","high":"1494.57","low":"1423.22","close":"1426.67","volume":"9819354","vol_ccy":"981935.4","vol_ccy_quote":"1430444213.304","confirm":1},{"ts":1661731200000,"open":"1426.47","high":"1462","low":"1421.34","close":"1440.19","volume":"10894072","vol_ccy":"1089407.2","vol_ccy_quote":"1566022850","confirm":1},{"ts":1661752800000,"open":"1440.19","high":"1459.61","low":"1440.19","close":"1449","volume":"6289433","vol_ccy":"628943.3","vol_ccy_quote":"910236618.56675","confirm":1},{"ts":1661774400000,"open":"1449","high":"1545","low":"1446.9","close":"1542.27","volume":"23477032","vol_ccy":"2347703.2","vol_ccy_quote":"3511676838.786","confirm":1},{"ts":1661796000000,"open":"1542.28","high":"1559.86","low":"1525.66","close":"1551.2","volume":"7456203","vol_ccy":"745620.3","vol_ccy_quote":"1151796958.425","confirm":1},{"ts":1661817600000,"open":"1551.22","high":"1591.48","low":"1523.6","close":"1582.14","volume":"12126906","vol_ccy":"1212690.6","vol_ccy_quote":"1894356113.166","confirm":1},{"ts":1661839200000,"open":"1582.15","high":"1608.65","low":"1572.27","close":"1584.96","volume":"11266321","vol_ccy":"1126632.1","vol_ccy_quote":"1787973592.44075","confirm":1},{"ts":1661860800000,"open":"1584.97","high":"1595","low":"1473","close":"1488.52","volume":"26259978","vol_ccy":"2625997.8","vol_ccy_quote":"4031884807.1805","confirm":1},{"ts":1661882400000,"open":"1488.51","high":"1569.15","low":"1487.07","close":"1524.15","volume":"14859782","vol_ccy":"1485978.2","vol_ccy_quote":"2254555844.604","confirm":1},{"ts":1661904000000,"open":"1524.15","high":"1620.04","low":"1523.84","close":"1605.01","volume":"14903147","vol_ccy":"1490314.7","vol_ccy_quote":"2337200931.422","confirm":1},{"ts":1661925600000,"open":"1605","high":"1616","low":"1559.89","close":"1594.75","volume":"15944014","vol_ccy":"1594401.4","vol_ccy_quote":"2541332335.474","confirm":1},{"ts":1661947200000,"open":"1594.74","high":"1610.1","low":"1527.36","close":"1544.81","volume":"20509896","vol_ccy":"2050989.6","vol_ccy_quote":"3218520557.274","confirm":1},{"ts":1661968800000,"open":"1544.8","high":"1589","low":"1538.05","close":"1553.61","volume":"8508024","vol_ccy":"850802.4","vol_ccy_quote":"1324159077.276","confirm":1},{"ts":1661990400000,"open":"1553.6","high":"1574","low":"1533.42","close":"1553.39","volume":"11783460","vol_ccy":"1178346","vol_ccy_quote":"1830681291.465","confirm":1},{"ts":1662012000000,"open":"1553.24","high":"1586.7","low":"1530.37","close":"1577.63","volume":"12620126","vol_ccy":"1262012.6","vol_ccy_quote":"1971244751.011","confirm":1},{"ts":1662033600000,"open":"1577.63","high":"1580.9","low":"1512.42","close":"1555.21","volume":"23005411","vol_ccy":"2300541.1","vol_ccy_quote":"3580884243.794","confirm":1},{"ts":1662055200000,"open":"1555.22","high":"1600","low":"1552.64","close":"1585.86","volume":"7039637","vol_ccy":"703963.7","vol_ccy_quote":"1107637604.491","confirm":1},{"ts":1662076800000,"open":"1585.86","high":"1611.57","low":"1567.26","close":"1591.29","volume":"9073945","vol_ccy":"907394.5","vol_ccy_quote":"1441845323.5275","confirm":1},{"ts":1662098400000,"open":"1591.29","high":"1602.7","low":"1578.4","close":"1593.36","volume":"7627957","vol_ccy":"762795.7","vol_ccy_quote":"1213941681.81875","confirm":1},{"ts":1662120000000,"open":"1593.34","high":"1649.24","low":"1580.3","close":"1583.54","volume":"27957225","vol_ccy":"2795722.5","vol_ccy_quote":"4477643134.6125","confirm":1},{"ts":1662141600000,"open":"1583.53","high":"1589.81","low":"1545.6","close":"1575.04","volume":"10335568","vol_ccy":"1033556.8","vol_ccy_quote":"1626296457.016","confirm":1},{"ts":1662163200000,"open":"1575.21","high":"1582.54","low":"1554.43","close":"1570.93","volume":"5739031","vol_ccy":"573903.1","vol_ccy_quote":"901474076.66025","confirm":1},{"ts":1662184800000,"open":"1570.93","high":"1572","low":"1533.6","close":"1548.47","volume":"8237585","vol_ccy":"823758.5","vol_ccy_quote":"1281974165.625","confirm":1},{"ts":1662206400000,"open":"1548.48","high":"1566.93","low":"1543.05","close":"1553.69","volume":"5609089","vol_ccy":"560908.9","vol_ccy_quote":"871112555.78375","confirm":1},{"ts":1662228000000,"open":"1553.69","high":"1563.94","low":"1535","close":"1557.36","volume":"3717208","vol_ccy":"371720.8","vol_ccy_quote":"577095612.698","confirm":1},{"ts":1662249600000,"open":"1557.37","high":"1561.4","low":"1547.09","close":"1552.47","volume":"2692220","vol_ccy":"269222","vol_ccy_quote":"418527809.815","confirm":1},{"ts":1662271200000,"open":"1552.47","high":"1564.88","low":"1540.08","close":"1564.57","volume":"5804422","vol_ccy":"580442.2","vol_ccy_quote":"902877842.1","confirm":1},{"ts":1662292800000,"open":"1564.8","high":"1584","low":"1544.12","close":"1569.65","volume":"10959287","vol_ccy":"1095928.7","vol_ccy_quote":"1715832549.68975","confirm":1},{"ts":1662314400000,"open":"1569.65","high":"1584.88","low":"1561.14","close":"1578.99","volume":"4250728","vol_ccy":"425072.8","vol_ccy_quote":"668922187.812","confirm":1},{"ts":1662336000000,"open":"1578.92","high":"1595","low":"1557","close":"1562.29","volume":"6929095","vol_ccy":"692909.5","vol_ccy_quote":"1090156248.62375","confirm":1},{"ts":1662357600000,"open":"1562.29","high":"1570.44","low":"1557.14","close":"1566.42","volume":"5507241","vol_ccy":"550724.1","vol_ccy_quote":"861372419.89725","confirm":1},{"ts":1662379200000,"open":"1566.41","high":"1610","low":"1562.1","close":"1593.75","volume":"11958625","vol_ccy":"1195862.5","vol_ccy_quote":"1893128068.5625","confirm":1},{"ts":1662400800000,"open":"1593.75","high":"1633.04","low":"1575.3","close":"1617.57","volume":"7100336","vol_ccy":"710033.6","vol_ccy_quote":"1139543575.144","confirm":1},{"ts":1662422400000,"open":"1617.8","high":"1676","low":"1615.06","close":"1651.62","volume":"17235451","vol_ccy":"1723545.1","vol_ccy_quote":"2826820789.412","confirm":1},{"ts":1662444000000,"open":"1651.68","high":"1679.55","low":"1646.12","close":"1667.88","volume":"10994585","vol_ccy":"1099458.5","vol_ccy_quote":"1826538651.98875","confirm":1},{"ts":1662465600000,"open":"1667.95","high":"1686.79","low":"1572","close":"1587.6","volume":"26533304","vol_ccy":"2653330.4","vol_ccy_quote":"4321174089.484","confirm":1},{"ts":1662487200000,"open":"1587.6","high":"1592.88","low":"1552","close":"1559.29","volume":"11453744","vol_ccy":"1145374.4","vol_ccy_quote":"1801608072.172","confirm":1},{"ts":1662508800000,"open":"1559.29","high":"1567.8","low":"1490","close":"1515.99","volume":"12980090","vol_ccy":"1298009","vol_ccy_quote":"1990198259.43","confirm":1},{"ts":1662530400000,"open":"1515.99","high":"1526.13","low":"1502.3","close":"1513.69","volume":"6434047","vol_ccy":"643404.7","vol_ccy_quote":"974454111.77925","confirm":1},{"ts":1662552000000,"open":"1513.69","high":"1573","low":"1499.43","close":"1568.78","volume":"15504810","vol_ccy":"1550481","vol_ccy_quote":"2385763876.725","confirm":1},{"ts":1662573600000,"open":"1568.77","high":"1659.62","low":"1563.03","close":"1630.07","volume":"15740694","vol_ccy":"1574069.4","vol_ccy_quote":"2526967727.8515","confirm":1},{"ts":1662595200000,"open":"1629.96","high":"1647.81","low":"1613.3","close":"1634.9","volume":"7712767","vol_ccy":"771276.7","vol_ccy_quote":"1258332151.47475","confirm":1},{"ts":1662616800000,"open":"1634.89","high":"1644.64","low":"1595","close":"1635.7","volume":"11672393","vol_ccy":"1167239.3","vol_ccy_quote":"1899749077.00975","confirm":1},{"ts":1662638400000,"open":"1635.69","high":"1654.94","low":"1598.1","close":"1630.07","volume":"22917720","vol_ccy":"2291772","vol_ccy_quote":"3734900828.4","confirm":1},{"ts":1662660000000,"open":"1630.07","high":"1666.66","low":"1624.13","close":"1634.92","volume":"6038423","vol_ccy":"603842.3","vol_ccy_quote":"989664318.3735","confirm":1},{"ts":1662681600000,"open":"1634.92","high":"1717.17","low":"1629.8","close":"1707.28","volume":"15341769","vol_ccy":"1534176.9","vol_ccy_quote":"2565592523.54325","confirm":1},{"ts":1662703200000,"open":"1707.3","high":"1716","low":"1685.11","close":"1700.17","volume":"10514514","vol_ccy":"1051451.4","vol_ccy_quote":"1789722743.253","confirm":1},{"ts":1662724800000,"open":"1700.08","high":"1750","low":"1695.62","close":"1703.66","volume":"14084569","vol_ccy":"1408456.9","vol_ccy_quote":"2411757088.146","confirm":1},{"ts":1662746400000,"open":"1703.66","high":"1735","low":"1696.09","close":"1717.85","volume":"5799938","vol_ccy":"579993.8","vol_ccy_quote":"993616378.47","confirm":1},{"ts":1662768000000,"open":"1718.26","high":"1745.3","low":"1706","close":"1731.08","volume":"6110554","vol_ccy":"611055.4","vol_ccy_quote":"1054168333.864","confirm":1},{"ts":1662789600000,"open":"1731.27","high":"1737.13","low":"1708","close":"1723.33","volume":"5052357","vol_ccy":"505235.7","vol_ccy_quote":"871497479.09025","confirm":1},{"ts":1662811200000,"open":"1723.33","high":"1734.44","low":"1709","close":"1722.1","volume":"4920201","vol_ccy":"492020.1","vol_ccy_quote":"847365626.57175","confirm":1},{"ts":1662832800000,"open":"1722.1","high":"1789.67","low":"1721.61","close":"1773.74","volume":"8737857","vol_ccy":"873785.7","vol_ccy_quote":"1530680313.546","confirm":1},{"ts":1662854400000,"open":"1773.74","high":"1778.88","low":"1755.84","close":"1764.33","volume":"4926601","vol_ccy":"492660.1","vol_ccy_quote":"871120357.16975","confirm":1},{"ts":1662876000000,"open":"1764.33","high":"1783.22","low":"1743.18","close":"1769.8","volume":"5573189","vol_ccy":"557318.9","vol_ccy_quote":"983741703.25425","confirm":1},{"ts":1662897600000,"open":"1769.81","high":"1790","low":"1752.58","close":"1771.23","volume":"6680704","vol_ccy":"668070.4","vol_ccy_quote":"1183089211.712","confirm":1},{"ts":1662919200000,"open":"1771.22","high":"1776.88","low":"1717","close":"1765.63","volume":"7005216","vol_ccy":"700521.6","vol_ccy_quote":"1231294557.192","confirm":1},{"ts":1662940800000,"open":"1765.46","high":"1784.17","low":"1711.78","close":"1728.55","volume":"13760303","vol_ccy":"1376030.3","vol_ccy_quote":"2404599188.947","confirm":1},{"ts":1662962400000,"open":"1728.56","high":"1765.55","low":"1723.81","close":"1748.48","volume":"10792248","vol_ccy":"1079224.8","vol_ccy_quote":"1879577911.68","confirm":1},{"ts":1662984000000,"open":"1748.47","high":"1754","low":"1691.6","close":"1728.2","volume":"13450182","vol_ccy":"1345018.2","vol_ccy_quote":"2327644783.8285","confirm":1},{"ts":1663005600000,"open":"1728.2","high":"1732.93","low":"1701.21","close":"1716.37","volume":"5346462","vol_ccy":"534646.2","vol_ccy_quote":"919419040.6005","confirm":1},{"ts":1663027200000,"open":"1716.37","high":"1724","low":"1673.59","close":"1717.91","volume":"10105691","vol_ccy":"1010569.1","vol_ccy_quote":"1726019179.30425","confirm":1},{"ts":1663048800000,"open":"1717.91","high":"1746.54","low":"1698","close":"1737.38","volume":"10071331","vol_ccy":"1007133.1","vol_ccy_quote":"1737261794.34325","confirm":1},{"ts":1663070400000,"open":"1737.38","high":"1762.62","low":"1575","close":"1615.87","volume":"32576628","vol_ccy":"3257662.8","vol_ccy_quote":"5449149574.659","confirm":1},{"ts":1663092000000,"open":"1615.86","high":"1622.34","low":"1556.19","close":"1572.01","volume":"12515939","vol_ccy":"1251593.9","vol_ccy_quote":"1992036851.24","confirm":1},{"ts":1663113600000,"open":"1571.96","high":"1619.88","low":"1550","close":"1610.87","volume":"9740934","vol_ccy":"974093.4","vol_ccy_quote":"1547033220.7785","confirm":1},{"ts":1663135200000,"open":"1610.87","high":"1615.99","low":"1580","close":"1592.63","volume":"8762957","vol_ccy":"876295.7","vol_ccy_quote":"1401961392.29825","confirm":1},{"ts":1663156800000,"open":"1592.63","high":"1611.26","low":"1574.92","close":"1584.09","volume":"12486395","vol_ccy":"1248639.5","vol_ccy_quote":"1986242068.6375","confirm":1},{"ts":1663178400000,"open":"1584.09","high":"1642","low":"1550.76","close":"1634.66","volume":"11117939","vol_ccy":"1111793.9","vol_ccy_quote":"1782069426.94725","confirm":1},{"ts":1663200000000,"open":"1634.74","high":"1643.69","low":"1572.6","close":"1610.74","volume":"14412009","vol_ccy":"1441200.9","vol_ccy_quote":"2328177184.89825","confirm":1},{"ts":1663221600000,"open":"1610.74","high":"1660","low":"1570","close":"1593.54","volume":"24699336","vol_ccy":"2469933.6","vol_ccy_quote":"3973061090.952","confirm":1},{"ts":1663243200000,"open":"1593.54","high":"1603","low":"1455","close":"1506.32","volume":"23111212","vol_ccy":"2311121.2","vol_ccy_quote":"3557890198.158","confirm":1},{"ts":1663264800000,"open":"1506.32","high":"1511.98","low":"1457","close":"1471","volume":"8289588","vol_ccy":"828958.8","vol_ccy_quote":"1232309428.11","confirm":1},{"ts":1663286400000,"open":"1471.23","high":"1483.5","low":"1445.66","close":"1472.34","volume":"9227340","vol_ccy":"922734","vol_ccy_quote":"1354741910.955","confirm":1},{"ts":1663308000000,"open":"1472.37","high":"1481.8","low":"1440.49","close":"1477.93","volume":"8758337","vol_ccy":"875833.7","vol_ccy_quote":"1285853057.07075","confirm":1},{"ts":1663329600000,"open":"1477.92","high":"1478.33","low":"1405","close":"1421.63","volume":"20663895","vol_ccy":"2066389.5","vol_ccy_quote":"2987420627.94","confirm":1},{"ts":1663351200000,"open":"1421.39","high":"1449.98","low":"1410.16","close":"1434.21","volume":"6191090","vol_ccy":"619109","vol_ccy_quote":"884666518.915","confirm":1},{"ts":1663372800000,"open":"1434.2","high":"1456.49","low":"1427.46","close":"1432.09","volume":"5253796","vol_ccy":"525379.6","vol_ccy_quote":"755264697.776","confirm":1},{"ts":1663394400000,"open":"1432.26","high":"1435.28","low":"1416","close":"1419.88","volume":"4582715","vol_ccy":"458271.5","vol_ccy_quote":"653428709.6325","confirm":1},{"ts":1663416000000,"open":"1419.89","high":"1475.6","low":"1408.58","close":"1470.28","volume":"10339158","vol_ccy":"1033915.8","vol_ccy_quote":"1492547924.9325","confirm":1},{"ts":1663437600000,"open":"1470.29","high":"1475.78","low":"1445.2","close":"1468.55","volume":"3872639","vol_ccy":"387263.9","vol_ccy_quote":"567324186.6245","confirm":1},{"ts":1663459200000,"open":"1468.56","high":"1469.69","low":"1447","close":"1458.21","volume":"4254788","vol_ccy":"425478.8","vol_ccy_quote":"621567087.162","confirm":1},{"ts":1663480800000,"open":"1458.2","high":"1459.77","low":"1416.21","close":"1433.85","volume":"7642679","vol_ccy":"764267.9","vol_ccy_quote":"1102080043.80925","confirm":1},{"ts":1663502400000,"open":"1433.84","high":"1439.85","low":"1372.01","close":"1377.73","volume":"14832967","vol_ccy":"1483296.7","vol_ccy_quote":"2085303790.42025","confirm":1},{"ts":1663524000000,"open":"1377.74","high":"1387.46","low":"1320.7","close":"1334.56","volume":"14691468","vol_ccy":"1469146.8","vol_ccy_quote":"1990862865.882","confirm":1},{"ts":1663545600000,"open":"1334.56","high":"1353.92","low":"1283.64","close":"1296.46","volume":"15752932","vol_ccy":"1575293.2","vol_ccy_quote":"2074889561.914","confirm":1},{"ts":1663567200000,"open":"1296.47","high":"1320","low":"1280","close":"1307.69","volume":"13421767","vol_ccy":"1342176.7","vol_ccy_quote":"1746225573.768","confirm":1},{"ts":1663588800000,"open":"1307.69","high":"1372.49","low":"1306.3","close":"1328.37","volume":"20410901","vol_ccy":"2041090.1","vol_ccy_quote":"2712021929.49625","confirm":1},{"ts":1663610400000,"open":"1328.33","high":"1394.8","low":"1322.92","close":"1375.68","volume":"10157772","vol_ccy":"1015777.2","vol_ccy_quote":"1376817429.639","confirm":1},{"ts":1663632000000,"open":"1375.68","high":"1384.52","low":"1342.01","close":"1357.27","volume":"9141971","vol_ccy":"914197.1","vol_ccy_quote":"1247760195.877","confirm":1},{"ts":1663653600000,"open":"1357.32","high":"1379.66","low":"1345.11","close":"1356.19","volume":"10302031","vol_ccy":"1030203.1","vol_ccy_quote":"1400633228.667","confirm":1},{"ts":1663675200000,"open":"1356.2","high":"1384.05","low":"1329.04","close":"1335.56","volume":"19017421","vol_ccy":"1901742.1","vol_ccy_quote":"2569657697.29625","confirm":1},{"ts":1663696800000,"open":"1335.56","high":"1357.61","low":"1312.23","close":"1323.03","volume":"8812825","vol_ccy":"881282.5","vol_ccy_quote":"1173963027.86875","confirm":1},{"ts":1663718400000,"open":"1323","high":"1345.97","low":"1317.28","close":"1331.36","volume":"6193137","vol_ccy":"619313.7","vol_ccy_quote":"823317181.06425","confirm":1},{"ts":1663740000000,"open":"1331.36","high":"1353.84","low":"1315.5","close":"1350.51","volume":"9921142","vol_ccy":"992114.2","vol_ccy_quote":"1327252857.0455","confirm":1},{"ts":1663761600000,"open":"1350.52","high":"1410","low":"1333.94","close":"1404.88","volume":"13476031","vol_ccy":"1347603.1","vol_ccy_quote":"1852731907.9885","confirm":1},{"ts":1663783200000,"open":"1405.04","high":"1416","low":"1218.35","close":"1245.18","volume":"39812045","vol_ccy":"3981204.5","vol_ccy_quote":"5259738466.14125","confirm":1},{"ts":1663804800000,"open":"1245.16","high":"1271.52","low":"1236.42","close":"1258.08","volume":"8864354","vol_ccy":"886435.4","vol_ccy_quote":"1110521836.943","confirm":1},{"ts":1663826400000,"open":"1258.08","high":"1312.96","low":"1257","close":"1308.41","volume":"13580861","vol_ccy":"1358086.1","vol_ccy_quote":"1743935337.08625","confirm":1},{"ts":1663848000000,"open":"1308.4","high":"1313.95","low":"1252","close":"1290.06","volume":"19626734","vol_ccy":"1962673.4","vol_ccy_quote":"2534012533.4235","confirm":1},{"ts":1663869600000,"open":"1290.1","high":"1349.29","low":"1281.63","close":"1326.22","volume":"12665065","vol_ccy":"1266506.5","vol_ccy_quote":"1661415891.765","confirm":1},{"ts":1663891200000,"open":"1326.23","high":"1360","low":"1314.22","close":"1342.08","volume":"10735111","vol_ccy":"1073511.1","vol_ccy_quote":"1433816314.27075","confirm":1},{"ts":1663912800000,"open":"1342.09","high":"1349.35","low":"1282","close":"1287.96","volume":"15039287","vol_ccy":"1503928.7","vol_ccy_quote":"1978192615.545","confirm":1},{"ts":1663934400000,"open":"1287.87","high":"1319.26","low":"1261.28","close":"1295.53","volume":"23387031","vol_ccy":"2338703.1","vol_ccy_quote":"3019230621.5535","confirm":1},{"ts":1663956000000,"open":"1295.78","high":"1340.13","low":"1273.84","close":"1327.13","volume":"12205366","vol_ccy":"1220536.6","vol_ccy_quote":"1597950927.452","confirm":1},{"ts":1663977600000,"open":"1327.14","high":"1337.83","low":"1311","close":"1332.34","volume":"7242147","vol_ccy":"724214.7","vol_ccy_quote":"961089033.53925","confirm":1},{"ts":1663999200000,"open":"1332.33","high":"1335.41","low":"1316.39","close":"1326.98","volume":"5976070","vol_ccy":"597607","vol_ccy_quote":"793489128.4425","confirm":1},{"ts":1664020800000,"open":"1326.86","high":"1349.19","low":"1326","close":"1336.47","volume":"9025124","vol_ccy":"902512.4","vol_ccy_quote":"1204520124.412","confirm":1},{"ts":1664042400000,"open":"1336.46","high":"1348.55","low":"1306.39","close":"1317.03","volume":"6457351","vol_ccy":"645735.1","vol_ccy_quote":"856959894.22325","confirm":1},{"ts":1664064000000,"open":"1317.03","high":"1329.93","low":"1314.25","close":"1322.62","volume":"4324340","vol_ccy":"432434","vol_ccy_quote":"571226935.555","confirm":1},{"ts":1664085600000,"open":"1322.5","high":"1337.55","low":"1316.8","close":"1329.51","volume":"5172074","vol_ccy":"517207.4","vol_ccy_quote":"686122164.766","confirm":1},{"ts":1664107200000,"open":"1329.5","high":"1331.72","low":"1281","close":"1297.37","volume":"12204910","vol_ccy":"1220491","vol_ccy_quote":"1598718109.6725","confirm":1},{"ts":1664128800000,"open":"1297.37","high":"1303.48","low":"1267.08","close":"1294.68","volume":"7263577","vol_ccy":"726357.7","vol_ccy_quote":"937475381.39925","confirm":1},{"ts":1664150400000,"open":"1294.67","high":"1314.88","low":"1286.15","close":"1290.71","volume":"10143443","vol_ccy":"1014344.3","vol_ccy_quote":"1315201355.24075","confirm":1},{"ts":1664172000000,"open":"1290.71","high":"1325.24","low":"1277.59","close":"1297.05","volume":"14832002","vol_ccy":"1483200.2","vol_ccy_quote":"1924671031.5295","confirm":1},{"ts":1664193600000,"open":"1297.09","high":"1338.78","low":"1293.64","close":"1322.91","volume":"17716031","vol_ccy":"1771603.1","vol_ccy_quote":"2326300888.6255","confirm":1},{"ts":1664215200000,"open":"1322.9","high":"1341.73","low":"1315.13","close":"1336.12","volume":"6632934","vol_ccy":"663293.4","vol_ccy_quote":"881497029.798","confirm":1},{"ts":1664236800000,"open":"1336.11","high":"1390","low":"1332.02","close":"1386.63","volume":"14697276","vol_ccy":"1469727.6","vol_ccy_quote":"2000578511.844","confirm":1},{"ts":1664258400000,"open":"1386.62","high":"1401.39","low":"1375.43","close":"1388.51","volume":"9535131","vol_ccy":"953513.1","vol_ccy_quote":"1323464263.88625","confirm":1},{"ts":1664280000000,"open":"1388.51","high":"1399.99","low":"1306.38","close":"1314.68","volume":"24139846","vol_ccy":"2413984.6","vol_ccy_quote":"3264648633.194","confirm":1},{"ts":1664301600000,"open":"1314.67","high":"1335.19","low":"1303.56","close":"1327.96","volume":"8703921","vol_ccy":"870392.1","vol_ccy_quote":"1149217857.2745","confirm":1},{"ts":1664323200000,"open":"1327.97","high":"1340.51","low":"1266.73","close":"1286.42","volume":"13931152","vol_ccy":"1393115.2","vol_ccy_quote":"1818583030.444","confirm":1},{"ts":1664344800000,"open":"1286.41","high":"1312.2","low":"1251.28","close":"1295.43","volume":"19000187","vol_ccy":"1900018.7","vol_ccy_quote":"2444051054.371","confirm":1},{"ts":1664366400000,"open":"1295.42","high":"1339.52","low":"1293.21","close":"1322.38","volume":"17300228","vol_ccy":"1730022.8","vol_ccy_quote":"2270884153.021","confirm":1},{"ts":1664388000000,"open":"1322.37","high":"1357.35","low":"1314.57","close":"1337.1","volume":"8238503","vol_ccy":"823850.3","vol_ccy_quote":"1098066812.72925","confirm":1},{"ts":1664409600000,"open":"1337.09","high":"1352.47","low":"1327.34","close":"1332.37","volume":"8297070","vol_ccy":"829707","vol_ccy_quote":"1109581690.9725","confirm":1},{"ts":1664431200000,"open":"1332.3","high":"1346","low":"1313.03","close":"1336.68","volume":"11664251","vol_ccy":"1166425.1","vol_ccy_quote":"1553681149.26275","confirm":1},{"ts":1664452800000,"open":"1336.69","high":"1348.68","low":"1288.01","close":"1326.38","volume":"24513855","vol_ccy":"2451385.5","vol_ccy_quote":"3247938704.37","confirm":1},{"ts":1664474400000,"open":"1326.54","high":"1341.74","low":"1319.1","close":"1335.57","volume":"6581620","vol_ccy":"658162","vol_ccy_quote":"875840854.475","confirm":1},{"ts":1664496000000,"open":"1335.58","high":"1352.69","low":"1318.79","close":"1329.87","volume":"7922793","vol_ccy":"792279.3","vol_ccy_quote":"1057084791.13725","confirm":1},{"ts":1664517600000,"open":"1329.86","high":"1349.53","low":"1325.66","close":"1330.95","volume":"8393317","vol_ccy":"839331.7","vol_ccy_quote":"1119668487.8","confirm":1},{"ts":1664539200000,"open":"1330.83","high":"1374.66","low":"1312.5","close":"1345.47","volume":"23240779","vol_ccy":"2324077.9","vol_ccy_quote":"3116274713.3835","confirm":1},{"ts":1664560800000,"open":"1345.46","high":"1355","low":"1316","close":"1328.73","volume":"7133988","vol_ccy":"713398.8","vol_ccy_quote":"953313032.943","confirm":1},{"ts":1664582400000,"open":"1328.73","high":"1333.98","low":"1323.34","close":"1329.25","volume":"3376677","vol_ccy":"337667.7","vol_ccy_quote":"448701281.4525","confirm":1},{"ts":1664604000000,"open":"1329.26","high":"1332.98","low":"1317.25","close":"1325.33","volume":"3563049","vol_ccy":"356304.9","vol_ccy_quote":"472533339.9045","confirm":1},{"ts":1664625600000,"open":"1325.33","high":"1330.75","low":"1301.51","close":"1313.41","volume":"5964917","vol_ccy":"596491.7","vol_ccy_quote":"786026937.675","confirm":1},{"ts":1664647200000,"open":"1313.42","high":"1318.05","low":"1302","close":"1312.16","volume":"3250039","vol_ccy":"325003.9","vol_ccy_quote":"426212551.98925","confirm":1},{"ts":1664668800000,"open":"1312.16","high":"1317.39","low":"1305","close":"1312.98","volume":"3570955","vol_ccy":"357095.5","vol_ccy_quote":"468467337.27875","confirm":1},{"ts":1664690400000,"open":"1312.99","high":"1317.71","low":"1283.83","close":"1297.9","volume":"6984851","vol_ccy":"698485.1","vol_ccy_quote":"910201172.44825","confirm":1},{"ts":1664712000000,"open":"1297.91","high":"1302.95","low":"1286","close":"1297.81","volume":"4943434","vol_ccy":"494343.4","vol_ccy_quote":"640751848.9195","confirm":1},{"ts":1664733600000,"open":"1297.8","high":"1315.72","low":"1267.08","close":"1276.77","volume":"8019428","vol_ccy":"801942.8","vol_ccy_quote":"1033978934.609","confirm":1},{"ts":1664755200000,"open":"1276.77","high":"1300.92","low":"1262.33","close":"1295.61","volume":"7629234","vol_ccy":"762923.4","vol_ccy_quote":"979523075.1855","confirm":1},{"ts":1664776800000,"open":"1295.61","high":"1302","low":"1285.88","close":"1299.01","volume":"5183378","vol_ccy":"518337.8","vol_ccy_quote":"671571412.125","confirm":1},{"ts":1664798400000,"open":"1299","high":"1329.54","low":"1294.22","close":"1325.68","volume":"13288579","vol_ccy":"1328857.9","vol_ccy_quote":"1743607739.169","confirm":1},{"ts":1664820000000,"open":"1325.69","high":"1329.66","low":"1309.1","close":"1323.16","volume":"4500568","vol_ccy":"450056.8","vol_ccy_quote":"594931209.062","confirm":1},{"ts":1664841600000,"open":"1323.16","high":"1337.99","low":"1318.43","close":"1325.3","volume":"5010780","vol_ccy":"501078","vol_ccy_quote":"664539665.16","confirm":1},{"ts":1664863200000,"open":"1325.31","high":"1359.52","low":"1324.34","close":"1349.68","volume":"10800886","vol_ccy":"1080088.6","vol_ccy_quote":"1447008198.5275","confirm":1},{"ts":1664884800000,"open":"1349.69","high":"1365.55","low":"1338.51","close":"1347.45","volume":"9052316","vol_ccy":"905231.6","vol_ccy_quote":"1222334229.48","confirm":1},{"ts":1664906400000,"open":"1347.54","high":"1370.54","low":"1345.67","close":"1361.2","volume":"4728359","vol_ccy":"472835.9","vol_ccy_quote":"641277778.92625","confirm":1},{"ts":1664928000000,"open":"1361.21","high":"1363.25","low":"1348.22","close":"1352.68","volume":"3738337","vol_ccy":"373833.7","vol_ccy_quote":"507045600.658","confirm":1},{"ts":1664949600000,"open":"1352.68","high":"1358.5","low":"1331","close":"1335.2","volume":"6231142","vol_ccy":"623114.2","vol_ccy_quote":"837680459.199","confirm":1},{"ts":1664971200000,"open":"1335.2","high":"1359.88","low":"1315","close":"1348.51","volume":"13373723","vol_ccy":"1337372.3","vol_ccy_quote":"1791607458.26425","confirm":1},{"ts":1664992800000,"open":"1348.57","high":"1365.5","low":"1342.93","close":"1352.29","volume":"4912492","vol_ccy":"491249.2","vol_ccy_quote":"664327346.267","confirm":1},{"ts":1665014400000,"open":"1352.29","high":"1383.86","low":"1351.41","close":"1372.81","volume":"9454834","vol_ccy":"945483.4","vol_ccy_quote":"1290672298.2145","confirm":1},{"ts":1665036000000,"open":"1372.8","high":"1372.8","low":"1354","close":"1368.48","volume":"7900806","vol_ccy":"790080.6","vol_ccy_quote":"1080055981.812","confirm":1},{"ts":1665057600000,"open":"1368.49","high":"1380.85","low":"1348.18","close":"1365.14","volume":"15650245","vol_ccy":"1565024.5","vol_ccy_quote":"2137299183.7925","confirm":1},{"ts":1665079200000,"open":"1365.14","high":"1365.47","low":"1343.96","close":"1351.95","volume":"3644373","vol_ccy":"364437.3","vol_ccy_quote":"494406574.299","confirm":1},{"ts":1665100800000,"open":"1351.95","high":"1361.95","low":"1350.35","close":"1354.8","volume":"3495835","vol_ccy":"349583.5","vol_ccy_quote":"473602616.41875","confirm":1},{"ts":1665122400000,"open":"1354.79","high":"1361.22","low":"1346.01","close":"1354.84","volume":"4239413","vol_ccy":"423941.3","vol_ccy_quote":"574107667.5795","confirm":1},{"ts":1665144000000,"open":"1354.85","high":"1359","low":"1319.56","close":"1323.86","volume":"16293873","vol_ccy":"1629387.3","vol_ccy_quote":"2182266925.16775","confirm":1},{"ts":1665165600000,"open":"1323.79","high":"1336.71","low":"1316.11","close":"1331.08","volume":"3321160","vol_ccy":"332116","vol_ccy_quote":"440692193.01","confirm":1},{"ts":1665187200000,"open":"1331.08","high":"1337.79","low":"1326.1","close":"1330.6","volume":"2587672","vol_ccy":"258767.2","vol_ccy_quote":"344520709.326","confirm":1},{"ts":1665208800000,"open":"1330.61","high":"1333.35","low":"1323","close":"1329.86","volume":"2457453","vol_ccy":"245745.3","vol_ccy_quote":"326645881.4865","confirm":1},{"ts":1665230400000,"open":"1329.87","high":"1330.32","low":"1318.13","close":"1327.57","volume":"3221357","vol_ccy":"322135.7","vol_ccy_quote":"427304147.31825","confirm":1},{"ts":1665252000000,"open":"1327.57","high":"1328.23","low":"1302.59","close":"1315.42","volume":"3611855","vol_ccy":"361185.5","vol_ccy_quote":"476205925.43875","confirm":1},{"ts":1665273600000,"open":"1315.41","high":"1316.66","low":"1307.09","close":"1314.58","volume":"2586090","vol_ccy":"258609","vol_ccy_quote":"339666111.915","confirm":1},{"ts":1665295200000,"open":"1314.57","high":"1328","low":"1313.2","close":"1322.9","volume":"3784531","vol_ccy":"378453.1","vol_ccy_quote":"499432256.34425","confirm":1},{"ts":1665316800000,"open":"1322.94","high":"1329.26","low":"1320.52","close":"1324.21","volume":"2722834","vol_ccy":"272283.4","vol_ccy_quote":"360566527.4905","confirm":1},{"ts":1665338400000,"open":"1324.2","high":"1326.6","low":"1309.01","close":"1323.25","volume":"3203739","vol_ccy":"320373.9","vol_ccy_quote":"423138634.0335","confirm":1},{"ts":1665360000000,"open":"1323.21","high":"1338.44","low":"1315.82","close":"1317.96","volume":"5071441","vol_ccy":"507144.1","vol_ccy_quote":"671386520.36575","confirm":1},{"ts":1665381600000,"open":"1317.97","high":"1320.79","low":"1296","close":"1314.59","volume":"8137542","vol_ccy":"813754.2","vol_ccy_quote":"1067920152.4425","confirm":1},{"ts":1665403200000,"open":"1314.8","high":"1319.83","low":"1298.23","close":"1312.61","volume":"8485238","vol_ccy":"848523.8","vol_ccy_quote":"1112726534.2965","confirm":1},{"ts":1665424800000,"open":"1312.61","high":"1313","low":"1286.2","close":"1290.32","volume":"4599661","vol_ccy":"459966.1","vol_ccy_quote":"598200861.94825","confirm":1},{"ts":1665446400000,"open":"1290.31","high":"1290.32","low":"1266","close":"1275.16","volume":"7735939","vol_ccy":"773593.9","vol_ccy_quote":"990546375.27025","confirm":1},{"ts":1665468000000,"open":"1275.16","high":"1288.8","low":"1272","close":"1286.98","volume":"6147624","vol_ccy":"614762.4","vol_ccy_quote":"787347722.364","confirm":1},{"ts":1665489600000,"open":"1286.98","high":"1298.16","low":"1268.52","close":"1291.02","volume":"10920818","vol_ccy":"1092081.8","vol_ccy_quote":"1404602848.706","confirm":1},{"ts":1665511200000,"open":"1291.02","high":"1291.56","low":"1273.39","close":"1280.16","volume":"3881186","vol_ccy":"388118.6","vol_ccy_quote":"498356896.2545","confirm":1},{"ts":1665532800000,"open":"1280.18","high":"1295.71","low":"1275.2","close":"1291.71","volume":"4406603","vol_ccy":"440660.3","vol_ccy_quote":"566556947.71","confirm":1},{"ts":1665554400000,"open":"1291.71","high":"1307","low":"1290.03","close":"1297.46","volume":"6407768","vol_ccy":"640776.8","vol_ccy_quote":"830799160.04","confirm":1},{"ts":1665576000000,"open":"1297.45","high":"1306.53","low":"1285","close":"1292.47","volume":"8392093","vol_ccy":"839209.3","vol_ccy_quote":"1087080256.87125","confirm":1},{"ts":1665597600000,"open":"1292.42","high":"1303","low":"1288","close":"1294.51","volume":"2731833","vol_ccy":"273183.3","vol_ccy_quote":"353631001.14225","confirm":1},{"ts":1665619200000,"open":"1294.5","high":"1298.99","low":"1278.2","close":"1287.79","volume":"4871421","vol_ccy":"487142.1","vol_ccy_quote":"628349980.527","confirm":1},{"ts":1665640800000,"open":"1287.78","high":"1289.26","low":"1215.57","close":"1242.84","volume":"15008250","vol_ccy":"1500825","vol_ccy_quote":"1889332311.5625","confirm":1},{"ts":1665662400000,"open":"1242.84","high":"1282.88","low":"1180","close":"1274.88","volume":"31552012","vol_ccy":"3155201.2","vol_ccy_quote":"3928698774.18","confirm":1},{"ts":1665684000000,"open":"1274.88","high":"1302.3","low":"1270.92","close":"1287.24","volume":"7240056","vol_ccy":"724005.6","vol_ccy_quote":"929503729.476","confirm":1},{"ts":1665705600000,"open":"1287.24","high":"1343.12","low":"1283.1","close":"1326.38","volume":"11844460","vol_ccy":"1184446","vol_ccy_quote":"1551576882.16","confirm":1},{"ts":1665727200000,"open":"1326.31","high":"1336.4","low":"1316.32","close":"1325.85","volume":"6923200","vol_ccy":"692320","vol_ccy_quote":"918168630.4","confirm":1},{"ts":1665748800000,"open":"1325.9","high":"1343.46","low":"1297.11","close":"1308.82","volume":"15048362","vol_ccy":"1504836.2","vol_ccy_quote":"1984611839.3745","confirm":1},{"ts":1665770400000,"open":"1308.72","high":"1308.72","low":"1288.46","close":"1295.99","volume":"4147451","vol_ccy":"414745.1","vol_ccy_quote":"539364597.05975","confirm":1},{"ts":1665792000000,"open":"1295.98","high":"1301.62","low":"1292.58","close":"1295.45","volume":"2655062","vol_ccy":"265506.2","vol_ccy_quote":"344204228.9765","confirm":1},{"ts":1665813600000,"open":"1295.45","high":"1296.47","low":"1277.01","close":"1287.58","volume":"5811092","vol_ccy":"581109.2","vol_ccy_quote":"749123850.223","confirm":1},{"ts":1665835200000,"open":"1287.59","high":"1291.98","low":"1279.27","close":"1282.97","volume":"3800270","vol_ccy":"380027","vol_ccy_quote":"488506657.2175","confirm":1},{"ts":1665856800000,"open":"1282.97","high":"1285.67","low":"1263.2","close":"1274.92","volume":"3904557","vol_ccy":"390455.7","vol_ccy_quote":"498490887.633","confirm":1},{"ts":1665878400000,"open":"1274.92","high":"1289.2","low":"1274.63","close":"1284.65","volume":"2970881","vol_ccy":"297088.1","vol_ccy_quote":"380525292.885","confirm":1},{"ts":1665900000000,"open":"1284.65","high":"1290.53","low":"1278","close":"1284.04","volume":"3241380","vol_ccy":"324138","vol_ccy_quote":"416292054.09","confirm":1},{"ts":1665921600000,"open":"1284.05","high":"1288","low":"1279","close":"1284.26","volume":"3381693","vol_ccy":"338169.3","vol_ccy_quote":"434151046.99575","confirm":1},{"ts":1665943200000,"open":"1284.25","high":"1316.09","low":"1281.07","close":"1305.84","volume":"7203503","vol_ccy":"720350.3","vol_ccy_quote":"934159273.41875","confirm":1},{"ts":1665964800000,"open":"1306","high":"1309.55","low":"1295.61","close":"1308.49","volume":"4549710","vol_ccy":"454971","vol_ccy_quote":"593697345.0375","confirm":1},{"ts":1665986400000,"open":"1308.5","high":"1326.27","low":"1306","close":"1317.63","volume":"7272254","vol_ccy":"727225.4","vol_ccy_quote":"956010510.84","confirm":1},{"ts":1666008000000,"open":"1317.63","high":"1337.67","low":"1313.34","close":"1320.94","volume":"9999230","vol_ccy":"999923","vol_ccy_quote":"1322293175.585","confirm":1},{"ts":1666029600000,"open":"1320.95","high":"1339.09","low":"1315.06","close":"1331.41","volume":"4139958","vol_ccy":"413995.8","vol_ccy_quote":"549218213.1645","confirm":1},{"ts":1666051200000,"open":"1331.41","high":"1341.88","low":"1327.4","close":"1331.99","volume":"5261490","vol_ccy":"526149","vol_ccy_quote":"701446062.33","confirm":1},{"ts":1666072800000,"open":"1331.99","high":"1340.35","low":"1318.18","close":"1325.82","volume":"7296289","vol_ccy":"729628.9","vol_ccy_quote":"969738826.5565","confirm":1},{"ts":1666094400000,"open":"1325.82","high":"1334.6","low":"1298.03","close":"1309.13","volume":"13038462","vol_ccy":"1303846.2","vol_ccy_quote":"1717028541.549","confirm":1},{"ts":1666116000000,"open":"1309.1","high":"1320.52","low":"1286.66","close":"1310.61","volume":"7110083","vol_ccy":"711008.3","vol_ccy_quote":"929090543.29675","confirm":1},{"ts":1666137600000,"open":"1310.61","high":"1313.38","low":"1298.2","close":"1301.69","volume":"4573812","vol_ccy":"457381.2","vol_ccy_quote":"597326125.764","confirm":1},{"ts":1666159200000,"open":"1301.69","high":"1307.99","low":"1292.28","close":"1300.44","volume":"6072660","vol_ccy":"607266","vol_ccy_quote":"789810159.6","confirm":1},{"ts":1666180800000,"open":"1300.45","high":"1308.69","low":"1289","close":"1295.87","volume":"7158777","vol_ccy":"715877.7","vol_ccy_quote":"929568983.14425","confirm":1},{"ts":1666202400000,"open":"1295.87","high":"1299.09","low":"1278.5","close":"1285.25","volume":"4089936","vol_ccy":"408993.6","vol_ccy_quote":"527469843.564","confirm":1},{"ts":1666224000000,"open":"1285.24","high":"1296.16","low":"1270","close":"1292.3","volume":"7341892","vol_ccy":"734189.2","vol_ccy_quote":"944112247.01","confirm":1},{"ts":1666245600000,"open":"1292.39","high":"1302.49","low":"1288.47","close":"1299.54","volume":"4473767","vol_ccy":"447376.7","vol_ccy_quote":"579676056.16575","confirm":1},{"ts":1666267200000,"open":"1299.53","high":"1311","low":"1282.87","close":"1285","volume":"10488140","vol_ccy":"1048814","vol_ccy_quote":"1357794604.4","confirm":1},{"ts":1666288800000,"open":"1284.99","high":"1290.98","low":"1272","close":"1283.08","volume":"5440886","vol_ccy":"544088.6","vol_ccy_quote":"697936452.7575","confirm":1},{"ts":1666310400000,"open":"1283.09","high":"1292.83","low":"1278.88","close":"1287.91","volume":"3972972","vol_ccy":"397297.2","vol_ccy_quote":"510796070.853","confirm":1},{"ts":1666332000000,"open":"1287.91","high":"1291.01","low":"1272.92","close":"1275.66","volume":"5987557","vol_ccy":"598755.7","vol_ccy_quote":"767529962.9375","confirm":1},{"ts":1666353600000,"open":"1275.65","high":"1304.31","low":"1252","close":"1298.56","volume":"19309477","vol_ccy":"1930947.7","vol_ccy_quote":"2476691448.451","confirm":1},{"ts":1666375200000,"open":"1298.5","high":"1307.2","low":"1295","close":"1299.56","volume":"3112095","vol_ccy":"311209.5","vol_ccy_quote":"404592578.6175","confirm":1},{"ts":1666396800000,"open":"1299.63","high":"1304.76","low":"1294.11","close":"1296.64","volume":"2418554","vol_ccy":"241855.4","vol_ccy_quote":"314118165.689","confirm":1},{"ts":1666418400000,"open":"1296.64","high":"1308","low":"1296.31","close":"1305.5","volume":"2841729","vol_ccy":"284172.9","vol_ccy_quote":"369882998.80125","confirm":1},{"ts":1666440000000,"open":"1305.49","high":"1320.6","low":"1302.53","close":"1311.2","volume":"6171219","vol_ccy":"617121.9","vol_ccy_quote":"808401918.5145","confirm":1},{"ts":1666461600000,"open":"1311.21","high":"1318","low":"1306.18","close":"1313.51","volume":"2170174","vol_ccy":"217017.4","vol_ccy_quote":"284775657.715","confirm":1},{"ts":1666483200000,"open":"1313.5","high":"1315","low":"1306.66","close":"1308.89","volume":"2824163","vol_ccy":"282416.3","vol_ccy_quote":"370251299.50375","confirm":1},{"ts":1666504800000,"open":"1308.89","high":"1312.11","low":"1301","close":"1304.27","volume":"3362827","vol_ccy":"336282.7","vol_ccy_quote":"439376046.63225","confirm":1},{"ts":1666526400000,"open":"1304.27","high":"1330.38","low":"1299","close":"1328.18","volume":"5965393","vol_ccy":"596539.3","vol_ccy_quote":"784722096.22975","confirm":1},{"ts":1666548000000,"open":"1328.18","high":"1372.35","low":"1324.73","close":"1363.79","volume":"9561906","vol_ccy":"956190.6","vol_ccy_quote":"1288239738.2325","confirm":1},{"ts":1666569600000,"open":"1363.78","high":"1370.95","low":"1339","close":"1343.4","volume":"7486333","vol_ccy":"748633.3","vol_ccy_quote":"1013860977.10725","confirm":1},{"ts":1666591200000,"open":"1343.4","high":"1354.28","low":"1332.14","close":"1353.03","volume":"7874523","vol_ccy":"787452.3","vol_ccy_quote":"1059684403.26375","confirm":1},{"ts":1666612800000,"open":"1353.03","high":"1353.73","low":"1323","close":"1334.6","volume":"11257941","vol_ccy":"1125794.1","vol_ccy_quote":"1509791209.569","confirm":1},{"ts":1666634400000,"open":"1334.6","high":"1360","low":"1334.25","close":"1343.5","volume":"4606385","vol_ccy":"460638.5","vol_ccy_quote":"618677811.36875","confirm":1},{"ts":1666656000000,"open":"1343.44","high":"1351.65","low":"1334.6","close":"1349.95","volume":"4431758","vol_ccy":"443175.8","vol_ccy_quote":"596031565.178","confirm":1},{"ts":1666677600000,"open":"1349.95","high":"1351.97","low":"1339.1","close":"1347.12","volume":"4386916","vol_ccy":"438691.6","vol_ccy_quote":"590932939.406","confirm":1},{"ts":1666699200000,"open":"1347.13","high":"1544.56","low":"1346.24","close":"1482.24","volume":"34381742","vol_ccy":"3438174.2","vol_ccy_quote":"4916735228.4035","confirm":1},{"ts":1666720800000,"open":"1482.23","high":"1527","low":"1446.6","close":"1460.3","volume":"14499537","vol_ccy":"1449953.7","vol_ccy_quote":"2144528645.79525","confirm":1},{"ts":1666742400000,"open":"1460.3","high":"1499.83","low":"1457.22","close":"1484.19","volume":"8843198","vol_ccy":"884319.8","vol_ccy_quote":"1304712168.123","confirm":1},{"ts":1666764000000,"open":"1484.19","high":"1559.32","low":"1482","close":"1528.76","volume":"17713151","vol_ccy":"1771315.1","vol_ccy_quote":"2696457816.449","confirm":1},{"ts":1666785600000,"open":"1528.75","high":"1596","low":"1509.36","close":"1562.14","volume":"23602417","vol_ccy":"2360241.7","vol_ccy_quote":"3671033026.323","confirm":1},{"ts":1666807200000,"open":"1562.15","high":"1585.51","low":"1542.16","close":"1566.17","volume":"8568604","vol_ccy":"856860.4","vol_ccy_quote":"1340568997.47","confirm":1},{"ts":1666828800000,"open":"1565.99","high":"1578.46","low":"1532","close":"1562.78","volume":"7955334","vol_ccy":"795533.4","vol_ccy_quote":"1239349450.966","confirm":1},{"ts":1666850400000,"open":"1562.79","high":"1567.85","low":"1533.78","close":"1551.14","volume":"7966412","vol_ccy":"796641.2","vol_ccy_quote":"1235945350.669","confirm":1},{"ts":1666872000000,"open":"1551.14","high":"1580","low":"1533.01","close":"1551.79","volume":"17363570","vol_ccy":"1736357","vol_ccy_quote":"2700578189.021","confirm":1},{"ts":1666893600000,"open":"1551.79","high":"1565.9","low":"1502","close":"1514.26","volume":"10249489","vol_ccy":"1024948.9","vol_ccy_quote":"1565222049.902","confirm":1},{"ts":1666915200000,"open":"1514.27","high":"1525.87","low":"1495","close":"1516.06","volume":"8666344","vol_ccy":"866634.4","vol_ccy_quote":"1309384573.126","confirm":1},{"ts":1666936800000,"open":"1516.04","high":"1520","low":"1484","close":"1498.15","volume":"9685455","vol_ccy":"968545.5","vol_ccy_quote":"1453553997.576","confirm":1},{"ts":1666958400000,"open":"1498.15","high":"1574","low":"1475.22","close":"1552.83","volume":"21086154","vol_ccy":"2108615.4","vol_ccy_quote":"3233964406.577","confirm":1},{"ts":1666980000000,"open":"1552.83","high":"1579","low":"1546.5","close":"1554.58","volume":"4452592","vol_ccy":"445259.2","vol_ccy_quote":"693982670.582","confirm":1},{"ts":1667001600000,"open":"1554.57","high":"1609.2","low":"1547.21","close":"1580.73","volume":"9673033","vol_ccy":"967303.3","vol_ccy_quote":"1526790308.812","confirm":1},{"ts":1667023200000,"open":"1580.72","high":"1654.27","low":"1580.04","close":"1615.4","volume":"15265520","vol_ccy":"1526552","vol_ccy_quote":"2473779070.707","confirm":1},{"ts":1667044800000,"open":"1615.41","high":"1665","low":"1608.09","close":"1627.16","volume":"14757615","vol_ccy":"1475761.5","vol_ccy_quote":"2407596925.955","confirm":1},{"ts":1667066400000,"open":"1627.16","high":"1636.77","low":"1603","close":"1619.65","volume":"5451929","vol_ccy":"545192.9","vol_ccy_quote":"884707255.321","confirm":1},{"ts":1667088000000,"open":"1619.73","high":"1628.17","low":"1606.17","close":"1625.55","volume":"4103436","vol_ccy":"410343.6","vol_ccy_quote":"663659056.158","confirm":1},{"ts":1667109600000,"open":"1625.54","high":"1640.85","low":"1591.55","close":"1605.08","volume":"8986542","vol_ccy":"898654.2","vol_ccy_quote":"1449281273.191","confirm":1},{"ts":1667131200000,"open":"1605.07","high":"1607.73","low":"1576","close":"1587.51","volume":"8288850","vol_ccy":"828885","vol_ccy_quote":"1318629441.463","confirm":1},{"ts":1667152800000,"open":"1587.5","high":"1598.75","low":"1576.59","close":"1590.7","volume":"3269177","vol_ccy":"326917.7","vol_ccy_quote":"519159492.659","confirm":1},{"ts":1667174400000,"open":"1590.69","high":"1597","low":"1561.43","close":"1589.13","volume":"7377831","vol_ccy":"737783.1","vol_ccy_quote":"1166437237.687","confirm":1},{"ts":1667196000000,"open":"1589.13","high":"1636.09","low":"1578.34","close":"1621.58","volume":"10416029","vol_ccy":"1041602.9","vol_ccy_quote":"1674255989.088","confirm":1},{"ts":1667217600000,"open":"1621.58","high":"1626","low":"1545","close":"1562.67","volume":"19583348","vol_ccy":"1958334.8","vol_ccy_quote":"3091618949.009","confirm":1},{"ts":1667239200000,"open":"1562.68","high":"1577.97","low":"1549.76","close":"1572.71","volume":"4191384","vol_ccy":"419138.4","vol_ccy_quote":"656090900.87","confirm":1},{"ts":1667260800000,"open":"1572.68","high":"1604.99","low":"1568.61","close":"1588.77","volume":"7571753","vol_ccy":"757175.3","vol_ccy_quote":"1201500787.468","confirm":1},{"ts":1667282400000,"open":"1588.78","high":"1614.92","low":"1581.55","close":"1590","volume":"8970705","vol_ccy":"897070.5","vol_ccy_quote":"1431652900.491","confirm":1},{"ts":1667304000000,"open":"1590","high":"1598.81","low":"1563.58","close":"1578.39","volume":"9644805","vol_ccy":"964480.5","vol_ccy_quote":"1522015030.371","confirm":1},{"ts":1667325600000,"open":"1578.39","high":"1586.84","low":"1568.71","close":"1578.66","volume":"2690093","vol_ccy":"269009.3","vol_ccy_quote":"424662615.934","confirm":1},{"ts":1667347200000,"open":"1578.8","high":"1601.1","low":"1572.3","close":"1586.28","volume":"5881331","vol_ccy":"588133.1","vol_ccy_quote":"934330842.894","confirm":1},{"ts":1667368800000,"open":"1586.27","high":"1589.36","low":"1535.28","close":"1555.77","volume":"10982708","vol_ccy":"1098270.8","vol_ccy_quote":"1713152823.57","confirm":1},{"ts":1667390400000,"open":"1555.77","high":"1576.6","low":"1545","close":"1560.89","volume":"7993100","vol_ccy":"799310","vol_ccy_quote":"1246035422.069","confirm":1},{"ts":1667412000000,"open":"1560.88","high":"1621.67","low":"1502","close":"1518.09","volume":"26503172","vol_ccy":"2650317.2","vol_ccy_quote":"4144478568.042","confirm":1},{"ts":1667433600000,"open":"1518.08","high":"1558.71","low":"1515.15","close":"1551.45","volume":"6541747","vol_ccy":"654174.7","vol_ccy_quote":"1009682140.159","confirm":1},{"ts":1667455200000,"open":"1551.46","high":"1557.43","low":"1522.94","close":"1532.26","volume":"6363804","vol_ccy":"636380.4","vol_ccy_quote":"981824324.439","confirm":1},{"ts":1667476800000,"open":"1532.25","high":"1556.76","low":"1521.59","close":"1541","volume":"9611978","vol_ccy":"961197.8","vol_ccy_quote":"1480422901.9","confirm":1},{"ts":1667498400000,"open":"1541","high":"1548.54","low":"1524","close":"1530.9","volume":"3143154","vol_ccy":"314315.4","vol_ccy_quote":"482627168.211","confirm":1},{"ts":1667520000000,"open":"1530.89","high":"1566.25","low":"1528.35","close":"1561.68","volume":"5001808","vol_ccy":"500180.8","vol_ccy_quote":"773786027.727","confirm":1},{"ts":1667541600000,"open":"1561.69","high":"1600","low":"1560.52","close":"1577.24","volume":"9285931","vol_ccy":"928593.1","vol_ccy_quote":"1468293648.101","confirm":1},{"ts":1667563200000,"open":"1577.25","high":"1680","low":"1553.8","close":"1622.79","volume":"27199230","vol_ccy":"2719923","vol_ccy_quote":"4411214572.157","confirm":1},{"ts":1667584800000,"open":"1622.78","high":"1654","low":"1617.67","close":"1644.82","volume":"4844764","vol_ccy":"484476.4","vol_ccy_quote":"795250860.069","confirm":1},{"ts":1667606400000,"open":"1644.95","high":"1668.18","low":"1635.31","close":"1646.62","volume":"4749590","vol_ccy":"474959","vol_ccy_quote":"784067772.779","confirm":1},{"ts":1667628000000,"open":"1646.62","high":"1660","low":"1636","close":"1649.53","volume":"4399013","vol_ccy":"439901.3","vol_ccy_quote":"724279320.81","confirm":1},{"ts":1667649600000,"open":"1649.5","high":"1650.46","low":"1623.41","close":"1636.67","volume":"4939013","vol_ccy":"493901.3","vol_ccy_quote":"808026562.175","confirm":1},{"ts":1667671200000,"open":"1636.72","high":"1638.31","low":"1621","close":"1627.1","volume":"1970086","vol_ccy":"197008.6","vol_ccy_quote":"321097058.191","confirm":1},{"ts":1667692800000,"open":"1627.11","high":"1634.18","low":"1611.26","close":"1616.1","volume":"4294023","vol_ccy":"429402.3","vol_ccy_quote":"696015271.959","confirm":1},{"ts":1667714400000,"open":"1616.1","high":"1640.01","low":"1607.39","close":"1620.39","volume":"5397983","vol_ccy":"539798.3","vol_ccy_quote":"876769720.243","confirm":1},{"ts":1667736000000,"open":"1620.4","high":"1635","low":"1609","close":"1616.07","volume":"5304546","vol_ccy":"530454.6","vol_ccy_quote":"860214929.796","confirm":1},{"ts":1667757600000,"open":"1615.91","high":"1616.08","low":"1562","close":"1568.29","volume":"6578662","vol_ccy":"657866.2","vol_ccy_quote":"1047810168.098","confirm":1},{"ts":1667779200000,"open":"1568.3","high":"1595.29","low":"1564.2","close":"1587.82","volume":"6978384","vol_ccy":"697838.4","vol_ccy_quote":"1103895864.044","confirm":1},{"ts":1667800800000,"open":"1587.82","high":"1589.8","low":"1545","close":"1580.51","volume":"9969480","vol_ccy":"996948","vol_ccy_quote":"1563449077.69","confirm":1},{"ts":1667822400000,"open":"1580.51","high":"1597.84","low":"1566.79","close":"1585.38","volume":"7813220","vol_ccy":"781322","vol_ccy_quote":"1236085331.364","confirm":1},{"ts":1667844000000,"open":"1585.46","high":"1609","low":"1546","close":"1567.74","volume":"7774616","vol_ccy":"777461.6","vol_ccy_quote":"1226812386.056","confirm":1},{"ts":1667865600000,"open":"1567.74","high":"1576.86","low":"1430","close":"1470.44","volume":"23990590","vol_ccy":"2399059","vol_ccy_quote":"3594252443.531","confirm":1},{"ts":1667887200000,"open":"1470.44","high":"1497.85","low":"1466.3","close":"1477.1","volume":"9231226","vol_ccy":"923122.6","vol_ccy_quote":"1369383582.357","confirm":1},{"ts":1667908800000,"open":"1477.1","high":"1580","low":"1425","close":"1446.83","volume":"36379027","vol_ccy":"3637902.7","vol_ccy_quote":"5448371898.725","confirm":1},{"ts":1667930400000,"open":"1447.01","high":"1468.2","low":"1202","close":"1334.01","volume":"42948537","vol_ccy":"4294853.7","vol_ccy_quote":"5738048598.176","confirm":1},{"ts":1667952000000,"open":"1334.01","high":"1337.12","low":"1283.19","close":"1303.06","volume":"12955790","vol_ccy":"1295579","vol_ccy_quote":"1696892599.801","confirm":1},{"ts":1667973600000,"open":"1303.07","high":"1308.97","low":"1133.8","close":"1219.73","volume":"35272078","vol_ccy":"3527207.8","vol_ccy_quote":"4303761918.586","confirm":1},{"ts":1667995200000,"open":"1219.77","high":"1249","low":"1146","close":"1168.29","volume":"36606672","vol_ccy":"3660667.2","vol_ccy_quote":"4391491776.008","confirm":1},{"ts":1668016800000,"open":"1168.21","high":"1205.53","low":"1071.34","close":"1102.05","volume":"24794590","vol_ccy":"2479459","vol_ccy_quote":"2826204590.529","confirm":1},{"ts":1668038400000,"open":"1102.05","high":"1200","low":"1084.18","close":"1186.99","volume":"16198993","vol_ccy":"1619899.3","vol_ccy_quote":"1866504370.762","confirm":1},{"ts":1668060000000,"open":"1187","high":"1219.78","low":"1172","close":"1187.02","volume":"13285563","vol_ccy":"1328556.3","vol_ccy_quote":"1582249740.197","confirm":1},{"ts":1668081600000,"open":"1187.02","high":"1349.17","low":"1185.61","close":"1257.15","volume":"33543975","vol_ccy":"3354397.5","vol_ccy_quote":"4312530574.916","confirm":1},{"ts":1668103200000,"open":"1257.01","high":"1343.27","low":"1249.66","close":"1298.48","volume":"10583685","vol_ccy":"1058368.5","vol_ccy_quote":"1371787152.703","confirm":1},{"ts":1668124800000,"open":"1298.47","high":"1309.39","low":"1221","close":"1266.81","volume":"14743479","vol_ccy":"1474347.9","vol_ccy_quote":"1855729617.505","confirm":1},{"ts":1668146400000,"open":"1266.75","high":"1295","low":"1249.64","close":"1275.13","volume":"12321316","vol_ccy":"1232131.6","vol_ccy_quote":"1570928537.827","confirm":1},{"ts":1668168000000,"open":"1275.13","high":"1310","low":"1200","close":"1274.13","volume":"26305144","vol_ccy":"2630514.4","vol_ccy_quote":"3306378405.331","confirm":1},{"ts":1668189600000,"open":"1274.12","high":"1295","low":"1237.01","close":"1288.28","volume":"7123234","vol_ccy":"712323.4","vol_ccy_quote":"904271841.097","confirm":1},{"ts":1668211200000,"open":"1288.5","high":"1291.74","low":"1238.81","close":"1247.58","volume":"8007162","vol_ccy":"800716.2","vol_ccy_quote":"1011888804.117","confirm":1},{"ts":1668232800000,"open":"1247.58","high":"1277","low":"1243.3","close":"1260.84","volume":"8025990","vol_ccy":"802599","vol_ccy_quote":"1013000655.043","confirm":1},{"ts":1668254400000,"open":"1260.67","high":"1285.88","low":"1252.8","close":"1272.45","volume":"5717178","vol_ccy":"571717.8","vol_ccy_quote":"725606332.148","confirm":1},{"ts":1668276000000,"open":"1272.54","high":"1273.43","low":"1246.38","close":"1257.43","volume":"2641463","vol_ccy":"264146.3","vol_ccy_quote":"332910790.499","confirm":1},{"ts":1668297600000,"open":"1257.44","high":"1273.93","low":"1253.72","close":"1263.88","volume":"3336919","vol_ccy":"333691.9","vol_ccy_quote":"422317812.438","confirm":1},{"ts":1668319200000,"open":"1263.88","high":"1265.96","low":"1213.09","close":"1240.43","volume":"11185582","vol_ccy":"1118558.2","vol_ccy_quote":"1385165762.701","confirm":1},{"ts":1668340800000,"open":"1240.45","high":"1249.57","low":"1220.1","close":"1228.63","volume":"5879962","vol_ccy":"587996.2","vol_ccy_quote":"725887611.234","confirm":1},{"ts":1668362400000,"open":"1228.63","high":"1238.97","low":"1199.03","close":"1221.39","volume":"5641780","vol_ccy":"564178","vol_ccy_quote":"688967732.952","confirm":1},{"ts":1668384000000,"open":"1221.49","high":"1230.91","low":"1170","close":"1181.39","volume":"11695732","vol_ccy":"1169573.2","vol_ccy_quote":"1394444415.336","confirm":1},{"ts":1668405600000,"open":"1181.38","high":"1274.7","low":"1177.68","close":"1252.12","volume":"16111185","vol_ccy":"1611118.5","vol_ccy_quote":"2000443336.033","confirm":1},{"ts":1668427200000,"open":"1252.11","high":"1290.9","low":"1226.18","close":"1241.3","volume":"16957982","vol_ccy":"1695798.2","vol_ccy_quote":"2127891459.22","confirm":1},{"ts":1668448800000,"open":"1241.3","high":"1251.92","low":"1210","close":"1244.15","volume":"7182470","vol_ccy":"718247","vol_ccy_quote":"881326712.452","confirm":1},{"ts":1668470400000,"open":"1244.17","high":"1266.58","low":"1235.21","close":"1247.99","volume":"6258749","vol_ccy":"625874.9","vol_ccy_quote":"784643616.365","confirm":1},{"ts":1668492000000,"open":"1247.98","high":"1279.33","low":"1247.12","close":"1260.11","volume":"8895920","vol_ccy":"889592","vol_ccy_quote":"1124936739.151","confirm":1},{"ts":1668513600000,"open":"1260.11","high":"1290","low":"1257.37","close":"1266.46","volume":"10473121","vol_ccy":"1047312.1","vol_ccy_quote":"1330310254.795","confirm":1},{"ts":1668535200000,"open":"1266.46","high":"1267.44","low":"1233.04","close":"1254.3","volume":"6651005","vol_ccy":"665100.5","vol_ccy_quote":"830829576.909","confirm":1},{"ts":1668556800000,"open":"1254.29","high":"1268.49","low":"1248.01","close":"1258.41","volume":"4098113","vol_ccy":"409811.3","vol_ccy_quote":"515790758.83","confirm":1},{"ts":1668578400000,"open":"1258.34","high":"1261.56","low":"1212","close":"1223.06","volume":"9746106","vol_ccy":"974610.6","vol_ccy_quote":"1206870515.304","confirm":1},{"ts":1668600000000,"open":"1223.07","high":"1234.64","low":"1185.42","close":"1215.28","volume":"14899158","vol_ccy":"1489915.8","vol_ccy_quote":"1803333917.894","confirm":1},{"ts":1668621600000,"open":"1215.31","high":"1222","low":"1197.68","close":"1215.95","volume":"3447813","vol_ccy":"344781.3","vol_ccy_quote":"417297943.925","confirm":1},{"ts":1668643200000,"open":"1216","high":"1228.98","low":"1193.3","close":"1211.45","volume":"6238380","vol_ccy":"623838","vol_ccy_quote":"755955116.52","confirm":1},{"ts":1668664800000,"open":"1211.45","high":"1216.59","low":"1181.1","close":"1204.55","volume":"8988481","vol_ccy":"898848.1","vol_ccy_quote":"1077982231.163","confirm":1},{"ts":1668686400000,"open":"1204.55","high":"1219.87","low":"1183.5","close":"1211.44","volume":"13661702","vol_ccy":"1366170.2","vol_ccy_quote":"1640383002.149","confirm":1},{"ts":1668708000000,"open":"1211.43","high":"1215.12","low":"1195.61","close":"1200.31","volume":"3362599","vol_ccy":"336259.9","vol_ccy_quote":"405328310.16","confirm":1},{"ts":1668729600000,"open":"1200.32","high":"1235","low":"1199.12","close":"1217.69","volume":"7379154","vol_ccy":"737915.4","vol_ccy_quote":"899148946.235","confirm":1},{"ts":1668751200000,"open":"1217.63","high":"1225.4","low":"1201","close":"1216.99","volume":"5698511","vol_ccy":"569851.1","vol_ccy_quote":"692826537.039","confirm":1},{"ts":1668772800000,"open":"1216.99","high":"1229","low":"1200.35","close":"1204.42","volume":"7078899","vol_ccy":"707889.9","vol_ccy_quote":"859189532.125","confirm":1},{"ts":1668794400000,"open":"1204.42","high":"1215.99","low":"1202.33","close":"1213.03","volume":"2228084","vol_ccy":"222808.4","vol_ccy_quote":"269469895.369","confirm":1},{"ts":1668816000000,"open":"1213.02","high":"1213.97","low":"1195","close":"1205.28","volume":"3764163","vol_ccy":"376416.3","vol_ccy_quote":"453862694.353","confirm":1},{"ts":1668837600000,"open":"1205.28","high":"1212.51","low":"1202.29","close":"1211.48","volume":"2863373","vol_ccy":"286337.3","vol_ccy_quote":"345927314.791","confirm":1},{"ts":1668859200000,"open":"1211.48","high":"1212.42","low":"1205.34","close":"1208","volume":"2110794","vol_ccy":"211079.4","vol_ccy_quote":"255150074.006","confirm":1},{"ts":1668880800000,"open":"1208","high":"1234.3","low":"1207.34","close":"1217.83","volume":"3659402","vol_ccy":"365940.2","vol_ccy_quote":"446648623.737","confirm":1},{"ts":1668902400000,"open":"1217.83","high":"1226.53","low":"1215","close":"1218.75","volume":"2895560","vol_ccy":"289556","vol_ccy_quote":"353165311.342","confirm":1},{"ts":1668924000000,"open":"1218.74","high":"1223.47","low":"1156","close":"1167.67","volume":"10328921","vol_ccy":"1032892.1","vol_ccy_quote":"1230253038.509","confirm":1},{"ts":1668945600000,"open":"1167.67","high":"1181.45","low":"1152","close":"1172.87","volume":"7014765","vol_ccy":"701476.5","vol_ccy_quote":"821177278.869","confirm":1},{"ts":1668967200000,"open":"1172.88","high":"1190.9","low":"1131.86","close":"1142.35","volume":"7766351","vol_ccy":"776635.1","vol_ccy_quote":"897795063.449","confirm":1},{"ts":1668988800000,"open":"1142.34","high":"1144.31","low":"1110.21","close":"1135.84","volume":"11532792","vol_ccy":"1153279.2","vol_ccy_quote":"1300594603.317","confirm":1},{"ts":1669010400000,"open":"1135.84","high":"1138.66","low":"1105.19","close":"1125.02","volume":"10375211","vol_ccy":"1037521.1","vol_ccy_quote":"1163446213.944","confirm":1},{"ts":1669032000000,"open":"1125.02","high":"1148","low":"1101.53","close":"1106.56","volume":"14402293","vol_ccy":"1440229.3","vol_ccy_quote":"1618700731.064","confirm":1},{"ts":1669053600000,"open":"1106.56","high":"1124","low":"1078.2","close":"1107.25","volume":"13998368","vol_ccy":"1399836.8","vol_ccy_quote":"1538376025.979","confirm":1},{"ts":1669075200000,"open":"1107.26","high":"1117.5","low":"1096.17","close":"1099.47","volume":"6478754","vol_ccy":"647875.4","vol_ccy_quote":"715864677.933","confirm":1},{"ts":1669096800000,"open":"1099.46","high":"1100.93","low":"1072.45","close":"1085.73","volume":"11552984","vol_ccy":"1155298.4","vol_ccy_quote":"1256500804.433","confirm":1},{"ts":1669118400000,"open":"1085.66","high":"1142.86","low":"1078.88","close":"1117.19","volume":"17965624","vol_ccy":"1796562.4","vol_ccy_quote":"2010850858.083","confirm":1},{"ts":1669140000000,"open":"1117.18","high":"1141.98","low":"1115.56","close":"1139.13","volume":"5369173","vol_ccy":"536917.3","vol_ccy_quote":"606280978.5","confirm":1},{"ts":1669161600000,"open":"1139.13","high":"1171.76","low":"1127.11","close":"1158.21","volume":"10938026","vol_ccy":"1093802.6","vol_ccy_quote":"1261949590.525","confirm":1},{"ts":1669183200000,"open":"1158.2","high":"1184.9","low":"1157.5","close":"1174.54","volume":"8720967","vol_ccy":"872096.7","vol_ccy_quote":"1018842348.364","confirm":1},{"ts":1669204800000,"open":"1174.54","high":"1177.88","low":"1150.72","close":"1154.39","volume":"8974541","vol_ccy":"897454.1","vol_ccy_quote":"1043593372.955","confirm":1},{"ts":1669226400000,"open":"1154.36","high":"1191.63","low":"1153.22","close":"1184.37","volume":"8798279","vol_ccy":"879827.9","vol_ccy_quote":"1033365540.075","confirm":1},{"ts":1669248000000,"open":"1184.38","high":"1209.89","low":"1179.82","close":"1200.34","volume":"9114610","vol_ccy":"911461","vol_ccy_quote":"1091138888.376","confirm":1},{"ts":1669269600000,"open":"1200.34","high":"1217.6","low":"1191.41","close":"1196.5","volume":"9943367","vol_ccy":"994336.7","vol_ccy_quote":"1195982527.79","confirm":1},{"ts":1669291200000,"open":"1196.49","high":"1208.88","low":"1185.63","close":"1199.95","volume":"8125824","vol_ccy":"812582.4","vol_ccy_quote":"973003471.577","confirm":1},{"ts":1669312800000,"open":"1199.94","high":"1206.66","low":"1193.25","close":"1203.07","volume":"2878342","vol_ccy":"287834.2","vol_ccy_quote":"345672158.231","confirm":1},{"ts":1669334400000,"open":"1203.06","high":"1204.7","low":"1168.13","close":"1173.55","volume":"8069516","vol_ccy":"806951.6","vol_ccy_quote":"955787575.102","confirm":1},{"ts":1669356000000,"open":"1173.63","high":"1199.85","low":"1172.5","close":"1192.85","volume":"7886942","vol_ccy":"788694.2","vol_ccy_quote":"934551093.692","confirm":1},{"ts":1669377600000,"open":"1192.79","high":"1199.85","low":"1180.57","close":"1191.22","volume":"6519727","vol_ccy":"651972.7","vol_ccy_quote":"775568459.414","confirm":1},{"ts":1669399200000,"open":"1191.32","high":"1209.53","low":"1188.77","close":"1198.75","volume":"3727869","vol_ccy":"372786.9","vol_ccy_quote":"446880323.022","confirm":1},{"ts":1669420800000,"open":"1198.75","high":"1228.92","low":"1196.15","close":"1219.84","volume":"8188292","vol_ccy":"818829.2","vol_ccy_quote":"996238486.023","confirm":1},{"ts":1669442400000,"open":"1219.84","high":"1228","low":"1212.23","close":"1221.72","volume":"4741487","vol_ccy":"474148.7","vol_ccy_quote":"578189049.05","confirm":1},{"ts":1669464000000,"open":"1221.72","high":"1235.8","low":"1205.71","close":"1212.57","volume":"7273213","vol_ccy":"727321.3","vol_ccy_quote":"885220683.548","confirm":1},{"ts":1669485600000,"open":"1212.56","high":"1213.52","low":"1196","close":"1205.66","volume":"3026247","vol_ccy":"302624.7","vol_ccy_quote":"364987397.506","confirm":1},{"ts":1669507200000,"open":"1205.67","high":"1222.88","low":"1204.19","close":"1216.35","volume":"4490129","vol_ccy":"449012.9","vol_ccy_quote":"545585257.266","confirm":1},{"ts":1669528800000,"open":"1216.31","high":"1221.93","low":"1209.58","close":"1215.87","volume":"5375102","vol_ccy":"537510.2","vol_ccy_quote":"653287705.424","confirm":1},{"ts":1669550400000,"open":"1215.87","high":"1220.89","low":"1207","close":"1215.42","volume":"4232851","vol_ccy":"423285.1","vol_ccy_quote":"514281727.702","confirm":1},{"ts":1669572000000,"open":"1215.51","high":"1218.69","low":"1187","close":"1193.9","volume":"4269985","vol_ccy":"426998.5","vol_ccy_quote":"514108997.415","confirm":1},{"ts":1669593600000,"open":"1193.91","high":"1199.41","low":"1157.94","close":"1167.37","volume":"12112546","vol_ccy":"1211254.6","vol_ccy_quote":"1421546271.387","confirm":1},{"ts":1669615200000,"open":"1167.36","high":"1176.68","low":"1163.31","close":"1170.1","volume":"4746786","vol_ccy":"474678.6","vol_ccy_quote":"555859909.756","confirm":1},{"ts":1669636800000,"open":"1170.11","high":"1184.79","low":"1150.68","close":"1172.14","volume":"13462856","vol_ccy":"1346285.6","vol_ccy_quote":"1572986685.305","confirm":1},{"ts":1669658400000,"open":"1172.13","high":"1175.76","low":"1165.07","close":"1167.85","volume":"2562819","vol_ccy":"256281.9","vol_ccy_quote":"299990448.713","confirm":1},{"ts":1669680000000,"open":"1167.84","high":"1215","low":"1156.99","close":"1207.83","volume":"12091548","vol_ccy":"1209154.8","vol_ccy_quote":"1438994037.21","confirm":1},{"ts":1669701600000,"open":"1207.84","high":"1224.81","low":"1203.09","close":"1217.11","volume":"8977414","vol_ccy":"897741.4","vol_ccy_quote":"1089467669.685","confirm":1},{"ts":1669723200000,"open":"1217.22","high":"1218.83","low":"1202.5","close":"1209.06","volume":"8217712","vol_ccy":"821771.2","vol_ccy_quote":"994684075.034","confirm":1},{"ts":1669744800000,"open":"1209.07","high":"1227.93","low":"1206.83","close":"1216.17","volume":"4499749","vol_ccy":"449974.9","vol_ccy_quote":"548387148.714","confirm":1},{"ts":1669766400000,"open":"1216.23","high":"1284.52","low":"1212","close":"1271.5","volume":"12851708","vol_ccy":"1285170.8","vol_ccy_quote":"1626519444.696","confirm":1},{"ts":1669788000000,"open":"1271.43","high":"1276.89","low":"1261","close":"1266.8","volume":"4394299","vol_ccy":"439429.9","vol_ccy_quote":"557507420.556","confirm":1},{"ts":1669809600000,"open":"1266.81","high":"1279.82","low":"1254.39","close":"1266.11","volume":"7955210","vol_ccy":"795521","vol_ccy_quote":"1007416888.572","confirm":1},{"ts":1669831200000,"open":"1266.1","high":"1313.66","low":"1259","close":"1294.7","volume":"11034960","vol_ccy":"1103496","vol_ccy_quote":"1421311179.147","confirm":1},{"ts":1669852800000,"open":"1294.71","high":"1296.21","low":"1275.71","close":"1282.58","volume":"5136916","vol_ccy":"513691.6","vol_ccy_quote":"661068234.973","confirm":1},{"ts":1669874400000,"open":"1282.59","high":"1286.49","low":"1277.09","close":"1283.26","volume":"3888352","vol_ccy":"388835.2","vol_ccy_quote":"498478563.58","confirm":1},{"ts":1669896000000,"open":"1283.26","high":"1300","low":"1262.85","close":"1274.88","volume":"12409509","vol_ccy":"1240950.9","vol_ccy_quote":"1585884136.235","confirm":1},{"ts":1669917600000,"open":"1274.87","high":"1284","low":"1267","close":"1276.51","volume":"2603395","vol_ccy":"260339.5","vol_ccy_quote":"332043264.437","confirm":1},{"ts":1669939200000,"open":"1276.51","high":"1284.77","low":"1265.02","close":"1273.16","volume":"4410665","vol_ccy":"441066.5","vol_ccy_quote":"561803150.816","confirm":1},{"ts":1669960800000,"open":"1273.15","high":"1295","low":"1270.78","close":"1289.07","volume":"5008264","vol_ccy":"500826.4","vol_ccy_quote":"642037008.907","confirm":1},{"ts":1669982400000,"open":"1289.07","high":"1298","low":"1268","close":"1279.75","volume":"10350695","vol_ccy":"1035069.5","vol_ccy_quote":"1325844701.216","confirm":1},{"ts":1670004000000,"open":"1279.68","high":"1296.86","low":"1278.7","close":"1295.21","volume":"3111559","vol_ccy":"311155.9","vol_ccy_quote":"401214072.632","confirm":1},{"ts":1670025600000,"open":"1295.21","high":"1313.65","low":"1282.13","close":"1288.05","volume":"4466132","vol_ccy":"446613.2","vol_ccy_quote":"577187381.063","confirm":1},{"ts":1670047200000,"open":"1288.06","high":"1288.5","low":"1260","close":"1269.67","volume":"7151099","vol_ccy":"715109.9","vol_ccy_quote":"910841459.768","confirm":1},{"ts":1670068800000,"open":"1269.63","high":"1276.34","low":"1264.24","close":"1270.9","volume":"4038136","vol_ccy":"403813.6","vol_ccy_quote":"512951007.797","confirm":1},{"ts":1670090400000,"open":"1270.91","high":"1271.97","low":"1236","close":"1240.7","volume":"5739560","vol_ccy":"573956","vol_ccy_quote":"717829418.514","confirm":1},{"ts":1670112000000,"open":"1240.65","high":"1267.79","low":"1240.16","close":"1260.26","volume":"5577961","vol_ccy":"557796.1","vol_ccy_quote":"701155917.378","confirm":1},{"ts":1670133600000,"open":"1260.27","high":"1264.22","low":"1251.52","close":"1255.28","volume":"3200585","vol_ccy":"320058.5","vol_ccy_quote":"402594703.136","confirm":1},{"ts":1670155200000,"open":"1255.35","high":"1271","low":"1250","close":"1268.9","volume":"4338530","vol_ccy":"433853","vol_ccy_quote":"546187014.158","confirm":1},{"ts":1670176800000,"open":"1268.9","high":"1287.57","low":"1266.87","close":"1279.37","volume":"5606905","vol_ccy":"560690.5","vol_ccy_quote":"715496235.145","confirm":1},{"ts":1670198400000,"open":"1279.37","high":"1304.81","low":"1276.62","close":"1297.44","volume":"7483628","vol_ccy":"748362.8","vol_ccy_quote":"967856451.436","confirm":1},{"ts":1670220000000,"open":"1297.45","high":"1305.7","low":"1291.59","close":"1295.57","volume":"4596603","vol_ccy":"459660.3","vol_ccy_quote":"596576818.179","confirm":1},{"ts":1670241600000,"open":"1295.56","high":"1295.57","low":"1252.19","close":"1264.69","volume":"10975022","vol_ccy":"1097502.2","vol_ccy_quote":"1397105300.009","confirm":1},{"ts":1670263200000,"open":"1264.69","high":"1270.82","low":"1246.59","close":"1259.51","volume":"4251718","vol_ccy":"425171.8","vol_ccy_quote":"534535687.487","confirm":1},{"ts":1670284800000,"open":"1259.51","high":"1269.96","low":"1255.77","close":"1257","volume":"3969448","vol_ccy":"396944.8","vol_ccy_quote":"501401243.758","confirm":1},{"ts":1670306400000,"open":"1257.01","high":"1265.3","low":"1241","close":"1256.3","volume":"6547516","vol_ccy":"654751.6","vol_ccy_quote":"822180938.873","confirm":1},{"ts":1670328000000,"open":"1256.31","high":"1262.25","low":"1245.01","close":"1251.95","volume":"6501055","vol_ccy":"650105.5","vol_ccy_quote":"815389521.485","confirm":1},{"ts":1670349600000,"open":"1251.95","high":"1275","low":"1242.24","close":"1271.42","volume":"5368747","vol_ccy":"536874.7","vol_ccy_quote":"675266093.538","confirm":1},{"ts":1670371200000,"open":"1271.43","high":"1279","low":"1258.18","close":"1260.43","volume":"5055744","vol_ccy":"505574.4","vol_ccy_quote":"639934819.095","confirm":1},{"ts":1670392800000,"open":"1260.43","high":"1260.79","low":"1216.8","close":"1224.81","volume":"11080816","vol_ccy":"1108081.6","vol_ccy_quote":"1367187079.075","confirm":1},{"ts":1670414400000,"open":"1224.81","high":"1239.8","low":"1221","close":"1231.19","volume":"6380149","vol_ccy":"638014.9","vol_ccy_quote":"785466575.623","confirm":1},{"ts":1670436000000,"open":"1231.19","high":"1238.27","low":"1222","close":"1231.3","volume":"2628659","vol_ccy":"262865.9","vol_ccy_quote":"323630196.525","confirm":1},{"ts":1670457600000,"open":"1231.29","high":"1239","low":"1222","close":"1228.76","volume":"4548505","vol_ccy":"454850.5","vol_ccy_quote":"559622225.248","confirm":1},{"ts":1670479200000,"open":"1228.77","high":"1248","low":"1224.4","close":"1240.37","volume":"5241072","vol_ccy":"524107.2","vol_ccy_quote":"646766039.997","confirm":1},{"ts":1670500800000,"open":"1240.38","high":"1257.49","low":"1236","close":"1254.54","volume":"8034940","vol_ccy":"803494","vol_ccy_quote":"1001292402.671","confirm":1},{"ts":1670522400000,"open":"1254.54","high":"1295","low":"1252.17","close":"1280.32","volume":"9662975","vol_ccy":"966297.5","vol_ccy_quote":"1234838585.39","confirm":1},{"ts":1670544000000,"open":"1280.32","high":"1289.39","low":"1273.12","close":"1280.75","volume":"4473609","vol_ccy":"447360.9","vol_ccy_quote":"573295125.208","confirm":1},{"ts":1670565600000,"open":"1280.75","high":"1293.66","low":"1277","close":"1287.73","volume":"5115691","vol_ccy":"511569.1","vol_ccy_quote":"657005225.693","confirm":1},{"ts":1670587200000,"open":"1287.73","high":"1299","low":"1262.21","close":"1274.24","volume":"10692643","vol_ccy":"1069264.3","vol_ccy_quote":"1365990303.734","confirm":1},{"ts":1670608800000,"open":"1274.24","high":"1274.24","low":"1255","close":"1263.1","volume":"4214626","vol_ccy":"421462.6","vol_ccy_quote":"532792020.309","confirm":1},{"ts":1670630400000,"open":"1263.07","high":"1268.7","low":"1261.71","close":"1263.07","volume":"2185737","vol_ccy":"218573.7","vol_ccy_quote":"276435074.688","confirm":1},{"ts":1670652000000,"open":"1263.07","high":"1267.69","low":"1259.14","close":"1266.09","volume":"2528900","vol_ccy":"252890","vol_ccy_quote":"319736777.233","confirm":1},{"ts":1670673600000,"open":"1266.09","high":"1284.54","low":"1263.34","close":"1267.39","volume":"6141546","vol_ccy":"614154.6","vol_ccy_quote":"781855736.2","confirm":1},{"ts":1670695200000,"open":"1267.38","high":"1274.32","low":"1262","close":"1266.79","volume":"2629879","vol_ccy":"262987.9","vol_ccy_quote":"333764352.446","confirm":1},{"ts":1670716800000,"open":"1266.79","high":"1278","low":"1265.5","close":"1275.74","volume":"2519335","vol_ccy":"251933.5","vol_ccy_quote":"320395944.852","confirm":1},{"ts":1670738400000,"open":"1275.74","high":"1277.88","low":"1270.41","close":"1273.43","volume":"2028238","vol_ccy":"202823.8","vol_ccy_quote":"258341952.641","confirm":1},{"ts":1670760000000,"open":"1273.44","high":"1276.03","low":"1268.62","close":"1274.32","volume":"2490093","vol_ccy":"249009.3","vol_ccy_quote":"316893875.348","confirm":1},{"ts":1670781600000,"open":"1274.35","high":"1285","low":"1255.3","close":"1263.17","volume":"5406154","vol_ccy":"540615.4","vol_ccy_quote":"686304655.99","confirm":1},{"ts":1670803200000,"open":"1263.18","high":"1263.3","low":"1239.29","close":"1247.22","volume":"7633665","vol_ccy":"763366.5","vol_ccy_quote":"953813478.326","confirm":1},{"ts":1670824800000,"open":"1247.22","high":"1257.09","low":"1241.67","close":"1254.23","volume":"3679207","vol_ccy":"367920.7","vol_ccy_quote":"460002904.913","confirm":1},{"ts":1670846400000,"open":"1254.23","high":"1256.33","low":"1243.39","close":"1253.89","volume":"4922360","vol_ccy":"492236","vol_ccy_quote":"615297255.374","confirm":1},{"ts":1670868000000,"open":"1253.9","high":"1279.48","low":"1251.2","close":"1275.32","volume":"5981202","vol_ccy":"598120.2","vol_ccy_quote":"758829290.647","confirm":1},{"ts":1670889600000,"open":"1275.4","high":"1278.5","low":"1265.5","close":"1271.89","volume":"3906410","vol_ccy":"390641","vol_ccy_quote":"496425921.838","confirm":1},{"ts":1670911200000,"open":"1271.89","high":"1290","low":"1254.38","close":"1286.79","volume":"11585348","vol_ccy":"1158534.8","vol_ccy_quote":"1475592008.602","confirm":1},{"ts":1670932800000,"open":"1286.8","high":"1348","low":"1286.15","close":"1308.77","volume":"22324837","vol_ccy":"2232483.7","vol_ccy_quote":"2951531396.205","confirm":1},{"ts":1670954400000,"open":"1308.77","high":"1324.75","low":"1307.32","close":"1321.54","volume":"4139451","vol_ccy":"413945.1","vol_ccy_quote":"545522142.533","confirm":1},{"ts":1670976000000,"open":"1321.54","high":"1327.19","low":"1316","close":"1321.01","volume":"4258373","vol_ccy":"425837.3","vol_ccy_quote":"562594106.397","confirm":1},{"ts":1670997600000,"open":"1321.02","high":"1329.42","low":"1319.08","close":"1326.95","volume":"4203412","vol_ccy":"420341.2","vol_ccy_quote":"556518485.168","confirm":1},{"ts":1671019200000,"open":"1326.95","high":"1344.5","low":"1325.13","close":"1334.63","volume":"10772128","vol_ccy":"1077212.8","vol_ccy_quote":"1437823748.204","confirm":1},{"ts":1671040800000,"open":"1334.62","high":"1354.21","low":"1301","close":"1308.52","volume":"15987334","vol_ccy":"1598733.4","vol_ccy_quote":"2109448716.074","confirm":1},{"ts":1671062400000,"open":"1308.53","high":"1311.96","low":"1282","close":"1290.56","volume":"6785340","vol_ccy":"678534","vol_ccy_quote":"877800327.186","confirm":1},{"ts":1671084000000,"open":"1290.52","high":"1292.21","low":"1282.5","close":"1291.12","volume":"4013448","vol_ccy":"401344.8","vol_ccy_quote":"516825414.46","confirm":1},{"ts":1671105600000,"open":"1291.12","high":"1291.22","low":"1262","close":"1270.38","volume":"9329673","vol_ccy":"932967.3","vol_ccy_quote":"1189015693.09","confirm":1},{"ts":1671127200000,"open":"1270.38","high":"1276","low":"1259","close":"1267.19","volume":"3952871","vol_ccy":"395287.1","vol_ccy_quote":"500848306.007","confirm":1},{"ts":1671148800000,"open":"1267.2","high":"1274.01","low":"1266.37","close":"1271.24","volume":"2897113","vol_ccy":"289711.3","vol_ccy_quote":"368103390.232","confirm":1},{"ts":1671170400000,"open":"1271.23","high":"1279.8","low":"1188","close":"1212.55","volume":"15677353","vol_ccy":"1567735.3","vol_ccy_quote":"1932593492.617","confirm":1},{"ts":1671192000000,"open":"1212.54","high":"1219","low":"1183.03","close":"1193.87","volume":"13677464","vol_ccy":"1367746.4","vol_ccy_quote":"1644269533.569","confirm":1},{"ts":1671213600000,"open":"1193.88","high":"1212.88","low":"1155.63","close":"1166.86","volume":"10985592","vol_ccy":"1098559.2","vol_ccy_quote":"1297708106.877","confirm":1},{"ts":1671235200000,"open":"1166.86","high":"1182","low":"1161.68","close":"1176.64","volume":"7232594","vol_ccy":"723259.4","vol_ccy_quote":"848115490.703","confirm":1},{"ts":1671256800000,"open":"1176.65","high":"1189","low":"1173","close":"1180.21","volume":"5990318","vol_ccy":"599031.8","vol_ccy_quote":"707035222.073","confirm":1},{"ts":1671278400000,"open":"1180.2","high":"1183","low":"1170.16","close":"1174.16","volume":"4435718","vol_ccy":"443571.8","vol_ccy_quote":"522432674.049","confirm":1},{"ts":1671300000000,"open":"1174.15","high":"1190","low":"1172.89","close":"1186.77","volume":"3547147","vol_ccy":"354714.7","vol_ccy_quote":"419145843.082","confirm":1},{"ts":1671321600000,"open":"1186.77","high":"1188.94","low":"1180.13","close":"1186.3","volume":"1286447","vol_ccy":"128644.7","vol_ccy_quote":"152321094.192","confirm":1},{"ts":1671343200000,"open":"1186.3","high":"1186.3","low":"1186.3","close":"1186.3","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1671364800000,"open":"1186.3","high":"1186.3","low":"1186.3","close":"1186.3","volume":"0","vol_ccy":"0","vol_ccy_quote":"0","confirm":1},{"ts":1671386400000,"open":"1186.27","high":"1195","low":"1174.54","close":"1182.6","volume":"3118478","vol_ccy":"311847.8","vol_ccy_quote":"369319810.177","confirm":1},{"ts":1671408000000,"open":"1182.6","high":"1194.92","low":"1173.22","close":"1178.88","volume":"5415402","vol_ccy":"541540.2","vol_ccy_quote":"640687354.956","confirm":1},{"ts":1671429600000,"open":"1178.87","high":"1188.43","low":"1177.51","close":"1183.34","volume":"3272828","vol_ccy":"327282.8","vol_ccy_quote":"387205021.668","confirm":1},{"ts":1671451200000,"open":"1183.34","high":"1189.98","low":"1164.62","close":"1173.56","volume":"8449847","vol_ccy":"844984.7","vol_ccy_quote":"996315637.096","confirm":1},{"ts":1671472800000,"open":"1173.57","high":"1181.74","low":"1150","close":"1168.03","volume":"5688497","vol_ccy":"568849.7","vol_ccy_quote":"664145829.532","confirm":1},{"ts":1671494400000,"open":"1168.02","high":"1218","low":"1163.18","close":"1208.27","volume":"12841344","vol_ccy":"1284134.4","vol_ccy_quote":"1532220104.488","confirm":1},{"ts":1671516000000,"open":"1208.23","high":"1221.42","low":"1205.12","close":"1212.42","volume":"5546967","vol_ccy":"554696.7","vol_ccy_quote":"671528347.336","confirm":1},{"ts":1671537600000,"open":"1212.43","high":"1234","low":"1203.76","close":"1212.5","volume":"12287332","vol_ccy":"1228733.2","vol_ccy_quote":"1494007805.831","confirm":1},{"ts":1671559200000,"open":"1212.49","high":"1221.08","low":"1209","close":"1217","volume":"2869717","vol_ccy":"286971.7","vol_ccy_quote":"348903331.581","confirm":1},{"ts":1671580800000,"open":"1217","high":"1218.85","low":"1203.28","close":"1210.61","volume":"4629984","vol_ccy":"462998.4","vol_ccy_quote":"560083061.439","confirm":1},{"ts":1671602400000,"open":"1210.6","high":"1219.45","low":"1207.54","close":"1216.66","volume":"3668397","vol_ccy":"366839.7","vol_ccy_quote":"445400534.216","confirm":1},{"ts":1671624000000,"open":"1216.66","high":"1222.8","low":"1206","close":"1211.8","volume":"5997874","vol_ccy":"599787.4","vol_ccy_quote":"727740543.914","confirm":1},{"ts":1671645600000,"open":"1211.81","high":"1215.53","low":"1206.36","close":"1213.85","volume":"1723005","vol_ccy":"172300.5","vol_ccy_quote":"208586405.932","confirm":1},{"ts":1671667200000,"open":"1213.85","high":"1218.58","low":"1209.6","close":"1211.2","volume":"2655610","vol_ccy":"265561","vol_ccy_quote":"322326034.079","confirm":1},{"ts":1671688800000,"open":"1211.2","high":"1221.71","low":"1209.27","close":"1217.39","volume":"4322896","vol_ccy":"432289.6","vol_ccy_quote":"525717854.636","confirm":1},{"ts":1671710400000,"open":"1217.39","high":"1218.61","low":"1183","close":"1187.31","volume":"11498016","vol_ccy":"1149801.6","vol_ccy_quote":"1375731303.502","confirm":1},{"ts":1671732000000,"open":"1187.3","high":"1240","low":"1185.5","close":"1218.06","volume":"7079786","vol_ccy":"707978.6","vol_ccy_quote":"858670623.277","confirm":1},{"ts":1671753600000,"open":"1218.07","high":"1229.75","low":"1214.82","close":"1221.35","volume":"4148336","vol_ccy":"414833.6","vol_ccy_quote":"506907709.609","confirm":1},{"ts":1671775200000,"open":"1221.43","high":"1226.4","low":"1215","close":"1222.93","volume":"3413084","vol_ccy":"341308.4","vol_ccy_quote":"416725007.238","confirm":1},{"ts":1671796800000,"open":"1222.92","high":"1232.74","low":"1210","close":"1219.22","volume":"8355342","vol_ccy":"835534.2","vol_ccy_quote":"1019897729.263","confirm":1},{"ts":1671818400000,"open":"1219.01","high":"1222.62","low":"1217","close":"1220.01","volume":"1225586","vol_ccy":"122558.6","vol_ccy_quote":"149477260.305","confirm":1},{"ts":1671840000000,"open":"1220.02","high":"1221","low":"1215","close":"1216.86","volume":"1805450","vol_ccy":"180545","vol_ccy_quote":"219855900.378","confirm":1},{"ts":1671861600000,"open":"1216.86","high":"1220.5","low":"1214.7","close":"1218.97","volume":"1685280","vol_ccy":"168528","vol_ccy_quote":"205314293.824","confirm":1},{"ts":1671883200000,"open":"1218.98","high":"1220","low":"1217.35","close":"1219.65","volume":"881841","vol_ccy":"88184.1","vol_ccy_quote":"107461719.519","confirm":1},{"ts":1671904800000,"open":"1219.66","high":"1228","low":"1218","close":"1220.68","volume":"1720025","vol_ccy":"172002.5","vol_ccy_quote":"210225946.448","confirm":1},{"ts":1671926400000,"open":"1220.69","high":"1224.4","low":"1215.45","close":"1219.23","volume":"1607302","vol_ccy":"160730.2","vol_ccy_quote":"196050180.76","confirm":1},{"ts":1671948000000,"open":"1219.24","high":"1222","low":"1217.43","close":"1217.75","volume":"1134642","vol_ccy":"113464.2","vol_ccy_quote":"138363285.8","confirm":1},{"ts":1671969600000,"open":"1217.71","high":"1219.42","low":"1190","close":"1209.49","volume":"6188696","vol_ccy":"618869.6","vol_ccy_quote":"748158983.05","confirm":1},{"ts":1671991200000,"open":"1209.48","high":"1227","low":"1193.41","close":"1218.64","volume":"4338458","vol_ccy":"433845.8","vol_ccy_quote":"525639700.931","confirm":1},{"ts":1672012800000,"open":"1218.63","high":"1224.6","low":"1216.47","close":"1219.7","volume":"2348040","vol_ccy":"234804","vol_ccy_quote":"286603466.188","confirm":1},{"ts":1672034400000,"open":"1219.72","high":"1223.4","low":"1217.52","close":"1220.64","volume":"1751534","vol_ccy":"175153.4","vol_ccy_quote":"213724857.896","confirm":1},{"ts":1672056000000,"open":"1220.64","high":"1220.96","low":"1210.93","close":"1215.08","volume":"2556407","vol_ccy":"255640.7","vol_ccy_quote":"310892162.269","confirm":1},{"ts":1672077600000,"open":"1215.07","high":"1231.35","low":"1212.75","close":"1227.74","volume":"2427569","vol_ccy":"242756.9","vol_ccy_quote":"296586777.96","confirm":1},{"ts":1672099200000,"open":"1227.78","high":"1233.78","low":"1221.45","close":"1222.69","volume":"2953022","vol_ccy":"295302.2","vol_ccy_quote":"362003538.425","confirm":1},{"ts":1672120800000,"open":"1222.69","high":"1224.4","low":"1211.66","close":"1219.5","volume":"3307746","vol_ccy":"330774.6","vol_ccy_quote":"403562105.04","confirm":1},{"ts":1672142400000,"open":"1219.5","high":"1219.81","low":"1200","close":"1207.31","volume":"6416597","vol_ccy":"641659.7","vol_ccy_quote":"777553490.749","confirm":1},{"ts":1672164000000,"open":"1207.3","high":"1215","low":"1205.02","close":"1211.56","volume":"1884937","vol_ccy":"188493.7","vol_ccy_quote":"228007309.578","confirm":1},{"ts":1672185600000,"open":"1211.57","high":"1216","low":"1184.16","close":"1191.19","volume":"7681952","vol_ccy":"768195.2","vol_ccy_quote":"920428821.929","confirm":1},{"ts":1672207200000,"open":"1191.19","high":"1198.26","low":"1189.73","close":"1195.91","volume":"2582815","vol_ccy":"258281.5","vol_ccy_quote":"308626537.859","confirm":1},{"ts":1672228800000,"open":"1195.9","high":"1209.83","low":"1185.4","close":"1196.44","volume":"7590835","vol_ccy":"759083.5","vol_ccy_quote":"909230447.749","confirm":1},{"ts":1672250400000,"open":"1196.43","high":"1201.61","low":"1180","close":"1190.62","volume":"3778281","vol_ccy":"377828.1","vol_ccy_quote":"449765299.428","confirm":1},{"ts":1672272000000,"open":"1190.63","high":"1198","low":"1186.76","close":"1195","volume":"3461505","vol_ccy":"346150.5","vol_ccy_quote":"412808534.855","confirm":1},{"ts":1672293600000,"open":"1195","high":"1203.67","low":"1190.16","close":"1199.05","volume":"4006384","vol_ccy":"400638.4","vol_ccy_quote":"479616902.319","confirm":1},{"ts":1672315200000,"open":"1199.05","high":"1207.39","low":"1195","close":"1198.17","volume":"4439691","vol_ccy":"443969.1","vol_ccy_quote":"533433870.833","confirm":1},{"ts":1672336800000,"open":"1198.17","high":"1204.67","low":"1191.61","close":"1200.5","volume":"2708104","vol_ccy":"270810.4","vol_ccy_quote":"324560199.613","confirm":1},{"ts":1672358400000,"open":"1200.48","high":"1202.39","low":"1191.37","close":"1194.35","volume":"2712025","vol_ccy":"271202.5","vol_ccy_quote":"324647696.12","confirm":1},{"ts":1672380000000,"open":"1194.35","high":"1195.99","low":"1184.57","close":"1190.73","volume":"4659784","vol_ccy":"465978.4","vol_ccy_quote":"554810872.724","confirm":1},{"ts":1672401600000,"open":"1190.72","high":"1198.99","low":"1181.24","close":"1195.7","volume":"5604428","vol_ccy":"560442.8","vol_ccy_quote":"667957159.504","confirm":1},{"ts":1672423200000,"open":"1195.69","high":"1202","low":"1194.12","close":"1199.76","volume":"2121931","vol_ccy":"212193.1","vol_ccy_quote":"254320023.355","confirm":1},{"ts":1672444800000,"open":"1199.75","high":"1200.16","low":"1191.88","close":"1193.66","volume":"1537392","vol_ccy":"153739.2","vol_ccy_quote":"183859950.116","confirm":1},{"ts":1672466400000,"open":"1193.65","high":"1200.39","low":"1193.11","close":"1197.05","volume":"1815698","vol_ccy":"181569.8","vol_ccy_quote":"217368956.366","confirm":1},{"ts":1672488000000,"open":"1197.05","high":"1209","low":"1195.46","close":"1201.13","volume":"4349512","vol_ccy":"434951.2","vol_ccy_quote":"522873663.676","confirm":1},{"ts":1672509600000,"open":"1201.13","high":"1206.5","low":"1192.23","close":"1196.44","volume":"1902826","vol_ccy":"190282.6","vol_ccy_quote":"228069969.669","confirm":1},{"ts":1672531200000,"open":"1196.59","high":"1197.29","low":"1191","close":"1194.69","volume":"2350268","vol_ccy":"235026.8","vol_ccy_quote":"280653591.543","confirm":1},{"ts":1672552800000,"open":"1194.69","high":"1197.42","low":"1193","close":"1196.15","volume":"1400999","vol_ccy":"140099.9","vol_ccy_quote":"167445503.149","confirm":1},{"ts":1672574400000,"open":"1196.14","high":"1204","low":"1193.2","close":"1200.63","volume":"2312655","vol_ccy":"231265.5","vol_ccy_quote":"277026999.108","confirm":1},{"ts":1672596000000,"open":"1200.62","high":"1204.78","low":"1199","close":"1200.45","volume":"1319514","vol_ccy":"131951.4","vol_ccy_quote":"158610412.435","confirm":1},{"ts":1672617600000,"open":"1200.27","high":"1203.67","low":"1193","close":"1201.95","volume":"3158341","vol_ccy":"315834.1","vol_ccy_quote":"378560523.264","confirm":1},{"ts":1672639200000,"open":"1201.95","high":"1225.42","low":"1200.06","close":"1217.38","volume":"7425539","vol_ccy":"742553.9","vol_ccy_quote":"901744591.26","confirm":1},{"ts":1672660800000,"open":"1217.38","high":"1221","low":"1214.01","close":"1216.78","volume":"2676890","vol_ccy":"267689","vol_ccy_quote":"325848871.464","confirm":1},{"ts":1672682400000,"open":"1216.79","high":"1223.98","low":"1210.75","close":"1213.87","volume":"1735794","vol_ccy":"173579.4","vol_ccy_quote":"211221264.234","confirm":1},{"ts":1672704000000,"open":"1213.87","high":"1218","low":"1211.22","close":"1217.85","volume":"2111236","vol_ccy":"211123.6","vol_ccy_quote":"256418623.241","confirm":1},{"ts":1672725600000,"open":"1217.85","high":"1219.9","low":"1214.01","close":"1215.11","volume":"2203913","vol_ccy":"220391.3","vol_ccy_quote":"268146536.427","confirm":1},{"ts":1672747200000,"open":"1215.11","high":"1219.16","low":"1205","close":"1209.11","volume":"6155596","vol_ccy":"615559.6","vol_ccy_quote":"745646642.849","confirm":1},{"ts":1672768800000,"open":"1209.1","high":"1217","low":"1205.17","close":"1214.6","volume":"2133265","vol_ccy":"213326.5","vol_ccy_quote":"258349573.876","confirm":1},{"ts":1672790400000,"open":"1214.61","high":"1260","low":"1212.75","close":"1247.93","volume":"13020322","vol_ccy":"1302032.2","vol_ccy_quote":"1613570726.209","confirm":1},{"ts":1672812000000,"open":"1247.94","high":"1264.12","low":"1247.18","close":"1251.29","volume":"5233087","vol_ccy":"523308.7","vol_ccy_quote":"655017364.891","confirm":1},{"ts":1672833600000,"open":"1251.3","high":"1274","low":"1241.55","close":"1260.69","volume":"8286312","vol_ccy":"828631.2","vol_ccy_quote":"1040318624.68","confirm":1},{"ts":1672855200000,"open":"1260.7","high":"1267.69","low":"1245.19","close":"1257","volume":"4553729","vol_ccy":"455372.9","vol_ccy_quote":"572276306.87","confirm":1},{"ts":1672876800000,"open":"1257","high":"1260","low":"1251.92","close":"1253.38","volume":"2246743","vol_ccy":"224674.3","vol_ccy_quote":"281852384.286","confirm":1},{"ts":1672898400000,"open":"1253.38","high":"1255.6","low":"1245.43","close":"1255.44","volume":"3450507","vol_ccy":"345050.7","vol_ccy_quote":"431470944.193","confirm":1},{"ts":1672920000000,"open":"1255.44","high":"1255.66","low":"1243.06","close":"1247.5","volume":"4564686","vol_ccy":"456468.6","vol_ccy_quote":"570247764.49","confirm":1},{"ts":1672941600000,"open":"1247.49","high":"1254.84","low":"1247","close":"1251.28","volume":"1716632","vol_ccy":"171663.2","vol_ccy_quote":"214889120.746","confirm":1},{"ts":1672963200000,"open":"1251.31","high":"1258.64","low":"1247","close":"1249.72","volume":"2973336","vol_ccy":"297333.6","vol_ccy_quote":"372235710.538","confirm":1},{"ts":1672984800000,"open":"1249.72","high":"1250.3","low":"1235.5","close":"1243.8","volume":"3471312","vol_ccy":"347131.2","vol_ccy_quote":"432306777.457","confirm":1},{"ts":1673006400000,"open":"1243.79","high":"1269.47","low":"1233.56","close":"1263.23","volume":"10525887","vol_ccy":"1052588.7","vol_ccy_quote":"1318821230.825","confirm":1},{"ts":1673028000000,"open":"1263.24","high":"1277.83","low":"1263.24","close":"1268.41","volume":"4647363","vol_ccy":"464736.3","vol_ccy_quote":"590062950.189","confirm":1},{"ts":1673049600000,"open":"1268.41","high":"1270.63","low":"1263.26","close":"1264.33","volume":"1667916","vol_ccy":"166791.6","vol_ccy_quote":"211275574.359","confirm":1},{"ts":1673071200000,"open":"1264.32","high":"1266.89","low":"1261.96","close":"1263.45","volume":"1764207","vol_ccy":"176420.7","vol_ccy_quote":"223089331.037","confirm":1},{"ts":1673092800000,"open":"1263.44","high":"1265.26","low":"1261","close":"1262.01","volume":"1608812","vol_ccy":"160881.2","vol_ccy_quote":"203195150.999","confirm":1},{"ts":1673114400000,"open":"1262","high":"1266.62","low":"1261.16","close":"1263.8","volume":"1322892","vol_ccy":"132289.2","vol_ccy_quote":"167156571.986","confirm":1},{"ts":1673136000000,"open":"1263.86","high":"1264.5","low":"1256.96","close":"1263.7","volume":"1804003","vol_ccy":"180400.3","vol_ccy_quote":"227495600.156","confirm":1},{"ts":1673157600000,"open":"1263.7","high":"1266","low":"1261.17","close":"1261.5","volume":"1616661","vol_ccy":"161666.1","vol_ccy_quote":"204213727.566","confirm":1},{"ts":1673179200000,"open":"1261.41","high":"1282","low":"1261","close":"1264.58","volume":"5935731","vol_ccy":"593573.1","vol_ccy_quote":"753032601.595","confirm":1},{"ts":1673200800000,"open":"1264.58","high":"1298","low":"1263.23","close":"1290.07","volume":"5603791","vol_ccy":"560379.1","vol_ccy_quote":"717497287.626","confirm":1},{"ts":1673222400000,"open":"1290.08","high":"1315","low":"1284.88","close":"1308.2","volume":"11762595","vol_ccy":"1176259.5","vol_ccy_quote":"1531104907.754","confirm":1},{"ts":1673244000000,"open":"1308.2","high":"1328.33","low":"1307.56","close":"1318.38","volume":"8029804","vol_ccy":"802980.4","vol_ccy_quote":"1057466625.303","confirm":1},{"ts":1673265600000,"open":"1318.39","high":"1344.49","low":"1315.39","close":"1341","volume":"11653615","vol_ccy":"1165361.5","vol_ccy_quote":"1551246938.826","confirm":1},{"ts":1673287200000,"open":"1341.01","high":"1344.28","low":"1315.58","close":"1320.4","volume":"6130403","vol_ccy":"613040.3","vol_ccy_quote":"813531438.289","confirm":1},{"ts":1673308800000,"open":"1320.4","high":"1329.91","low":"1316.72","close":"1326.99","volume":"4153862","vol_ccy":"415386.2","vol_ccy_quote":"550152389.837","confirm":1},{"ts":1673330400000,"open":"1327.13","high":"1334.8","low":"1321.6","close":"1329.21","volume":"3842326","vol_ccy":"384232.6","vol_ccy_quote":"510445238.847","confirm":1},{"ts":1673352000000,"open":"1329.21","high":"1340.57","low":"1322.32","close":"1332.1","volume":"7787656","vol_ccy":"778765.6","vol_ccy_quote":"1036738217.465","confirm":1},{"ts":1673373600000,"open":"1332.11","high":"1348.46","low":"1331.41","close":"1335.16","volume":"4761351","vol_ccy":"476135.1","vol_ccy_quote":"637589057.483","confirm":1},{"ts":1673395200000,"open":"1335.2","high":"1341.47","low":"1327.03","close":"1330.76","volume":"3723287","vol_ccy":"372328.7","vol_ccy_quote":"496569643.767","confirm":1},{"ts":1673416800000,"open":"1330.75","high":"1337.66","low":"1327.3","close":"1335.99","volume":"2734645","vol_ccy":"273464.5","vol_ccy_quote":"364790618.875","confirm":1},{"ts":1673438400000,"open":"1335.99","high":"1335.99","low":"1321","close":"1327.51","volume":"5450058","vol_ccy":"545005.8","vol_ccy_quote":"723907474.557","confirm":1},{"ts":1673460000000,"open":"1327.5","high":"1408.43","low":"1327.37","close":"1389.66","volume":"13357626","vol_ccy":"1335762.6","vol_ccy_quote":"1817612943.227","confirm":1},{"ts":1673481600000,"open":"1389.48","high":"1422.37","low":"1386.01","close":"1395.83","volume":"10394109","vol_ccy":"1039410.9","vol_ccy_quote":"1458224890.341","confirm":1},{"ts":1673503200000,"open":"1395.83","high":"1403","low":"1395","close":"1398.12","volume":"3885092","vol_ccy":"388509.2","vol_ccy_quote":"543613309.826","confirm":1},{"ts":1673524800000,"open":"1398.12","high":"1435","low":"1355","close":"1428.66","volume":"23343306","vol_ccy":"2334330.6","vol_ccy_quote":"3256833733.728","confirm":1},{"ts":1673546400000,"open":"1428.66","high":"1440.92","low":"1412.45","close":"1415.91","volume":"8457028","vol_ccy":"845702.8","vol_ccy_quote":"1204879471.994","confirm":1},{"ts":1673568000000,"open":"1415.99","high":"1418.64","low":"1401.19","close":"1406.89","volume":"4848177","vol_ccy":"484817.7","vol_ccy_quote":"683413164.278","confirm":1},{"ts":1673589600000,"open":"1406.88","high":"1419.33","low":"1403.5","close":"1409.61","volume":"4440191","vol_ccy":"444019.1","vol_ccy_quote":"626634422.112","confirm":1},{"ts":1673611200000,"open":"1409.61","high":"1425","low":"1401.84","close":"1416.88","volume":"9149123","vol_ccy":"914912.3","vol_ccy_quote":"1293085525.427","confirm":1},{"ts":1673632800000,"open":"1416.88","high":"1465","low":"1414.21","close":"1451.18","volume":"10397152","vol_ccy":"1039715.2","vol_ccy_quote":"1499352035.671","confirm":1},{"ts":1673654400000,"open":"1451.17","high":"1647.33","low":"1449.21","close":"1548.8","volume":"22216707","vol_ccy":"2221670.7","vol_ccy_quote":"3429279278.129","confirm":1},{"ts":1673676000000,"open":"1548.8","high":"1566.98","low":"1505.2","close":"1529.96","volume":"11432905","vol_ccy":"1143290.5","vol_ccy_quote":"1752579721.822","confirm":1},{"ts":1673697600000,"open":"1529.95","high":"1547.6","low":"1507.14","close":"1529.78","volume":"8778473","vol_ccy":"877847.3","vol_ccy_quote":"1342441577.415","confirm":1},{"ts":1673719200000,"open":"1529.79","high":"1565.5","low":"1525.7","close":"1549.73","volume":"3468843","vol_ccy":"346884.3","vol_ccy_quote":"534962565.318","confirm":1},{"ts":1673740800000,"open":"1549.73","high":"1552.58","low":"1516","close":"1528.57","volume":"5239296","vol_ccy":"523929.6","vol_ccy_quote":"800470797.45","confirm":1},{"ts":1673762400000,"open":"1528.53","high":"1535.88","low":"1520","close":"1533.75","volume":"3464605","vol_ccy":"346460.5","vol_ccy_quote":"529245261.22","confirm":1},{"ts":1673784000000,"open":"1533.75","high":"1568","low":"1529.08","close":"1551.85","volume":"8470171","vol_ccy":"847017.1","vol_ccy_quote":"1310817800.191","confirm":1},{"ts":1673805600000,"open":"1551.85","high":"1562","low":"1532.16","close":"1552.99","volume":"4730484","vol_ccy":"473048.4","vol_ccy_quote":"731862330.145","confirm":1},{"ts":1673827200000,"open":"1552.98","high":"1585","low":"1541","close":"1575.46","volume":"8662309","vol_ccy":"866230.9","vol_ccy_quote":"1358342512.032","confirm":1},{"ts":1673848800000,"open":"1575.45","high":"1578.15","low":"1521.16","close":"1542.47","volume":"7925731","vol_ccy":"792573.1","vol_ccy_quote":"1227082083.307","confirm":1},{"ts":1673870400000,"open":"1542.48","high":"1562.3","low":"1521.02","close":"1561.08","volume":"8510857","vol_ccy":"851085.7","vol_ccy_quote":"1314548171.529","confirm":1},{"ts":1673892000000,"open":"1561.08","high":"1610","low":"1557.01","close":"1576.49","volume":"8100445","vol_ccy":"810044.5","vol_ccy_quote":"1283064113.796","confirm":1},{"ts":1673913600000,"open":"1576.48","high":"1582.18","low":"1538","close":"1569.97","volume":"6941329","vol_ccy":"694132.9","vol_ccy_quote":"1084926973.204","confirm":1},{"ts":1673935200000,"open":"1569.97","high":"1572.29","low":"1556.88","close":"1569.06","volume":"3929127","vol_ccy":"392912.7","vol_ccy_quote":"614604649.698","confirm":1},{"ts":1673956800000,"open":"1569.06","high":"1610.49","low":"1560.25","close":"1579.33","volume":"13269198","vol_ccy":"1326919.8","vol_ccy_quote":"2095629882.885","confirm":1},{"ts":1673978400000,"open":"1579.33","high":"1599.38","low":"1563.17","close":"1565.68","volume":"4377444","vol_ccy":"437744.4","vol_ccy_quote":"692809381.376","confirm":1},{"ts":1674000000000,"open":"1565.7","high":"1592.88","low":"1563.06","close":"1587.13","volume":"4819793","vol_ccy":"481979.3","vol_ccy_quote":"761759505.61","confirm":1},{"ts":1674021600000,"open":"1587.13","high":"1587.62","low":"1570.5","close":"1575.95","volume":"3397638","vol_ccy":"339763.8","vol_ccy_quote":"536180294.855","confirm":1},{"ts":1674043200000,"open":"1576.04","high":"1610","low":"1497.16","close":"1542.12","volume":"31420810","vol_ccy":"3142081","vol_ccy_quote":"4886836721.257","confirm":1},{"ts":1674064800000,"open":"1542.3","high":"1555.74","low":"1507.12","close":"1511.32","volume":"6748258","vol_ccy":"674825.8","vol_ccy_quote":"1033848258.573","confirm":1},{"ts":1674086400000,"open":"1511.72","high":"1532.67","low":"1509.94","close":"1528.22","volume":"3723911","vol_ccy":"372391.1","vol_ccy_quote":"567007590.198","confirm":1},{"ts":1674108000000,"open":"1528.31","high":"1532.42","low":"1516.56","close":"1520.05","volume":"3245989","vol_ccy":"324598.9","vol_ccy_quote":"495141867.625","confirm":1},{"ts":1674129600000,"open":"1520.05","high":"1548.47","low":"1514","close":"1529","volume":"7870202","vol_ccy":"787020.2","vol_ccy_quote":"1205205751.057","confirm":1},{"ts":1674151200000,"open":"1529","high":"1565.14","low":"1527.64","close":"1550.94","volume":"5454498","vol_ccy":"545449.8","vol_ccy_quote":"845047407.059","confirm":1},{"ts":1674172800000,"open":"1550.95","high":"1564.23","low":"1543","close":"1547.46","volume":"4269907","vol_ccy":"426990.7","vol_ccy_quote":"662900140.635","confirm":1},{"ts":1674194400000,"open":"1547.46","high":"1556.02","low":"1542.03","close":"1549.15","volume":"3210901","vol_ccy":"321090.1","vol_ccy_quote":"497556096.95","confirm":1},{"ts":1674216000000,"open":"1549.15","high":"1598.14","low":"1549","close":"1591.89","volume":"10203558","vol_ccy":"1020355.8","vol_ccy_quote":"1603561722.712","confirm":1},{"ts":1674237600000,"open":"1591.9","high":"1680","low":"1583.24","close":"1658.64","volume":"14218724","vol_ccy":"1421872.4","vol_ccy_quote":"2316629711.557","confirm":1},{"ts":1674259200000,"open":"1658.76","high":"1679.38","low":"1642.12","close":"1646.09","volume":"5461057","vol_ccy":"546105.7","vol_ccy_quote":"904655888.211","confirm":1},{"ts":1674280800000,"open":"1646.1","high":"1680","low":"1612.46","close":"1646.89","volume":"10136744","vol_ccy":"1013674.4","vol_ccy_quote":"1670829093.097","confirm":1},{"ts":1674302400000,"open":"1646.89","high":"1668.54","low":"1643.09","close":"1655.02","volume":"7028330","vol_ccy":"702833","vol_ccy_quote":"1162976671.507","confirm":1},{"ts":1674324000000,"open":"1654.91","high":"1669","low":"1622.42","close":"1627.3","volume":"4216089","vol_ccy":"421608.9","vol_ccy_quote":"693919416.7","confirm":1},{"ts":1674345600000,"open":"1627.22","high":"1637.17","low":"1603.12","close":"1628.03","volume":"4477466","vol_ccy":"447746.6","vol_ccy_quote":"726799080.886","confirm":1},{"ts":1674367200000,"open":"1627.89","high":"1632","low":"1619.02","close":"1624.78","volume":"2535941","vol_ccy":"253594.1","vol_ccy_quote":"412469738.206","confirm":1},{"ts":1674388800000,"open":"1624.8","high":"1665.75","low":"1616.08","close":"1657.01","volume":"7542203","vol_ccy":"754220.3","vol_ccy_quote":"1236461096.174","confirm":1},{"ts":1674410400000,"open":"1657.01","high":"1660.4","low":"1606.83","close":"1627.78","volume":"5164250","vol_ccy":"516425","vol_ccy_quote":"841182571.325","confirm":1},{"ts":1674432000000,"open":"1627.73","high":"1643","low":"1626.19","close":"1632.29","volume":"2621263","vol_ccy":"262126.3","vol_ccy_quote":"428726956.386","confirm":1},{"ts":1674453600000,"open":"1632.28","high":"1639.81","low":"1627.39","close":"1636.75","volume":"2605664","vol_ccy":"260566.4","vol_ccy_quote":"426054304.425","confirm":1},{"ts":1674475200000,"open":"1636.75","high":"1650","low":"1583.07","close":"1629.6","volume":"11471117","vol_ccy":"1147111.7","vol_ccy_quote":"1859127676.42","confirm":1},{"ts":1674496800000,"open":"1629.6","high":"1641.18","low":"1608.58","close":"1626.35","volume":"3784899","vol_ccy":"378489.9","vol_ccy_quote":"616150280.313","confirm":1},{"ts":1674518400000,"open":"1626.48","high":"1641.88","low":"1622.89","close":"1638.4","volume":"2761169","vol_ccy":"276116.9","vol_ccy_quote":"451543020.537","confirm":1},{"ts":1674540000000,"open":"1638.4","high":"1638.85","low":"1614.22","close":"1625.63","volume":"4008394","vol_ccy":"400839.4","vol_ccy_quote":"651648730.513","confirm":1},{"ts":1674561600000,"open":"1625.63","high":"1632.48","low":"1603","close":"1617","volume":"6494021","vol_ccy":"649402.1","vol_ccy_quote":"1050112618.627","confirm":1},{"ts":1674583200000,"open":"1616.99","high":"1625.42","low":"1525","close":"1556.02","volume":"8709515","vol_ccy":"870951.5","vol_ccy_quote":"1373527637.313","confirm":1},{"ts":1674604800000,"open":"1556.02","high":"1557.64","low":"1510.82","close":"1548.55","volume":"6599674","vol_ccy":"659967.4","vol_ccy_quote":"1016268607.243","confirm":1},{"ts":1674626400000,"open":"1548.55","high":"1558.71","low":"1538.44","close":"1545.98","volume":"4028266","vol_ccy":"402826.6","vol_ccy_quote":"624098885.288","confirm":1},{"ts":1674648000000,"open":"1545.99","high":"1566.75","low":"1524.05","close":"1548.69","volume":"9278869","vol_ccy":"927886.9","vol_ccy_quote":"1435584625.075","confirm":1},{"ts":1674669600000,"open":"1548.6","high":"1641.79","low":"1547.74","close":"1611.55","volume":"12046347","vol_ccy":"1204634.7","vol_ccy_quote":"1922741640.793","confirm":1},{"ts":1674691200000,"open":"1611.65","high":"1633.48","low":"1610.1","close":"1619.67","volume":"4855812","vol_ccy":"485581.2","vol_ccy_quote":"786012935.648","confirm":1},{"ts":1674712800000,"open":"1619.67","high":"1622.36","low":"1591","close":"1604.59","volume":"5351172","vol_ccy":"535117.2","vol_ccy_quote":"859182081.409","confirm":1},{"ts":1674734400000,"open":"1604.68","high":"1621","low":"1576.79","close":"1591.88","volume":"9646853","vol_ccy":"964685.3","vol_ccy_quote":"1546136545.535","confirm":1},{"ts":1674756000000,"open":"1591.88","high":"1611.94","low":"1589.37","close":"1601.08","volume":"2627339","vol_ccy":"262733.9","vol_ccy_quote":"421117178.533","confirm":1},{"ts":1674777600000,"open":"1601.27","high":"1607.09","low":"1552","close":"1583.25","volume":"6911252","vol_ccy":"691125.2","vol_ccy_quote":"1087622358.182","confirm":1},{"ts":1674799200000,"open":"1583.25","high":"1586.8","low":"1572.12","close":"1579.26","volume":"2843306","vol_ccy":"284330.6","vol_ccy_quote":"449204445.899","confirm":1},{"ts":1674820800000,"open":"1579.25","high":"1612","low":"1560","close":"1605.5","volume":"8492200","vol_ccy":"849220","vol_ccy_quote":"1344046592.189","confirm":1},{"ts":1674842400000,"open":"1605.5","high":"1622.14","low":"1586","close":"1597.38","volume":"3700841","vol_ccy":"370084.1","vol_ccy_quote":"593998831.299","confirm":1},{"ts":1674864000000,"open":"1597.37","high":"1606.65","low":"1592.2","close":"1600.3","volume":"2326689","vol_ccy":"232668.9","vol_ccy_quote":"372060705.098","confirm":1},{"ts":1674885600000,"open":"1600.4","high":"1600.74","low":"1576.32","close":"1586.53","volume":"3308650","vol_ccy":"330865","vol_ccy_quote":"525658450.146","confirm":1},{"ts":1674907200000,"open":"1586.53","high":"1586.53","low":"1562.68","close":"1576.69","volume":"4936094","vol_ccy":"493609.4","vol_ccy_quote":"777213741.934","confirm":1},{"ts":1674928800000,"open":"1576.69","high":"1578.97","low":"1555","close":"1572.59","volume":"2388367","vol_ccy":"238836.7","vol_ccy_quote":"374419984.351","confirm":1},{"ts":1674950400000,"open":"1572.59","high":"1620","low":"1567","close":"1597.3","volume":"7969761","vol_ccy":"796976.1","vol_ccy_quote":"1273619346.013","confirm":1},{"ts":1674972000000,"open":"1597.34","high":"1620","low":"1588.08","close":"1609.34","volume":"6022616","vol_ccy":"602261.6","vol_ccy_quote":"965593017.134","confirm":1},{"ts":1674993600000,"open":"1609.17","high":"1628","low":"1603.1","close":"1617.83","volume":"5519024","vol_ccy":"551902.4","vol_ccy_quote":"890683796.781","confirm":1},{"ts":1675015200000,"open":"1617.82","high":"1663.84","low":"1613.73","close":"1645.44","volume":"7472859","vol_ccy":"747285.9","vol_ccy_quote":"1228123388.268","confirm":1},{"ts":1675036800000,"open":"1645.53","high":"1648","low":"1632.08","close":"1636.75","volume":"3437877","vol_ccy":"343787.7","vol_ccy_quote":"563407783.418","confirm":1},{"ts":1675058400000,"open":"1636.75","high":"1637.31","low":"1575","close":"1581.86","volume":"10389176","vol_ccy":"1038917.6","vol_ccy_quote":"1663679711.171","confirm":1},{"ts":1675080000000,"open":"1581.74","high":"1596.99","low":"1566.37","close":"1581.34","volume":"6857658","vol_ccy":"685765.8","vol_ccy_quote":"1085252228.107","confirm":1},{"ts":1675101600000,"open":"1581.33","high":"1584.12","low":"1529.53","close":"1566.16","volume":"6634749","vol_ccy":"663474.9","vol_ccy_quote":"1032097347.762","confirm":1},{"ts":1675123200000,"open":"1566.17","high":"1576.76","low":"1561.51","close":"1562.19","volume":"3206206","vol_ccy":"320620.6","vol_ccy_quote":"503260589.091","confirm":1},{"ts":1675144800000,"open":"1562.2","high":"1583.99","low":"1561.8","close":"1571.4","volume":"3614185","vol_ccy":"361418.5","vol_ccy_quote":"568340920.147","confirm":1},{"ts":1675166400000,"open":"1571.4","high":"1606","low":"1571","close":"1592.99","volume":"6718250","vol_ccy":"671825","vol_ccy_quote":"1066427527.106","confirm":1},{"ts":1675188000000,"open":"1592.98","high":"1602","low":"1563.28","close":"1585.4","volume":"4801608","vol_ccy":"480160.8","vol_ccy_quote":"759977784.214","confirm":1},{"ts":1675209600000,"open":"1585.39","high":"1593.54","low":"1576","close":"1583.12","volume":"2524769","vol_ccy":"252476.9","vol_ccy_quote":"400021529.168","confirm":1},{"ts":1675231200000,"open":"1583.12","high":"1584","low":"1566.03","close":"1580.68","volume":"4055963","vol_ccy":"405596.3","vol_ccy_quote":"638872997.43","confirm":1},{"ts":1675252800000,"open":"1580.67","high":"1590","low":"1566.5","close":"1571.7","volume":"5082550","vol_ccy":"508255","vol_ccy_quote":"802895384.183","confirm":1},{"ts":1675274400000,"open":"1571.69","high":"1649","low":"1555","close":"1641.62","volume":"15107989","vol_ccy":"1510798.9","vol_ccy_quote":"2426520419.728","confirm":1},{"ts":1675296000000,"open":"1641.73","high":"1700","low":"1639.08","close":"1670.2","volume":"9114213","vol_ccy":"911421.3","vol_ccy_quote":"1526561707.736","confirm":1},{"ts":1675317600000,"open":"1670.2","high":"1675.38","low":"1660.11","close":"1671.87","volume":"3352317","vol_ccy":"335231.7","vol_ccy_quote":"559359662.07","confirm":1},{"ts":1675339200000,"open":"1671.87","high":"1692.37","low":"1650","close":"1680.26","volume":"10132508","vol_ccy":"1013250.8","vol_ccy_quote":"1693567463.945","confirm":1},{"ts":1675360800000,"open":"1680.27","high":"1720","low":"1625.92","close":"1643.66","volume":"9333317","vol_ccy":"933331.7","vol_ccy_quote":"1561856786.086","confirm":1},{"ts":1675382400000,"open":"1643.77","high":"1651","low":"1630.58","close":"1643.87","volume":"3794718","vol_ccy":"379471.8","vol_ccy_quote":"622938295.508","confirm":1},{"ts":1675404000000,"open":"1643.87","high":"1651","low":"1630.6","close":"1648.75","volume":"3888672","vol_ccy":"388867.2","vol_ccy_quote":"638228942.546","confirm":1},{"ts":1675425600000,"open":"1648.74","high":"1676.47","low":"1625.99","close":"1660.7","volume":"14225487","vol_ccy":"1422548.7","vol_ccy_quote":"2349917014.055","confirm":1},{"ts":1675447200000,"open":"1660.7","high":"1672.67","low":"1642.15","close":"1663.55","volume":"3729556","vol_ccy":"372955.6","vol_ccy_quote":"617855885.385","confirm":1},{"ts":1675468800000,"open":"1663.55","high":"1666.16","low":"1645.68","close":"1651.51","volume":"2702729","vol_ccy":"270272.9","vol_ccy_quote":"447500954.268","confirm":1},{"ts":1675490400000,"open":"1651.51","high":"1662.8","low":"1645.5","close":"1661.46","volume":"2560523","vol_ccy":"256052.3","vol_ccy_quote":"424302098.153","confirm":1},{"ts":1675512000000,"open":"1661.45","high":"1695","low":"1659.72","close":"1681.11","volume":"7651724","vol_ccy":"765172.4","vol_ccy_quote":"1285508923.688","confirm":1},{"ts":1675533600000,"open":"1681","high":"1691.68","low":"1658","close":"1666.59","volume":"2952098","vol_ccy":"295209.8","vol_ccy_quote":"494236120.125","confirm":1},{"ts":1675555200000,"open":"1666.76","high":"1671.09","low":"1656.95","close":"1667.12","volume":"3305478","vol_ccy":"330547.8","vol_ccy_quote":"550070329.787","confirm":1},{"ts":1675576800000,"open":"1667.12","high":"1674.55","low":"1661","close":"1662.69","volume":"2622851","vol_ccy":"262285.1","vol_ccy_quote":"437360002.255","confirm":1},{"ts":1675598400000,"open":"1662.68","high":"1665.22","low":"1615","close":"1618.57","volume":"11517945","vol_ccy":"1151794.5","vol_ccy_quote":"1891502843.245","confirm":1},{"ts":1675620000000,"open":"1618.57","high":"1641","low":"1608","close":"1629.65","volume":"4806285","vol_ccy":"480628.5","vol_ccy_quote":"780030649.744","confirm":1},{"ts":1675641600000,"open":"1629.61","high":"1642.76","low":"1608.77","close":"1621.9","volume":"4258797","vol_ccy":"425879.7","vol_ccy_quote":"692650955.165","confirm":1},{"ts":1675663200000,"open":"1621.9","high":"1638","low":"1620","close":"1634.84","volume":"4188883","vol_ccy":"418888.3","vol_ccy_quote":"682767141.259","confirm":1},{"ts":1675684800000,"open":"1634.84","high":"1659","low":"1620.16","close":"1647.5","volume":"9026670","vol_ccy":"902667","vol_ccy_quote":"1480395126.669","confirm":1},{"ts":1675706400000,"open":"1647.5","high":"1655.6","low":"1605","close":"1614.49","volume":"5214261","vol_ccy":"521426.1","vol_ccy_quote":"849057347.804","confirm":1},{"ts":1675728000000,"open":"1614.49","high":"1637.99","low":"1613.08","close":"1634.49","volume":"3859854","vol_ccy":"385985.4","vol_ccy_quote":"628314909.252","confirm":1},{"ts":1675749600000,"open":"1634.5","high":"1648","low":"1628.24","close":"1640.86","volume":"3986581","vol_ccy":"398658.1","vol_ccy_quote":"653270715.628","confirm":1},{"ts":1675771200000,"open":"1640.85","high":"1676.93","low":"1624.1","close":"1671.78","volume":"8265198","vol_ccy":"826519.8","vol_ccy_quote":"1360111821.002","confirm":1},{"ts":1675792800000,"open":"1671.82","high":"1678.83","low":"1626.22","close":"1670.14","volume":"10243332","vol_ccy":"1024333.2","vol_ccy_quote":"1695732041.297","confirm":1},{"ts":1675814400000,"open":"1670.13","high":"1698.6","low":"1667.25","close":"1676.02","volume":"5237099","vol_ccy":"523709.9","vol_ccy_quote":"880856192.169","confirm":1},{"ts":1675836000000,"open":"1676.01","high":"1679.56","low":"1668.03","close":"1674.41","volume":"2865063","vol_ccy":"286506.3","vol_ccy_quote":"479545505.492","confirm":1},{"ts":1675857600000,"open":"1674.4","high":"1683.79","low":"1631","close":"1657.31","volume":"12452254","vol_ccy":"1245225.4","vol_ccy_quote":"2063022866.818","confirm":1},{"ts":1675879200000,"open":"1657.32","high":"1659.8","low":"1636.41","close":"1650.03","volume":"3097314","vol_ccy":"309731.4","vol_ccy_quote":"510507101.999","confirm":1},{"ts":1675900800000,"open":"1650.03","high":"1656.19","low":"1609.33","close":"1628.44","volume":"9296969","vol_ccy":"929696.9","vol_ccy_quote":"1511985784.727","confirm":1},{"ts":1675922400000,"open":"1628.44","high":"1640.95","low":"1625.8","close":"1633.16","volume":"3234739","vol_ccy":"323473.9","vol_ccy_quote":"528283844.409","confirm":1},{"ts":1675944000000,"open":"1633.09","high":"1649.99","low":"1616","close":"1623.97","volume":"8443145","vol_ccy":"844314.5","vol_ccy_quote":"1378670668.799","confirm":1},{"ts":1675965600000,"open":"1623.89","high":"1631.39","low":"1520","close":"1545.28","volume":"17297707","vol_ccy":"1729770.7","vol_ccy_quote":"2712610416.433","confirm":1},{"ts":1675987200000,"open":"1545.45","high":"1554.63","low":"1530","close":"1542","volume":"5404057","vol_ccy":"540405.7","vol_ccy_quote":"834244967.843","confirm":1},{"ts":1676008800000,"open":"1542","high":"1554.45","low":"1534.07","close":"1537.69","volume":"4432125","vol_ccy":"443212.5","vol_ccy_quote":"685054686.289","confirm":1},{"ts":1676030400000,"open":"1537.67","high":"1548","low":"1504","close":"1526.42","volume":"10466634","vol_ccy":"1046663.4","vol_ccy_quote":"1599890101.602","confirm":1},{"ts":1676052000000,"open":"1526.41","high":"1539.72","low":"1485","close":"1513.25","volume":"5728178","vol_ccy":"572817.8","vol_ccy_quote":"867234047.062","confirm":1},{"ts":1676073600000,"open":"1513.13","high":"1523.97","low":"1508.02","close":"1517.89","volume":"2835755","vol_ccy":"283575.5","vol_ccy_quote":"430014670.802","confirm":1},{"ts":1676095200000,"open":"1517.89","high":"1526","low":"1514.38","close":"1520.37","volume":"2390621","vol_ccy":"239062.1","vol_ccy_quote":"363409631.088","confirm":1},{"ts":1676116800000,"open":"1520.35","high":"1527","low":"1514.63","close":"1518.51","volume":"2858594","vol_ccy":"285859.4","vol_ccy_quote":"434758776.288","confirm":1},{"ts":1676138400000,"open":"1518.51","high":"1544.51","low":"1503.44","close":"1538.49","volume":"3552320","vol_ccy":"355232","vol_ccy_quote":"542556106.409","confirm":1},{"ts":1676160000000,"open":"1538.49","high":"1539.85","low":"1528.8","close":"1533.56","volume":"1909110","vol_ccy":"190911","vol_ccy_quote":"292763662.05","confirm":1},{"ts":1676181600000,"open":"1533.56","high":"1540","low":"1530.4","close":"1533.59","volume":"2077460","vol_ccy":"207746","vol_ccy_quote":"318787073.331","confirm":1},{"ts":1676203200000,"open":"1533.59","high":"1548.25","low":"1520.87","close":"1540.82","volume":"6232986","vol_ccy":"623298.6","vol_ccy_quote":"956426478.71","confirm":1},{"ts":1676224800000,"open":"1540.82","high":"1542.66","low":"1492.03","close":"1515.23","volume":"5564678","vol_ccy":"556467.8","vol_ccy_quote":"842900767.901","confirm":1},{"ts":1676246400000,"open":"1515.23","high":"1525","low":"1495.62","close":"1518.74","volume":"5828921","vol_ccy":"582892.1","vol_ccy_quote":"881859679.794","confirm":1},{"ts":1676268000000,"open":"1518.73","high":"1526","low":"1463","close":"1486.28","volume":"13511813","vol_ccy":"1351181.3","vol_ccy_quote":"2016627526.964","confirm":1},{"ts":1676289600000,"open":"1486.3","high":"1492","low":"1460.03","close":"1472.8","volume":"9764861","vol_ccy":"976486.1","vol_ccy_quote":"1443790762.938","confirm":1},{"ts":1676311200000,"open":"1472.8","high":"1510.65","low":"1472.04","close":"1505.46","volume":"5182367","vol_ccy":"518236.7","vol_ccy_quote":"773104990.01","confirm":1},{"ts":1676332800000,"open":"1505.53","high":"1508.8","low":"1494.35","close":"1501.96","volume":"3019600","vol_ccy":"301960","vol_ccy_quote":"453239888.048","confirm":1},{"ts":1676354400000,"open":"1501.95","high":"1520","low":"1497.43","close":"1507.83","volume":"4997280","vol_ccy":"499728","vol_ccy_quote":"753505440.769","confirm":1},{"ts":1676376000000,"open":"1507.83","high":"1569.68","low":"1485","close":"1546.04","volume":"24136246","vol_ccy":"2413624.6","vol_ccy_quote":"3689933151.347","confirm":1},{"ts":1676397600000,"open":"1546.04","high":"1565","low":"1545.82","close":"1555.48","volume":"4171853","vol_ccy":"417185.3","vol_ccy_quote":"648610339.78","confirm":1},{"ts":1676419200000,"open":"1555.64","high":"1557.24","low":"1542.44","close":"1550.57","volume":"2751565","vol_ccy":"275156.5","vol_ccy_quote":"426224788.862","confirm":1},{"ts":1676440800000,"open":"1550.52","high":"1578","low":"1544.46","close":"1571.75","volume":"5123048","vol_ccy":"512304.8","vol_ccy_quote":"799168984.653","confirm":1},{"ts":1676462400000,"open":"1571.75","high":"1593.52","low":"1566.5","close":"1581.14","volume":"12094734","vol_ccy":"1209473.4","vol_ccy_quote":"1911216572.162","confirm":1},{"ts":1676484000000,"open":"1581.13","high":"1684","low":"1577.4","close":"1674.82","volume":"15298361","vol_ccy":"1529836.1","vol_ccy_quote":"2510920820.945","confirm":1},{"ts":1676505600000,"open":"1674.83","high":"1714.74","low":"1672.49","close":"1693.36","volume":"8778918","vol_ccy":"877891.8","vol_ccy_quote":"1486448187.751","confirm":1},{"ts":1676527200000,"open":"1693.37","high":"1696.91","low":"1675.2","close":"1683.78","volume":"5665631","vol_ccy":"566563.1","vol_ccy_quote":"954595163.665","confirm":1},{"ts":1676548800000,"open":"1683.78","high":"1743.88","low":"1666","close":"1715.6","volume":"19921506","vol_ccy":"1992150.6","vol_ccy_quote":"3391689238.765","confirm":1},{"ts":1676570400000,"open":"1715.79","high":"1721.58","low":"1633.88","close":"1638.28","volume":"11155356","vol_ccy":"1115535.6","vol_ccy_quote":"1865149568.739","confirm":1},{"ts":1676592000000,"open":"1638.27","high":"1670.59","low":"1631","close":"1656.07","volume":"6306989","vol_ccy":"630698.9","vol_ccy_quote":"1043494130.038","confirm":1},{"ts":1676613600000,"open":"1656.07","high":"1675.75","low":"1648.27","close":"1666.16","volume":"4855603","vol_ccy":"485560.3","vol_ccy_quote":"806680726.478","confirm":1},{"ts":1676635200000,"open":"1666.16","high":"1710.53","low":"1645.7","close":"1687.8","volume":"15094948","vol_ccy":"1509494.8","vol_ccy_quote":"2529347055.915","confirm":1},{"ts":1676656800000,"open":"1687.8","high":"1722.76","low":"1669.65","close":"1693.76","volume":"8391876","vol_ccy":"839187.6","vol_ccy_quote":"1425269254.557","confirm":1},{"ts":1676678400000,"open":"1693.69","high":"1704.18","low":"1692.07","close":"1698.22","volume":"3048295","vol_ccy":"304829.5","vol_ccy_quote":"517576828.447","confirm":1},{"ts":1676700000000,"open":"1698.22","high":"1699.48","low":"1686.1","close":"1691.72","volume":"3220108","vol_ccy":"322010.8","vol_ccy_quote":"544882816.053","confirm":1},{"ts":1676721600000,"open":"1691.73","high":"1699.8","low":"1687.1","close":"1695.33","volume":"3629290","vol_ccy":"362929","vol_ccy_quote":"615090999.731","confirm":1},{"ts":1676743200000,"open":"1695.33","high":"1714.43","low":"1679","close":"1691.63","volume":"3765074","vol_ccy":"376507.4","vol_ccy_quote":"637721554.129","confirm":1},{"ts":1676764800000,"open":"1691.63","high":"1710","low":"1689.5","close":"1702.41","volume":"3828317","vol_ccy":"382831.7","vol_ccy_quote":"650295637.886","confirm":1},{"ts":1676786400000,"open":"1702.41","high":"1702.59","low":"1690.82","close":"1695.49","volume":"2672706","vol_ccy":"267270.6","vol_ccy_quote":"453292270.379","confirm":1},{"ts":1676808000000,"open":"1695.49","high":"1728","low":"1675.33","close":"1682.82","volume":"12095862","vol_ccy":"1209586.2","vol_ccy_quote":"2060535708.337","confirm":1},{"ts":1676829600000,"open":"1682.86","high":"1690.76","low":"1666","close":"1680.43","volume":"4322767","vol_ccy":"432276.7","vol_ccy_quote":"726745626.005","confirm":1},{"ts":1676851200000,"open":"1680.43","high":"1694.53","low":"1650.81","close":"1689.56","volume":"7521744","vol_ccy":"752174.4","vol_ccy_quote":"1259499244.509","confirm":1},{"ts":1676872800000,"open":"1689.46","high":"1719.84","low":"1687.63","close":"1713.52","volume":"8383828","vol_ccy":"838382.8","vol_ccy_quote":"1429520889.607","confirm":1},{"ts":1676894400000,"open":"1713.53","high":"1716.16","low":"1683","close":"1696.3","volume":"8714570","vol_ccy":"871457","vol_ccy_quote":"1484839180.801","confirm":1},{"ts":1676916000000,"open":"1696.25","high":"1712.5","low":"1690.41","close":"1703.85","volume":"2614431","vol_ccy":"261443.1","vol_ccy_quote":"444661894.529","confirm":1},{"ts":1676937600000,"open":"1703.85","high":"1716.99","low":"1695.25","close":"1698.14","volume":"4892401","vol_ccy":"489240.1","vol_ccy_quote":"833977939.762","confirm":1},{"ts":1676959200000,"open":"1698.14","high":"1715","low":"1665.08","close":"1669.7","volume":"11507059","vol_ccy":"1150705.9","vol_ccy_quote":"1941022393.503","confirm":1},{"ts":1676980800000,"open":"1669.7","high":"1685","low":"1655.13","close":"1677.93","volume":"9138482","vol_ccy":"913848.2","vol_ccy_quote":"1527049018.291","confirm":1},{"ts":1677002400000,"open":"1677.93","high":"1686.99","low":"1635","close":"1659.41","volume":"6535552","vol_ccy":"653555.2","vol_ccy_quote":"1083797586.689","confirm":1},{"ts":1677024000000,"open":"1659.5","high":"1667.36","low":"1621.34","close":"1642.8","volume":"7916954","vol_ccy":"791695.4","vol_ccy_quote":"1302409607.715","confirm":1},{"ts":1677045600000,"open":"1642.8","high":"1645.89","low":"1625.59","close":"1644.32","volume":"6235257","vol_ccy":"623525.7","vol_ccy_quote":"1020879110.973","confirm":1},{"ts":1677067200000,"open":"1644.32","high":"1649.99","low":"1592.47","close":"1611.2","volume":"14225486","vol_ccy":"1422548.6","vol_ccy_quote":"2306054926.571","confirm":1},{"ts":1677088800000,"open":"1611.19","high":"1645.23","low":"1606.28","close":"1642.98","volume":"6387258","vol_ccy":"638725.8","vol_ccy_quote":"1037199410.89","confirm":1},{"ts":1677110400000,"open":"1642.98","high":"1678.8","low":"1637","close":"1664.48","volume":"8452233","vol_ccy":"845223.3","vol_ccy_quote":"1403882284.092","confirm":1},{"ts":1677132000000,"open":"1664.44","high":"1673.25","low":"1631.7","close":"1638","volume":"8168468","vol_ccy":"816846.8","vol_ccy_quote":"1350546672.66","confirm":1},{"ts":1677153600000,"open":"1638","high":"1672.36","low":"1628.33","close":"1646.93","volume":"14848196","vol_ccy":"1484819.6","vol_ccy_quote":"2456482557.602","confirm":1},{"ts":1677175200000,"open":"1646.86","high":"1658.74","low":"1636.62","close":"1650.75","volume":"3431102","vol_ccy":"343110.2","vol_ccy_quote":"565430585.442","confirm":1},{"ts":1677196800000,"open":"1650.75","high":"1664.67","low":"1642.51","close":"1645.4","volume":"3970758","vol_ccy":"397075.8","vol_ccy_quote":"655976970.064","confirm":1},{"ts":1677218400000,"open":"1645.4","high":"1657.99","low":"1641.52","close":"1647.43","volume":"4345350","vol_ccy":"434535","vol_ccy_quote":"716855695.568","confirm":1},{"ts":1677240000000,"open":"1647.44","high":"1654.49","low":"1573.04","close":"1594.06","volume":"18718357","vol_ccy":"1871835.7","vol_ccy_quote":"3019104376.069","confirm":1},{"ts":1677261600000,"open":"1594.06","high":"1623","low":"1584.71","close":"1607.69","volume":"5566465","vol_ccy":"556646.5","vol_ccy_quote":"893426035.902","confirm":1},{"ts":1677283200000,"open":"1607.69","high":"1608.82","low":"1593.9","close":"1596.06","volume":"2607197","vol_ccy":"260719.7","vol_ccy_quote":"417327813.26","confirm":1},{"ts":1677304800000,"open":"1596.07","high":"1607.3","low":"1596","close":"1600.43","volume":"2672945","vol_ccy":"267294.5","vol_ccy_quote":"428013898.549","confirm":1},{"ts":1677326400000,"open":"1600.44","high":"1604.03","low":"1592.86","close":"1598.16","volume":"2954765","vol_ccy":"295476.5","vol_ccy_quote":"472360003.09","confirm":1},{"ts":1677348000000,"open":"1598.16","high":"1598.77","low":"1556.66","close":"1594.36","volume":"6950560","vol_ccy":"695056","vol_ccy_quote":"1097503246.876","confirm":1},{"ts":1677369600000,"open":"1594.35","high":"1606.58","low":"1588","close":"1598.85","volume":"3001073","vol_ccy":"300107.3","vol_ccy_quote":"479689184.707","confirm":1},{"ts":1677391200000,"open":"1598.85","high":"1606.95","low":"1596.11","close":"1603.93","volume":"2072142","vol_ccy":"207214.2","vol_ccy_quote":"331864536.712","confirm":1},{"ts":1677412800000,"open":"1603.94","high":"1615.84","low":"1595","close":"1608.22","volume":"4700440","vol_ccy":"470044","vol_ccy_quote":"753969032.451","confirm":1},{"ts":1677434400000,"open":"1608.21","high":"1652.99","low":"1606.82","close":"1641.42","volume":"8042417","vol_ccy":"804241.7","vol_ccy_quote":"1313157255.853","confirm":1},{"ts":1677456000000,"open":"1641.41","high":"1649.78","low":"1631","close":"1634.01","volume":"4183249","vol_ccy":"418324.9","vol_ccy_quote":"685630037.143","confirm":1},{"ts":1677477600000,"open":"1634.01","high":"1643.7","low":"1632.13","close":"1640.82","volume":"3325310","vol_ccy":"332531","vol_ccy_quote":"544515609.112","confirm":1},{"ts":1677499200000,"open":"1640.82","high":"1665","low":"1623.42","close":"1632.6","volume":"12135350","vol_ccy":"1213535","vol_ccy_quote":"1998729810.342","confirm":1},{"ts":1677520800000,"open":"1632.59","high":"1636.6","low":"1606.5","close":"1633.52","volume":"6223483","vol_ccy":"622348.3","vol_ccy_quote":"1009793886.759","confirm":1},{"ts":1677542400000,"open":"1633.47","high":"1635.88","low":"1623.11","close":"1626.55","volume":"2992841","vol_ccy":"299284.1","vol_ccy_quote":"487855729.369","confirm":1},{"ts":1677564000000,"open":"1626.59","high":"1631.9","low":"1616.2","close":"1629.52","volume":"4036320","vol_ccy":"403632","vol_ccy_quote":"655514277.3","confirm":1},{"ts":1677585600000,"open":"1629.53","high":"1647.69","low":"1628.2","close":"1643.37","volume":"8636681","vol_ccy":"863668.1","vol_ccy_quote":"1414616707.48","confirm":1},{"ts":1677607200000,"open":"1643.36","high":"1645.81","low":"1596.02","close":"1605.59","volume":"7065589","vol_ccy":"706558.9","vol_ccy_quote":"1142484575.612","confirm":1},{"ts":1677628800000,"open":"1605.6","high":"1661.81","low":"1593.3","close":"1651.26","volume":"10117917","vol_ccy":"1011791.7","vol_ccy_quote":"1649873422.81","confirm":1},{"ts":1677650400000,"open":"1651.27","high":"1671.21","low":"1649","close":"1656.53","volume":"5141345","vol_ccy":"514134.5","vol_ccy_quote":"851473148.925","confirm":1},{"ts":1677672000000,"open":"1656.53","high":"1670.1","low":"1642.08","close":"1656.76","volume":"8492410","vol_ccy":"849241","vol_ccy_quote":"1405344865.155","confirm":1},{"ts":1677693600000,"open":"1656.75","high":"1666.54","low":"1631.18","close":"1665.13","volume":"5091248","vol_ccy":"509124.8","vol_ccy_quote":"839358356.806","confirm":1},{"ts":1677715200000,"open":"1665.14","high":"1677.95","low":"1642.02","close":"1644.62","volume":"6280888","vol_ccy":"628088.8","vol_ccy_quote":"1040211791.331","confirm":1},{"ts":1677736800000,"open":"1644.62","high":"1649","low":"1638","close":"1644.73","volume":"4993742","vol_ccy":"499374.2","vol_ccy_quote":"820755911.784","confirm":1},{"ts":1677758400000,"open":"1644.72","high":"1645.31","low":"1618.73","close":"1625.31","volume":"9271602","vol_ccy":"927160.2","vol_ccy_quote":"1511173580.657","confirm":1},{"ts":1677780000000,"open":"1625.3","high":"1659.09","low":"1623.05","close":"1648.05","volume":"5810491","vol_ccy":"581049.1","vol_ccy_quote":"955542817.803","confirm":1},{"ts":1677801600000,"open":"1648.05","high":"1649.11","low":"1520","close":"1566.03","volume":"16079496","vol_ccy":"1607949.6","vol_ccy_quote":"2535431589.304","confirm":1},{"ts":1677823200000,"open":"1566.03","high":"1574.53","low":"1563.35","close":"1564.97","volume":"3543133","vol_ccy":"354313.3","vol_ccy_quote":"555459181.575","confirm":1},{"ts":1677844800000,"open":"1564.82","high":"1581.86","low":"1560","close":"1572","volume":"6684715","vol_ccy":"668471.5","vol_ccy_quote":"1049543997.453","confirm":1},{"ts":1677866400000,"open":"1572.01","high":"1573.52","low":"1547","close":"1569.19","volume":"5075533","vol_ccy":"507553.3","vol_ccy_quote":"792008340.307","confirm":1},{"ts":1677888000000,"open":"1569.19","high":"1577.07","low":"1562.1","close":"1567","volume":"2850277","vol_ccy":"285027.7","vol_ccy_quote":"447541553.98","confirm":1},{"ts":1677909600000,"open":"1567","high":"1572.5","low":"1565.08","close":"1569.39","volume":"1627239","vol_ccy":"162723.9","vol_ccy_quote":"255320134.435","confirm":1},{"ts":1677931200000,"open":"1569.4","high":"1572.4","low":"1560.3","close":"1562.4","volume":"2346575","vol_ccy":"234657.5","vol_ccy_quote":"367518000.402","confirm":1},{"ts":1677952800000,"open":"1562.39","high":"1568.99","low":"1549","close":"1567","volume":"3777813","vol_ccy":"377781.3","vol_ccy_quote":"589127402.75","confirm":1},{"ts":1677974400000,"open":"1567","high":"1589","low":"1552.39","close":"1569.9","volume":"7656025","vol_ccy":"765602.5","vol_ccy_quote":"1203710260.273","confirm":1},{"ts":1677996000000,"open":"1569.89","high":"1573.14","low":"1564.34","close":"1568.73","volume":"2171388","vol_ccy":"217138.8","vol_ccy_quote":"340736026.755","confirm":1},{"ts":1678017600000,"open":"1568.72","high":"1574.76","low":"1567.46","close":"1568.31","volume":"2354686","vol_ccy":"235468.6","vol_ccy_quote":"369806914.159","confirm":1},{"ts":1678039200000,"open":"1568.3","high":"1580","low":"1555.76","close":"1564.81","volume":"3725182","vol_ccy":"372518.2","vol_ccy_quote":"583465794.202","confirm":1},{"ts":1678060800000,"open":"1564.8","high":"1573.25","low":"1554.26","close":"1560.63","volume":"4943456","vol_ccy":"494345.6","vol_ccy_quote":"772008275.981","confirm":1},{"ts":1678082400000,"open":"1560.64","high":"1568.59","low":"1557.5","close":"1563.44","volume":"3137497","vol_ccy":"313749.7","vol_ccy_quote":"490575695.745","confirm":1},{"ts":1678104000000,"open":"1563.44","high":"1583.26","low":"1561.61","close":"1573.81","volume":"5238914","vol_ccy":"523891.4","vol_ccy_quote":"823831770.179","confirm":1},{"ts":1678125600000,"open":"1573.8","high":"1576.9","low":"1559.34","close":"1566.27","volume":"3345647","vol_ccy":"334564.7","vol_ccy_quote":"524287262.998","confirm":1},{"ts":1678147200000,"open":"1566.22","high":"1584.8","low":"1561.52","close":"1573.49","volume":"3745404","vol_ccy":"374540.4","vol_ccy_quote":"589158357.327","confirm":1},{"ts":1678168800000,"open":"1573.48","high":"1573.88","low":"1562.8","close":"1563.86","volume":"3620869","vol_ccy":"362086.9","vol_ccy_quote":"567728235.036","confirm":1},{"ts":1678190400000,"open":"1563.87","high":"1573.66","low":"1532","close":"1561.35","volume":"15480301","vol_ccy":"1548030.1","vol_ccy_quote":"2408557025.841","confirm":1},{"ts":1678212000000,"open":"1561.36","high":"1563.8","low":"1542.89","close":"1561.73","volume":"4788656","vol_ccy":"478865.6","vol_ccy_quote":"743570795.933","confirm":1},{"ts":1678233600000,"open":"1561.73","high":"1570.82","low":"1548.95","close":"1551.6","volume":"5447391","vol_ccy":"544739.1","vol_ccy_quote":"850166064.237","confirm":1},{"ts":1678255200000,"open":"1551.6","high":"1561.7","low":"1547.63","close":"1556.95","volume":"3492551","vol_ccy":"349255.1","vol_ccy_quote":"543077598.657","confirm":1},{"ts":1678276800000,"open":"1556.96","high":"1565.48","low":"1540","close":"1554.64","volume":"9898234","vol_ccy":"989823.4","vol_ccy_quote":"1539099417.86","confirm":1},{"ts":1678298400000,"open":"1554.66","high":"1561.83","low":"1521","close":"1532.88","volume":"6848405","vol_ccy":"684840.5","vol_ccy_quote":"1057382537.636","confirm":1},{"ts":1678320000000,"open":"1532.88","high":"1544.81","low":"1531.58","close":"1537.86","volume":"3685536","vol_ccy":"368553.6","vol_ccy_quote":"567021892.786","confirm":1},{"ts":1678341600000,"open":"1537.86","high":"1541.46","low":"1521.84","close":"1535.46","volume":"5084380","vol_ccy":"508438","vol_ccy_quote":"779772260.06","confirm":1},{"ts":1678363200000,"open":"1535.46","high":"1546","low":"1522","close":"1529.21","volume":"8871489","vol_ccy":"887148.9","vol_ccy_quote":"1361039050.959","confirm":1},{"ts":1678384800000,"open":"1529.2","high":"1530.64","low":"1404.75","close":"1437.16","volume":"23413908","vol_ccy":"2341390.8","vol_ccy_quote":"3430386642.946","confirm":1},{"ts":1678406400000,"open":"1437.2","high":"1437.61","low":"1410","close":"1420.34","volume":"11444206","vol_ccy":"1144420.6","vol_ccy_quote":"1628643261.265","confirm":1},{"ts":1678428000000,"open":"1420.34","high":"1422","low":"1367","close":"1384.21","volume":"17732707","vol_ccy":"1773270.7","vol_ccy_quote":"2472068010.539","confirm":1},{"ts":1678449600000,"open":"1384.25","high":"1438.77","low":"1381.47","close":"1407.56","volume":"25775803","vol_ccy":"2577580.3","vol_ccy_quote":"3629908667.028","confirm":1},{"ts":1678471200000,"open":"1407.56","high":"1434","low":"1402.13","close":"1426.87","volume":"6133705","vol_ccy":"613370.5","vol_ccy_quote":"870370815.284","confirm":1},{"ts":1678492800000,"open":"1426.78","high":"1477.7","low":"1424.71","close":"1463.2","volume":"15150588","vol_ccy":"1515058.8","vol_ccy_quote":"2205815379.701","confirm":1},{"ts":1678514400000,"open":"1463.2","high":"1463.5","low":"1409.12","close":"1428.44","volume":"16596091","vol_ccy":"1659609.1","vol_ccy_quote":"2381759307.461","confirm":1},{"ts":1678536000000,"open":"1428.44","high":"1457.99","low":"1422.52","close":"1449.76","volume":"8198689","vol_ccy":"819868.9","vol_ccy_quote":"1177336296.798","confirm":1},{"ts":1678557600000,"open":"1449.84","high":"1480","low":"1444.28","close":"1472.61","volume":"7249463","vol_ccy":"724946.3","vol_ccy_quote":"1058243697.32","confirm":1},{"ts":1678579200000,"open":"1472.62","high":"1473.93","low":"1455.16","close":"1464.15","volume":"5856184","vol_ccy":"585618.4","vol_ccy_quote":"858112267.256","confirm":1},{"ts":1678600800000,"open":"1464.16","high":"1468.72","low":"1457","close":"1466.11","volume":"3434191","vol_ccy":"343419.1","vol_ccy_quote":"502649360.885","confirm":1},{"ts":1678622400000,"open":"1466.1","high":"1548.34","low":"1450.04","close":"1516.3","volume":"11418105","vol_ccy":"1141810.5","vol_ccy_quote":"1693988488.526","confirm":1},{"ts":1678644000000,"open":"1516.31","high":"1600","low":"1513.03","close":"1579.87","volume":"18120717","vol_ccy":"1812071.7","vol_ccy_quote":"2808446306.675","confirm":1},{"ts":1678665600000,"open":"1579.87","high":"1624.29","low":"1573.07","close":"1598.93","volume":"10928194","vol_ccy":"1092819.4","vol_ccy_quote":"1745351832.416","confirm":1},{"ts":1678687200000,"open":"1598.94","high":"1617","low":"1566.21","close":"1581.54","volume":"11707929","vol_ccy":"1170792.9","vol_ccy_quote":"1859630478.345","confirm":1},{"ts":1678708800000,"open":"1581.54","high":"1699","low":"1573.04","close":"1669.21","volume":"29576879","vol_ccy":"2957687.9","vol_ccy_quote":"4851109816.354","confirm":1},{"ts":1678730400000,"open":"1669.21","high":"1686.74","low":"1660.53","close":"1673.59","volume":"5203338","vol_ccy":"520333.8","vol_ccy_quote":"870583182.275","confirm":1},{"ts":1678752000000,"open":"1673.43","high":"1695.62","low":"1663.25","close":"1672.39","volume":"7703204","vol_ccy":"770320.4","vol_ccy_quote":"1290528995.002","confirm":1},{"ts":1678773600000,"open":"1672.46","high":"1690.85","low":"1656","close":"1683.81","volume":"7498396","vol_ccy":"749839.6","vol_ccy_quote":"1254526088.888","confirm":1},{"ts":1678795200000,"open":"1683.82","high":"1780","low":"1669.79","close":"1756.61","volume":"29449927","vol_ccy":"2944992.7","vol_ccy_quote":"5119607948.527","confirm":1},{"ts":1678816800000,"open":"1756.61","high":"1759","low":"1660","close":"1699.51","volume":"13808179","vol_ccy":"1380817.9","vol_ccy_quote":"2360292067.893","confirm":1},{"ts":1678838400000,"open":"1699.51","high":"1717.99","low":"1682","close":"1699.4","volume":"6171908","vol_ccy":"617190.8","vol_ccy_quote":"1051461983.984","confirm":1},{"ts":1678860000000,"open":"1699.26","high":"1707.22","low":"1650","close":"1679.95","volume":"9585799","vol_ccy":"958579.9","vol_ccy_quote":"1610174508.496","confirm":1},{"ts":1678881600000,"open":"1679.94","high":"1698.93","low":"1611.29","close":"1629.94","volume":"23359389","vol_ccy":"2335938.9","vol_ccy_quote":"3859599791.492","confirm":1},{"ts":1678903200000,"open":"1629.86","high":"1664.77","low":"1621.01","close":"1649.93","volume":"5371682","vol_ccy":"537168.2","vol_ccy_quote":"883555986.141","confirm":1},{"ts":1678924800000,"open":"1649.94","high":"1659.87","low":"1632.08","close":"1644.32","volume":"4811336","vol_ccy":"481133.6","vol_ccy_quote":"791451462.971","confirm":1},{"ts":1678946400000,"open":"1644.33","high":"1670","low":"1639.12","close":"1660.32","volume":"7779923","vol_ccy":"777992.3","vol_ccy_quote":"1287471379.858","confirm":1},{"ts":1678968000000,"open":"1660.33","high":"1666.4","low":"1636","close":"1656.24","volume":"8389528","vol_ccy":"838952.8","vol_ccy_quote":"1387747281.062","confirm":1},{"ts":1678989600000,"open":"1656.24","high":"1693.97","low":"1652.22","close":"1673.3","volume":"5186480","vol_ccy":"518648","vol_ccy_quote":"866910793.758","confirm":1},{"ts":1679011200000,"open":"1673.3","high":"1725.49","low":"1662.28","close":"1702.92","volume":"9289965","vol_ccy":"928996.5","vol_ccy_quote":"1578672187.139","confirm":1},{"ts":1679032800000,"open":"1702.92","high":"1764.6","low":"1702","close":"1761.45","volume":"12882300","vol_ccy":"1288230","vol_ccy_quote":"2228020575.181","confirm":1},{"ts":1679054400000,"open":"1761.45","high":"1762.45","low":"1703.53","close":"1725.5","volume":"11412234","vol_ccy":"1141223.4","vol_ccy_quote":"1970663440.609","confirm":1},{"ts":1679076000000,"open":"1725.51","high":"1802.72","low":"1713.69","close":"1789.81","volume":"9418501","vol_ccy":"941850.1","vol_ccy_quote":"1659372555.318","confirm":1},{"ts":1679097600000,"open":"1789.77","high":"1833.33","low":"1766.76","close":"1812.6","volume":"10422625","vol_ccy":"1042262.5","vol_ccy_quote":"1885638571.597","confirm":1},{"ts":1679119200000,"open":"1812.55","high":"1823.06","low":"1791","close":"1813.06","volume":"5580133","vol_ccy":"558013.3","vol_ccy_quote":"1009430932.016","confirm":1},{"ts":1679140800000,"open":"1813.06","high":"1845","low":"1746.28","close":"1786.69","volume":"16586778","vol_ccy":"1658677.8","vol_ccy_quote":"2976851837.686","confirm":1},{"ts":1679162400000,"open":"1786.73","high":"1802.27","low":"1751.07","close":"1758.82","volume":"5549766","vol_ccy":"554976.6","vol_ccy_quote":"986712041.139","confirm":1},{"ts":1679184000000,"open":"1758.82","high":"1787.22","low":"1758.03","close":"1777.66","volume":"4309283","vol_ccy":"430928.3","vol_ccy_quote":"765936933.035","confirm":1},{"ts":1679205600000,"open":"1777.67","high":"1788.6","low":"1762.15","close":"1784.43","volume":"4891836","vol_ccy":"489183.6","vol_ccy_quote":"868002022.429","confirm":1},{"ts":1679227200000,"open":"1784.43","high":"1833.99","low":"1773.31","close":"1809.22","volume":"11663413","vol_ccy":"1166341.3","vol_ccy_quote":"2100189596.402","confirm":1},{"ts":1679248800000,"open":"1809.22","high":"1841.99","low":"1775","close":"1781.72","volume":"8151320","vol_ccy":"815132","vol_ccy_quote":"1475575234.531","confirm":1},{"ts":1679270400000,"open":"1781.46","high":"1785.91","low":"1736","close":"1759.29","volume":"8912444","vol_ccy":"891244.4","vol_ccy_quote":"1570025327.287","confirm":1},{"ts":1679292000000,"open":"1759.19","high":"1804.05","low":"1753.14","close":"1779.36","volume":"10937104","vol_ccy":"1093710.4","vol_ccy_quote":"1946423918.309","confirm":1},{"ts":1679313600000,"open":"1779.13","high":"1782.94","low":"1746.17","close":"1747.58","volume":"9849823","vol_ccy":"984982.3","vol_ccy_quote":"1737788252.871","confirm":1},{"ts":1679335200000,"open":"1747.58","high":"1767.78","low":"1723.01","close":"1733.14","volume":"5222502","vol_ccy":"522250.2","vol_ccy_quote":"911771276.494","confirm":1},{"ts":1679356800000,"open":"1733.03","high":"1757.8","low":"1728.75","close":"1740.79","volume":"4611895","vol_ccy":"461189.5","vol_ccy_quote":"805258828.994","confirm":1},{"ts":1679378400000,"open":"1740.8","high":"1769.42","low":"1717.19","close":"1761.74","volume":"8361722","vol_ccy":"836172.2","vol_ccy_quote":"1456954494.068","confirm":1},{"ts":1679400000000,"open":"1761.74","high":"1836.2","low":"1758.1","close":"1790.41","volume":"19112084","vol_ccy":"1911208.4","vol_ccy_quote":"3451745188.779","confirm":1},{"ts":1679421600000,"open":"1790.42","high":"1806.72","low":"1773.96","close":"1802.02","volume":"4736415","vol_ccy":"473641.5","vol_ccy_quote":"848182271.23","confirm":1},{"ts":1679443200000,"open":"1801.72","high":"1808","low":"1777.27","close":"1803.7","volume":"4474327","vol_ccy":"447432.7","vol_ccy_quote":"803693680.743","confirm":1},{"ts":1679464800000,"open":"1803.7","high":"1804.29","low":"1781.32","close":"1785.65","volume":"5036378","vol_ccy":"503637.8","vol_ccy_quote":"901775229.067","confirm":1},{"ts":1679486400000,"open":"1785.64","high":"1819.89","low":"1776.01","close":"1787.73","volume":"11723038","vol_ccy":"1172303.8","vol_ccy_quote":"2110139241.604","confirm":1},{"ts":1679508000000,"open":"1787.73","high":"1811.98","low":"1710","close":"1734.36","volume":"18528120","vol_ccy":"1852812","vol_ccy_quote":"3250413632.89","confirm":1},{"ts":1679529600000,"open":"1734.35","high":"1752.19","low":"1729.49","close":"1748.97","volume":"4580883","vol_ccy":"458088.3","vol_ccy_quote":"796437715.255","confirm":1},{"ts":1679551200000,"open":"1748.97","high":"1759.9","low":"1744.28","close":"1755.16","volume":"3987883","vol_ccy":"398788.3","vol_ccy_quote":"698378056.422","confirm":1},{"ts":1679572800000,"open":"1755.03","high":"1858.88","low":"1741.67","close":"1826.48","volume":"16250394","vol_ccy":"1625039.4","vol_ccy_quote":"2939380325.53","confirm":1},{"ts":1679594400000,"open":"1826.49","high":"1830","low":"1793.26","close":"1813.92","volume":"6683821","vol_ccy":"668382.1","vol_ccy_quote":"1209727849.066","confirm":1},{"ts":1679616000000,"open":"1813.92","high":"1818.55","low":"1804","close":"1811.46","volume":"2742385","vol_ccy":"274238.5","vol_ccy_quote":"496834376.288","confirm":1},{"ts":1679637600000,"open":"1811.46","high":"1817.77","low":"1720","close":"1745.61","volume":"9889810","vol_ccy":"988981","vol_ccy_quote":"1760473545.325","confirm":1},{"ts":1679659200000,"open":"1745.61","high":"1786","low":"1725.84","close":"1737.34","volume":"14138626","vol_ccy":"1413862.6","vol_ccy_quote":"2488995012.897","confirm":1},{"ts":1679680800000,"open":"1737.34","high":"1767.65","low":"1728.15","close":"1750","volume":"5349035","vol_ccy":"534903.5","vol_ccy_quote":"935081722.055","confirm":1},{"ts":1679702400000,"open":"1749.86","high":"1763.15","low":"1742.03","close":"1744.31","volume":"2543344","vol_ccy":"254334.4","vol_ccy_quote":"445929807.259","confirm":1},{"ts":1679724000000,"open":"1744.32","high":"1753.14","low":"1735.55","close":"1745.4","volume":"3106866","vol_ccy":"310686.6","vol_ccy_quote":"542406790.566","confirm":1},{"ts":1679745600000,"open":"1745.37","high":"1763.7","low":"1738.93","close":"1744.55","volume":"4489460","vol_ccy":"448946","vol_ccy_quote":"786010692.799","confirm":1},{"ts":1679767200000,"open":"1744.55","high":"1746.66","low":"1713.04","close":"1742.3","volume":"4464696","vol_ccy":"446469.6","vol_ccy_quote":"772309578.444","confirm":1},{"ts":1679788800000,"open":"1742.3","high":"1756.83","low":"1739.43","close":"1753.17","volume":"2677555","vol_ccy":"267755.5","vol_ccy_quote":"468542703.613","confirm":1},{"ts":1679810400000,"open":"1753.17","high":"1788.99","low":"1749.83","close":"1777.94","volume":"5920406","vol_ccy":"592040.6","vol_ccy_quote":"1048998698.717","confirm":1},{"ts":1679832000000,"open":"1777.94","high":"1802.86","low":"1752.09","close":"1767.24","volume":"8721781","vol_ccy":"872178.1","vol_ccy_quote":"1547423253.684","confirm":1},{"ts":1679853600000,"open":"1767.24","high":"1783.98","low":"1754.01","close":"1773.93","volume":"2646573","vol_ccy":"264657.3","vol_ccy_quote":"468440571.846","confirm":1},{"ts":1679875200000,"open":"1773.89","high":"1780.41","low":"1746.66","close":"1750.49","volume":"3716790","vol_ccy":"371679","vol_ccy_quote":"655554938.17","confirm":1},{"ts":1679896800000,"open":"1750.34","high":"1770.79","low":"1746.43","close":"1765.42","volume":"3917011","vol_ccy":"391701.1","vol_ccy_quote":"688828700.408","confirm":1},{"ts":1679918400000,"open":"1765.42","high":"1769.36","low":"1685.8","close":"1708.26","volume":"17432280","vol_ccy":"1743228","vol_ccy_quote":"3006576522.697","confirm":1},{"ts":1679940000000,"open":"1708.26","high":"1719.9","low":"1696","close":"1715.29","volume":"3316587","vol_ccy":"331658.7","vol_ccy_quote":"567185831.301","confirm":1},{"ts":1679961600000,"open":"1715.29","high":"1727.17","low":"1701.1","close":"1724.18","volume":"4059115","vol_ccy":"405911.5","vol_ccy_quote":"695875507.092","confirm":1},{"ts":1679983200000,"open":"1724.19","high":"1755","low":"1710.04","close":"1745.37","volume":"8384928","vol_ccy":"838492.8","vol_ccy_quote":"1450477028.809","confirm":1},{"ts":1680004800000,"open":"1745.46","high":"1752.33","low":"1727.09","close":"1736.34","volume":"8306095","vol_ccy":"830609.5","vol_ccy_quote":"1444803639.357","confirm":1},{"ts":1680026400000,"open":"1736.34","high":"1796.53","low":"1735.2","close":"1773.07","volume":"7218806","vol_ccy":"721880.6","vol_ccy_quote":"1278490195.716","confirm":1},{"ts":1680048000000,"open":"1773.08","high":"1799","low":"1772.25","close":"1789.34","volume":"5132281","vol_ccy":"513228.1","vol_ccy_quote":"916031763.927","confirm":1},{"ts":1680069600000,"open":"1789.34","high":"1828.45","low":"1786.23","close":"1811.56","volume":"10063432","vol_ccy":"1006343.2","vol_ccy_quote":"1822939015.955","confirm":1},{"ts":1680091200000,"open":"1811.57","high":"1817.22","low":"1792","close":"1798.7","volume":"6581881","vol_ccy":"658188.1","vol_ccy_quote":"1187136236.236","confirm":1},{"ts":1680112800000,"open":"1798.81","high":"1812.33","low":"1782.13","close":"1793.24","volume":"3138697","vol_ccy":"313869.7","vol_ccy_quote":"564068472.896","confirm":1},{"ts":1680134400000,"open":"1793.23","high":"1830.45","low":"1765.01","close":"1796.45","volume":"11690294","vol_ccy":"1169029.4","vol_ccy_quote":"2100212492.532","confirm":1},{"ts":1680156000000,"open":"1796.44","high":"1813.25","low":"1792.02","close":"1805","volume":"4209515","vol_ccy":"420951.5","vol_ccy_quote":"758562681.676","confirm":1},{"ts":1680177600000,"open":"1805","high":"1805.8","low":"1762.56","close":"1770.33","volume":"7654850","vol_ccy":"765485","vol_ccy_quote":"1368063143.7","confirm":1},{"ts":1680199200000,"open":"1770.33","high":"1798.88","low":"1767.7","close":"1793.26","volume":"3633370","vol_ccy":"363337","vol_ccy_quote":"648744998.466","confirm":1},{"ts":1680220800000,"open":"1793.27","high":"1817.7","low":"1789","close":"1796.81","volume":"4835805","vol_ccy":"483580.5","vol_ccy_quote":"872440472.137","confirm":1},{"ts":1680242400000,"open":"1796.82","high":"1800.4","low":"1779.28","close":"1793.28","volume":"5491972","vol_ccy":"549197.2","vol_ccy_quote":"983966122.14","confirm":1},{"ts":1680264000000,"open":"1793.28","high":"1847.08","low":"1790.4","close":"1825.52","volume":"12135471","vol_ccy":"1213547.1","vol_ccy_quote":"2215742082.912","confirm":1},{"ts":1680285600000,"open":"1825.52","high":"1831.95","low":"1815.12","close":"1822.2","volume":"2900180","vol_ccy":"290018","vol_ccy_quote":"528950609.811","confirm":1},{"ts":1680307200000,"open":"1822.14","high":"1843.77","low":"1820.08","close":"1826","volume":"3705978","vol_ccy":"370597.8","vol_ccy_quote":"677820698.017","confirm":1},{"ts":1680328800000,"open":"1825.99","high":"1828.62","low":"1813","close":"1824.48","volume":"2938096","vol_ccy":"293809.6","vol_ccy_quote":"535679123.092","confirm":1},{"ts":1680350400000,"open":"1824.47","high":"1827.65","low":"1807.3","close":"1817.22","volume":"3221093","vol_ccy":"322109.3","vol_ccy_quote":"586169748.676","confirm":1},{"ts":1680372000000,"open":"1817.23","high":"1826.04","low":"1811.67","close":"1821.2","volume":"1367141","vol_ccy":"136714.1","vol_ccy_quote":"248707395.227","confirm":1},{"ts":1680393600000,"open":"1821.19","high":"1823.69","low":"1810","close":"1821.86","volume":"2286470","vol_ccy":"228647","vol_ccy_quote":"415305070.594","confirm":1},{"ts":1680415200000,"open":"1821.87","high":"1824.98","low":"1815.54","close":"1817.7","volume":"2049719","vol_ccy":"204971.9","vol_ccy_quote":"373156424.041","confirm":1},{"ts":1680436800000,"open":"1817.7","high":"1819.99","low":"1785","close":"1801.87","volume":"7061870","vol_ccy":"706187","vol_ccy_quote":"1273562327.353","confirm":1},{"ts":1680458400000,"open":"1801.88","high":"1802.28","low":"1772","close":"1794.78","volume":"3568978","vol_ccy":"356897.8","vol_ccy_quote":"637785370.735","confirm":1},{"ts":1680480000000,"open":"1794.78","high":"1794.81","low":"1763","close":"1778.36","volume":"4097044","vol_ccy":"409704.4","vol_ccy_quote":"727711468.566","confirm":1},{"ts":1680501600000,"open":"1778.37","high":"1818.78","low":"1777.22","close":"1808.11","volume":"7422456","vol_ccy":"742245.6","vol_ccy_quote":"1339019468.052","confirm":1},{"ts":1680523200000,"open":"1808.11","high":"1823","low":"1788.92","close":"1801.22","volume":"7421121","vol_ccy":"742112.1","vol_ccy_quote":"1337582839.157","confirm":1},{"ts":1680544800000,"open":"1801.21","high":"1840.27","low":"1768.7","close":"1810.99","volume":"11464342","vol_ccy":"1146434.2","vol_ccy_quote":"2070537045.582","confirm":1},{"ts":1680566400000,"open":"1811","high":"1817.23","low":"1802.37","close":"1809.39","volume":"3066168","vol_ccy":"306616.8","vol_ccy_quote":"554641084.783","confirm":1},{"ts":1680588000000,"open":"1809.4","high":"1879.23","low":"1807.57","close":"1864.31","volume":"12168099","vol_ccy":"1216809.9","vol_ccy_quote":"2240273464.949","confirm":1},{"ts":1680609600000,"open":"1864.31","high":"1895","low":"1851.61","close":"1870.29","volume":"10271761","vol_ccy":"1027176.1","vol_ccy_quote":"1919812963.691","confirm":1},{"ts":1680631200000,"open":"1870.28","high":"1888.55","low":"1859.25","close":"1870.58","volume":"3339710","vol_ccy":"333971","vol_ccy_quote":"625272889.009","confirm":1},{"ts":1680652800000,"open":"1870.47","high":"1929","low":"1865","close":"1912.11","volume":"9707146","vol_ccy":"970714.6","vol_ccy_quote":"1852017926.815","confirm":1},{"ts":1680674400000,"open":"1912.11","high":"1924","low":"1904.08","close":"1914","volume":"3541091","vol_ccy":"354109.1","vol_ccy_quote":"677170703.276","confirm":1},{"ts":1680696000000,"open":"1914","high":"1947","low":"1885","close":"1898.81","volume":"14418579","vol_ccy":"1441857.9","vol_ccy_quote":"2751293589.686","confirm":1},{"ts":1680717600000,"open":"1898.81","high":"1918.88","low":"1891.51","close":"1908.71","volume":"3180539","vol_ccy":"318053.9","vol_ccy_quote":"606700306.402","confirm":1},{"ts":1680739200000,"open":"1908.71","high":"1909.97","low":"1880","close":"1888.65","volume":"4919806","vol_ccy":"491980.6","vol_ccy_quote":"932379763.691","confirm":1},{"ts":1680760800000,"open":"1888.65","high":"1893.93","low":"1854","close":"1869.46","volume":"8188527","vol_ccy":"818852.7","vol_ccy_quote":"1534390381.88","confirm":1},{"ts":1680782400000,"open":"1869.45","high":"1883.3","low":"1855.42","close":"1875.5","volume":"6690864","vol_ccy":"669086.4","vol_ccy_quote":"1251585978.053","confirm":1},{"ts":1680804000000,"open":"1875.53","high":"1879.5","low":"1860.52","close":"1873.28","volume":"2271814","vol_ccy":"227181.4","vol_ccy_quote":"424966067.293","confirm":1},{"ts":1680825600000,"open":"1873.25","high":"1883","low":"1865","close":"1871.49","volume":"3106184","vol_ccy":"310618.4","vol_ccy_quote":"582329222.701","confirm":1},{"ts":1680847200000,"open":"1871.49","high":"1871.53","low":"1840.11","close":"1850.2","volume":"6290382","vol_ccy":"629038.2","vol_ccy_quote":"1167161277.357","confirm":1},{"ts":1680868800000,"open":"1850.19","high":"1864.55","low":"1842.25","close":"1859.27","volume":"5730036","vol_ccy":"573003.6","vol_ccy_quote":"1062960833.46","confirm":1},{"ts":1680890400000,"open":"1859.27","high":"1873","low":"1852.01","close":"1864.36","volume":"2237804","vol_ccy":"223780.4","vol_ccy_quote":"416835568.94","confirm":1},{"ts":1680912000000,"open":"1864.35","high":"1879.3","low":"1855.36","close":"1879.06","volume":"3665471","vol_ccy":"366547.1","vol_ccy_quote":"684150576.479","confirm":1},{"ts":1680933600000,"open":"1879.07","high":"1880.28","low":"1865.74","close":"1868.55","volume":"2935249","vol_ccy":"293524.9","vol_ccy_quote":"549660335.491","confirm":1},{"ts":1680955200000,"open":"1868.54","high":"1871.99","low":"1853.69","close":"1859.99","volume":"2475680","vol_ccy":"247568","vol_ccy_quote":"461859760.507","confirm":1},{"ts":1680976800000,"open":"1860","high":"1861.3","low":"1846.68","close":"1849.2","volume":"2818910","vol_ccy":"281891","vol_ccy_quote":"522394415.744","confirm":1},{"ts":1680998400000,"open":"1849.19","high":"1860.93","low":"1847.55","close":"1849.9","volume":"2297311","vol_ccy":"229731.1","vol_ccy_quote":"425965899.462","confirm":1},{"ts":1681020000000,"open":"1849.89","high":"1850","low":"1821.69","close":"1839.29","volume":"5914521","vol_ccy":"591452.1","vol_ccy_quote":"1085199890.299","confirm":1},{"ts":1681041600000,"open":"1839.29","high":"1846","low":"1826","close":"1840.16","volume":"3671682","vol_ccy":"367168.2","vol_ccy_quote":"674386479.963","confirm":1},{"ts":1681063200000,"open":"1840.16","high":"1873.97","low":"1839.52","close":"1859.2","volume":"5494315","vol_ccy":"549431.5","vol_ccy_quote":"1021928480.623","confirm":1},{"ts":1681084800000,"open":"1859.21","high":"1866","low":"1846.77","close":"1860.16","volume":"3251664","vol_ccy":"325166.4","vol_ccy_quote":"603886577.674","confirm":1},{"ts":1681106400000,"open":"1860.15","high":"1863","low":"1855.01","close":"1858.18","volume":"2084338","vol_ccy":"208433.8","vol_ccy_quote":"387511784.659","confirm":1},{"ts":1681128000000,"open":"1858.18","high":"1904.77","low":"1847.22","close":"1895","volume":"10764648","vol_ccy":"1076464.8","vol_ccy_quote":"2019179856.397","confirm":1},{"ts":1681149600000,"open":"1895","high":"1919.98","low":"1878.09","close":"1910.51","volume":"5441524","vol_ccy":"544152.4","vol_ccy_quote":"1033961249.765","confirm":1},{"ts":1681171200000,"open":"1910.5","high":"1938","low":"1907.88","close":"1913.95","volume":"7268981","vol_ccy":"726898.1","vol_ccy_quote":"1396885244.118","confirm":1},{"ts":1681192800000,"open":"1913.95","high":"1926.97","low":"1912.13","close":"1916.01","volume":"2863878","vol_ccy":"286387.8","vol_ccy_quote":"549564396.669","confirm":1},{"ts":1681214400000,"open":"1916","high":"1923.9","low":"1890","close":"1906.41","volume":"7248357","vol_ccy":"724835.7","vol_ccy_quote":"1383571675.72","confirm":1},{"ts":1681236000000,"open":"1906.4","high":"1917.9","low":"1881.8","close":"1890.17","volume":"4131858","vol_ccy":"413185.8","vol_ccy_quote":"784013288.259","confirm":1},{"ts":1681257600000,"open":"1890.17","high":"1897.98","low":"1852","close":"1864.8","volume":"6973915","vol_ccy":"697391.5","vol_ccy_quote":"1305051606.701","confirm":1},{"ts":1681279200000,"open":"1864.8","high":"1875.94","low":"1862.13","close":"1872.25","volume":"2771313","vol_ccy":"277131.3","vol_ccy_quote":"518096565.317","confirm":1},{"ts":1681300800000,"open":"1872.26","high":"1932.96","low":"1866.26","close":"1914.4","volume":"19641483","vol_ccy":"1964148.3","vol_ccy_quote":"3737437463.915","confirm":1},{"ts":1681322400000,"open":"1914.4","high":"1931.19","low":"1893.99","close":"1918.01","volume":"5950252","vol_ccy":"595025.2","vol_ccy_quote":"1138276167.792","confirm":1},{"ts":1681344000000,"open":"1918.01","high":"1920.99","low":"1900","close":"1918.18","volume":"4298056","vol_ccy":"429805.6","vol_ccy_quote":"821065849.396","confirm":1},{"ts":1681365600000,"open":"1918.18","high":"1998","low":"1908.13","close":"1985.34","volume":"17887625","vol_ccy":"1788762.5","vol_ccy_quote":"3509273579.922","confirm":1},{"ts":1681387200000,"open":"1985.34","high":"2019.99","low":"1985.34","close":"2009.55","volume":"12137606","vol_ccy":"1213760.6","vol_ccy_quote":"2427586606.383","confirm":1},{"ts":1681408800000,"open":"2009.54","high":"2025","low":"2000.26","close":"2011.73","volume":"4103546","vol_ccy":"410354.6","vol_ccy_quote":"825400826.778","confirm":1},{"ts":1681430400000,"open":"2011.72","high":"2165.87","low":"2008.59","close":"2118.22","volume":"15477426","vol_ccy":"1547742.6","vol_ccy_quote":"3249359904.763","confirm":1},{"ts":1681452000000,"open":"2118.21","high":"2124","low":"2101.35","close":"2115.13","volume":"5137470","vol_ccy":"513747","vol_ccy_quote":"1085075685.233","confirm":1},{"ts":1681473600000,"open":"2115.14","high":"2125","low":"2040.76","close":"2075.32","volume":"16967835","vol_ccy":"1696783.5","vol_ccy_quote":"3529039291.433","confirm":1},{"ts":1681495200000,"open":"2075.32","high":"2123.8","low":"2071.6","close":"2099.74","volume":"5690539","vol_ccy":"569053.9","vol_ccy_quote":"1193108686.19","confirm":1},{"ts":1681516800000,"open":"2099.73","high":"2106.42","low":"2070.13","close":"2089.21","volume":"4214563","vol_ccy":"421456.3","vol_ccy_quote":"879964992.108","confirm":1},{"ts":1681538400000,"open":"2089.21","high":"2112.38","low":"2083.01","close":"2100.81","volume":"3987247","vol_ccy":"398724.7","vol_ccy_quote":"837299109.986","confirm":1},{"ts":1681560000000,"open":"2100.81","high":"2110.33","low":"2088.88","close":"2091.06","volume":"4863327","vol_ccy":"486332.7","vol_ccy_quote":"1021475631.32","confirm":1},{"ts":1681581600000,"open":"2091.06","high":"2103.5","low":"2081.63","close":"2090.97","volume":"2947023","vol_ccy":"294702.3","vol_ccy_quote":"616675539.256","confirm":1},{"ts":1681603200000,"open":"2090.98","high":"2100.96","low":"2072.51","close":"2095.16","volume":"3662425","vol_ccy":"366242.5","vol_ccy_quote":"764942467.282","confirm":1},{"ts":1681624800000,"open":"2095.16","high":"2103.19","low":"2082.67","close":"2087.17","volume":"2793270","vol_ccy":"279327","vol_ccy_quote":"584427012.393","confirm":1},{"ts":1681646400000,"open":"2087.18","high":"2109","low":"2076.36","close":"2097.64","volume":"5228602","vol_ccy":"522860.2","vol_ccy_quote":"1094147314.058","confirm":1},{"ts":1681668000000,"open":"2097.64","high":"2146","low":"2095.13","close":"2118.6","volume":"8399118","vol_ccy":"839911.8","vol_ccy_quote":"1782314266.05","confirm":1},{"ts":1681689600000,"open":"2118.6","high":"2120.59","low":"2072","close":"2102.49","volume":"7610561","vol_ccy":"761056.1","vol_ccy_quote":"1593353758.604","confirm":1},{"ts":1681711200000,"open":"2102.49","high":"2103","low":"2066","close":"2076.64","volume":"6337912","vol_ccy":"633791.2","vol_ccy_quote":"1321782819.756","confirm":1},{"ts":1681732800000,"open":"2076.64","high":"2089.12","low":"2056.6","close":"2080.5","volume":"8802218","vol_ccy":"880221.8","vol_ccy_quote":"1824981994.148","confirm":1},{"ts":1681754400000,"open":"2080.49","high":"2086.94","low":"2067","close":"2075.05","volume":"2300567","vol_ccy":"230056.7","vol_ccy_quote":"478189341.538","confirm":1},{"ts":1681776000000,"open":"2075.05","high":"2093.82","low":"2050","close":"2089.34","volume":"5353983","vol_ccy":"535398.3","vol_ccy_quote":"1111071009.362","confirm":1},{"ts":1681797600000,"open":"2089.34","high":"2125.68","low":"2089.33","close":"2118.06","volume":"7862346","vol_ccy":"786234.6","vol_ccy_quote":"1655710704.437","confirm":1},{"ts":1681819200000,"open":"2118.07","high":"2120.45","low":"2074","close":"2075.77","volume":"7700591","vol_ccy":"770059.1","vol_ccy_quote":"1617061275.168","confirm":1},{"ts":1681840800000,"open":"2075.76","high":"2108.9","low":"2070.01","close":"2104.34","volume":"4859407","vol_ccy":"485940.7","vol_ccy_quote":"1013630251.511","confirm":1},{"ts":1681862400000,"open":"2104.25","high":"2104.88","low":"2082.04","close":"2089.51","volume":"3212488","vol_ccy":"321248.8","vol_ccy_quote":"672241655.748","confirm":1},{"ts":1681884000000,"open":"2089.52","high":"2091.24","low":"1940","close":"1982.31","volume":"18505520","vol_ccy":"1850552","vol_ccy_quote":"3722801132.169","confirm":1},{"ts":1681905600000,"open":"1982.36","high":"2007.28","low":"1965.11","close":"1981.8","volume":"8222062","vol_ccy":"822206.2","vol_ccy_quote":"1632509521.493","confirm":1},{"ts":1681927200000,"open":"1981.8","high":"1988.97","low":"1910","close":"1934.51","volume":"7930359","vol_ccy":"793035.9","vol_ccy_quote":"1549763782.305","confirm":1},{"ts":1681948800000,"open":"1934.5","high":"1959.92","low":"1924.13","close":"1953.5","volume":"5847474","vol_ccy":"584747.4","vol_ccy_quote":"1137161928.516","confirm":1},{"ts":1681970400000,"open":"1953.51","high":"1964.8","low":"1938","close":"1940.32","volume":"4934999","vol_ccy":"493499.9","vol_ccy_quote":"963355604.733","confirm":1},{"ts":1681992000000,"open":"1940.44","high":"1983.74","low":"1912.94","close":"1936.38","volume":"14223452","vol_ccy":"1422345.2","vol_ccy_quote":"2777787918.322","confirm":1},{"ts":1682013600000,"open":"1936.38","high":"1956.18","low":"1916.17","close":"1942.81","volume":"5205028","vol_ccy":"520502.8","vol_ccy_quote":"1006703731.309","confirm":1},{"ts":1682035200000,"open":"1942.85","high":"1956.96","low":"1926.15","close":"1927.75","volume":"4259530","vol_ccy":"425953","vol_ccy_quote":"827544901.634","confirm":1},{"ts":1682056800000,"open":"1927.76","high":"1934.86","low":"1893.85","close":"1909.01","volume":"10626985","vol_ccy":"1062698.5","vol_ccy_quote":"2036763156.2","confirm":1},{"ts":1682078400000,"open":"1909.01","high":"1924","low":"1872.04","close":"1882.23","volume":"11380644","vol_ccy":"1138064.4","vol_ccy_quote":"2162995181.727","confirm":1},{"ts":1682100000000,"open":"1882.22","high":"1891.74","low":"1823.5","close":"1848.69","volume":"10779196","vol_ccy":"1077919.6","vol_ccy_quote":"1993393134.436","confirm":1},{"ts":1682121600000,"open":"1848.69","high":"1864.53","low":"1846.04","close":"1864.53","volume":"2906101","vol_ccy":"290610.1","vol_ccy_quote":"539373785.144","confirm":1},{"ts":1682143200000,"open":"1864.53","high":"1864.7","low":"1841.74","close":"1852.35","volume":"3472867","vol_ccy":"347286.7","vol_ccy_quote":"643074776.347","confirm":1},{"ts":1682164800000,"open":"1852.35","high":"1887.43","low":"1846","close":"1880.78","volume":"6226468","vol_ccy":"622646.8","vol_ccy_quote":"1162955824.251","confirm":1},{"ts":1682186400000,"open":"1880.78","high":"1882.09","low":"1862.93","close":"1873.91","volume":"2423610","vol_ccy":"242361","vol_ccy_quote":"454032671.288","confirm":1},{"ts":1682208000000,"open":"1873.92","high":"1873.93","low":"1847","close":"1867.48","volume":"4000948","vol_ccy":"400094.8","vol_ccy_quote":"744127530.486","confirm":1},{"ts":1682229600000,"open":"1867.47","high":"1877","low":"1863","close":"1875.11","volume":"3219100","vol_ccy":"321910","vol_ccy_quote":"602161853.639","confirm":1},{"ts":1682251200000,"open":"1875.12","high":"1882.99","low":"1848.15","close":"1859","volume":"6055168","vol_ccy":"605516.8","vol_ccy_quote":"1129347566.272","confirm":1},{"ts":1682272800000,"open":"1859","high":"1868.63","low":"1835","close":"1862.21","volume":"4715162","vol_ccy":"471516.2","vol_ccy_quote":"873112843.078","confirm":1},{"ts":1682294400000,"open":"1862.22","high":"1890","low":"1850.5","close":"1856.35","volume":"6114474","vol_ccy":"611447.4","vol_ccy_quote":"1143680362.609","confirm":1},{"ts":1682316000000,"open":"1856.35","high":"1860.3","low":"1826","close":"1855.13","volume":"10173522","vol_ccy":"1017352.2","vol_ccy_quote":"1875179091.909","confirm":1},{"ts":1682337600000,"open":"1855.14","high":"1876.37","low":"1805","close":"1834.87","volume":"15214529","vol_ccy":"1521452.9","vol_ccy_quote":"2802539844.281","confirm":1},{"ts":1682359200000,"open":"1834.87","high":"1848.2","low":"1827.16","close":"1842.14","volume":"3135623","vol_ccy":"313562.3","vol_ccy_quote":"576028580.716","confirm":1},{"ts":1682380800000,"open":"1842.15","high":"1851","low":"1821.5","close":"1830.58","volume":"4422538","vol_ccy":"442253.8","vol_ccy_quote":"811428067.97","confirm":1},{"ts":1682402400000,"open":"1830.57","high":"1831.02","low":"1805.88","close":"1825.73","volume":"7707577","vol_ccy":"770757.7","vol_ccy_quote":"1402111085.159","confirm":1},{"ts":1682424000000,"open":"1825.74","high":"1842.9","low":"1800","close":"1839.7","volume":"8768363","vol_ccy":"876836.3","vol_ccy_quote":"1596842794.94","confirm":1},{"ts":1682445600000,"open":"1839.62","high":"1877.97","low":"1829.04","close":"1865.99","volume":"7157020","vol_ccy":"715702","vol_ccy_quote":"1328417686.486","confirm":1},{"ts":1682467200000,"open":"1865.98","high":"1884.58","low":"1862.25","close":"1868.77","volume":"4433864","vol_ccy":"443386.4","vol_ccy_quote":"829057337.887","confirm":1},{"ts":1682488800000,"open":"1868.73","high":"1919.74","low":"1858.17","close":"1913.98","volume":"12398936","vol_ccy":"1239893.6","vol_ccy_quote":"2345715636.661","confirm":1},{"ts":1682510400000,"open":"1913.98","high":"1965.59","low":"1913.81","close":"1947.97","volume":"13997259","vol_ccy":"1399725.9","vol_ccy_quote":"2724360197.712","confirm":1},{"ts":1682532000000,"open":"1947.97","high":"1951.27","low":"1782.2","close":"1865.75","volume":"22870412","vol_ccy":"2287041.2","vol_ccy_quote":"4244644035.747","confirm":1},{"ts":1682553600000,"open":"1865.75","high":"1939.84","low":"1861.11","close":"1907.34","volume":"11920927","vol_ccy":"1192092.7","vol_ccy_quote":"2275739150.1","confirm":1},{"ts":1682575200000,"open":"1907.34","high":"1908.3","low":"1871","close":"1881.1","volume":"7375618","vol_ccy":"737561.8","vol_ccy_quote":"1390913192.644","confirm":1},{"ts":1682596800000,"open":"1881.11","high":"1917.77","low":"1861.56","close":"1904.14","volume":"11333716","vol_ccy":"1133371.6","vol_ccy_quote":"2142557425.002","confirm":1},{"ts":1682618400000,"open":"1904.14","high":"1938.15","low":"1890.3","close":"1908.59","volume":"6735170","vol_ccy":"673517","vol_ccy_quote":"1291927046.708","confirm":1},{"ts":1682640000000,"open":"1908.58","high":"1923.71","low":"1902.48","close":"1914.43","volume":"3796604","vol_ccy":"379660.4","vol_ccy_quote":"725214929.289","confirm":1},{"ts":1682661600000,"open":"1914.43","high":"1923.78","low":"1897","close":"1903","volume":"4584641","vol_ccy":"458464.1","vol_ccy_quote":"876129809.989","confirm":1},{"ts":1682683200000,"open":"1903","high":"1915.52","low":"1875.5","close":"1890.82","volume":"9097208","vol_ccy":"909720.8","vol_ccy_quote":"1720839163.849","confirm":1},{"ts":1682704800000,"open":"1890.82","high":"1905.49","low":"1883.8","close":"1890.69","volume":"2530806","vol_ccy":"253080.6","vol_ccy_quote":"479473335.185","confirm":1},{"ts":1682726400000,"open":"1890.69","high":"1904.72","low":"1886","close":"1898.65","volume":"2352630","vol_ccy":"235263","vol_ccy_quote":"446038641.178","confirm":1},{"ts":1682748000000,"open":"1898.64","high":"1903.97","low":"1893.18","close":"1898.27","volume":"2180635","vol_ccy":"218063.5","vol_ccy_quote":"414125409.732","confirm":1},{"ts":1682769600000,"open":"1898.27","high":"1918","low":"1883.09","close":"1894.87","volume":"4848155","vol_ccy":"484815.5","vol_ccy_quote":"923310956.229","confirm":1},{"ts":1682791200000,"open":"1894.86","high":"1909.97","low":"1893.25","close":"1908.14","volume":"1908297","vol_ccy":"190829.7","vol_ccy_quote":"362965865.415","confirm":1},{"ts":1682812800000,"open":"1908.14","high":"1908.18","low":"1893","close":"1904.02","volume":"2087699","vol_ccy":"208769.9","vol_ccy_quote":"396392461.085","confirm":1},{"ts":1682834400000,"open":"1904.02","high":"1913.77","low":"1899.4","close":"1901.2","volume":"2932500","vol_ccy":"293250","vol_ccy_quote":"558671299.038","confirm":1},{"ts":1682856000000,"open":"1901.21","high":"1939.8","low":"1898","close":"1921.95","volume":"8435050","vol_ccy":"843505","vol_ccy_quote":"1621367231.209","confirm":1},{"ts":1682877600000,"open":"1921.95","high":"1923.4","low":"1865","close":"1870.12","volume":"7065017","vol_ccy":"706501.7","vol_ccy_quote":"1338629833.628","confirm":1},{"ts":1682899200000,"open":"1870.13","high":"1886.95","low":"1821.87","close":"1846.84","volume":"8211018","vol_ccy":"821101.8","vol_ccy_quote":"1517851871.605","confirm":1},{"ts":1682920800000,"open":"1846.83","high":"1854.21","low":"1840.85","close":"1845.5","volume":"2466665","vol_ccy":"246666.5","vol_ccy_quote":"455772470.001","confirm":1},{"ts":1682942400000,"open":"1845.49","high":"1852.88","low":"1820.78","close":"1839.87","volume":"7939252","vol_ccy":"793925.2","vol_ccy_quote":"1458469103.57","confirm":1},{"ts":1682964000000,"open":"1839.87","high":"1840.32","low":"1806.12","close":"1830.81","volume":"5285224","vol_ccy":"528522.4","vol_ccy_quote":"962157512.588","confirm":1},{"ts":1682985600000,"open":"1830.81","high":"1837.34","low":"1822.42","close":"1828.91","volume":"2380810","vol_ccy":"238081","vol_ccy_quote":"435430316.568","confirm":1},{"ts":1683007200000,"open":"1828.91","high":"1841.7","low":"1825.84","close":"1834","volume":"2535490","vol_ccy":"253549","vol_ccy_quote":"464705539.649","confirm":1},{"ts":1683028800000,"open":"1834","high":"1869.29","low":"1823.97","close":"1860.9","volume":"10767555","vol_ccy":"1076755.5","vol_ccy_quote":"1992171571.796","confirm":1},{"ts":1683050400000,"open":"1860.91","high":"1881.75","low":"1857.04","close":"1869.6","volume":"3624376","vol_ccy":"362437.6","vol_ccy_quote":"678470033.632","confirm":1},{"ts":1683072000000,"open":"1869.6","high":"1870.51","low":"1853.88","close":"1860.68","volume":"2720926","vol_ccy":"272092.6","vol_ccy_quote":"506617907.519","confirm":1},{"ts":1683093600000,"open":"1860.71","high":"1873","low":"1857.62","close":"1859.98","volume":"3095121","vol_ccy":"309512.1","vol_ccy_quote":"577587105.958","confirm":1},{"ts":1683115200000,"open":"1859.81","high":"1888.68","low":"1842.6","close":"1875.1","volume":"8634334","vol_ccy":"863433.4","vol_ccy_quote":"1605889344.419","confirm":1},{"ts":1683136800000,"open":"1875.09","high":"1917","low":"1857.28","close":"1904.97","volume":"11003487","vol_ccy":"1100348.7","vol_ccy_quote":"2075505842.888","confirm":1},{"ts":1683158400000,"open":"1904.98","high":"1908.15","low":"1895.29","close":"1902.99","volume":"3014358","vol_ccy":"301435.8","vol_ccy_quote":"573271564.057","confirm":1},{"ts":1683180000000,"open":"1902.99","high":"1919.65","low":"1896.8","close":"1904.72","volume":"3545907","vol_ccy":"354590.7","vol_ccy_quote":"675830924.569","confirm":1},{"ts":1683201600000,"open":"1904.73","high":"1908.77","low":"1877.72","close":"1882.68","volume":"6732972","vol_ccy":"673297.2","vol_ccy_quote":"1272016960.856","confirm":1},{"ts":1683223200000,"open":"1882.68","high":"1883.32","low":"1866.4","close":"1877.36","volume":"3003678","vol_ccy":"300367.8","vol_ccy_quote":"562954475.142","confirm":1},{"ts":1683244800000,"open":"1877.36","high":"1909.89","low":"1876.11","close":"1896.86","volume":"4805072","vol_ccy":"480507.2","vol_ccy_quote":"910664008.158","confirm":1},{"ts":1683266400000,"open":"1896.86","high":"1915","low":"1892.72","close":"1911.68","volume":"4277402","vol_ccy":"427740.2","vol_ccy_quote":"813526695.643","confirm":1},{"ts":1683288000000,"open":"1911.69","high":"2030","low":"1887.57","close":"1991.4","volume":"18927925","vol_ccy":"1892792.5","vol_ccy_quote":"3684132130.245","confirm":1},{"ts":1683309600000,"open":"1991.41","high":"1997.33","low":"1970.18","close":"1993.12","volume":"3264173","vol_ccy":"326417.3","vol_ccy_quote":"648676838.784","confirm":1},{"ts":1683331200000,"open":"1993.07","high":"2021.57","low":"1958","close":"1960.55","volume":"6763586","vol_ccy":"676358.6","vol_ccy_quote":"1343187468.815","confirm":1},{"ts":1683352800000,"open":"1960.67","high":"1966.34","low":"1911","close":"1935.01","volume":"7240141","vol_ccy":"724014.1","vol_ccy_quote":"1404526579.061","confirm":1},{"ts":1683374400000,"open":"1935","high":"1935.56","low":"1851","close":"1882.01","volume":"12020427","vol_ccy":"1202042.7","vol_ccy_quote":"2273694031.545","confirm":1},{"ts":1683396000000,"open":"1882.02","high":"1906.79","low":"1881.6","close":"1896.25","volume":"3206135","vol_ccy":"320613.5","vol_ccy_quote":"607757577.21","confirm":1},{"ts":1683417600000,"open":"1896.26","high":"1919","low":"1887.1","close":"1899.8","volume":"4903124","vol_ccy":"490312.4","vol_ccy_quote":"931915416.605","confirm":1},{"ts":1683439200000,"open":"1899.8","high":"1914.69","low":"1896","close":"1901.99","volume":"3821609","vol_ccy":"382160.9","vol_ccy_quote":"727725706.846","confirm":1},{"ts":1683460800000,"open":"1901.99","high":"1933.8","low":"1901.99","close":"1912.4","volume":"7344508","vol_ccy":"734450.8","vol_ccy_quote":"1408081149.191","confirm":1},{"ts":1683482400000,"open":"1912.41","high":"1922.56","low":"1867.77","close":"1870.58","volume":"5055247","vol_ccy":"505524.7","vol_ccy_quote":"960392084.136","confirm":1},{"ts":1683504000000,"open":"1870.59","high":"1884.36","low":"1839.73","close":"1867.42","volume":"9900046","vol_ccy":"990004.6","vol_ccy_quote":"1842989025.637","confirm":1},{"ts":1683525600000,"open":"1867.42","high":"1867.5","low":"1835.19","close":"1862.45","volume":"6559574","vol_ccy":"655957.4","vol_ccy_quote":"1214568043.64","confirm":1},{"ts":1683547200000,"open":"1862.45","high":"1877.85","low":"1824","close":"1824.8","volume":"9253002","vol_ccy":"925300.2","vol_ccy_quote":"1719789458.576","confirm":1},{"ts":1683568800000,"open":"1824.81","high":"1850.78","low":"1810.86","close":"1847.25","volume":"6754486","vol_ccy":"675448.6","vol_ccy_quote":"1235982091.966","confirm":1},{"ts":1683590400000,"open":"1847.25","high":"1857.99","low":"1837.22","close":"1841.11","volume":"3879291","vol_ccy":"387929.1","vol_ccy_quote":"715981834.93","confirm":1},{"ts":1683612000000,"open":"1841.11","high":"1850","low":"1831.1","close":"1846.47","volume":"4080333","vol_ccy":"408033.3","vol_ccy_quote":"751241663.475","confirm":1},{"ts":1683633600000,"open":"1846.47","high":"1858.99","low":"1834.6","close":"1847.01","volume":"6105980","vol_ccy":"610598","vol_ccy_quote":"1126618265.897","confirm":1},{"ts":1683655200000,"open":"1847.02","high":"1862.44","low":"1839.27","close":"1846.92","volume":"2084365","vol_ccy":"208436.5","vol_ccy_quote":"385402076.71","confirm":1},{"ts":1683676800000,"open":"1846.91","high":"1859.67","low":"1841.5","close":"1844","volume":"2774273","vol_ccy":"277427.3","vol_ccy_quote":"512900557.299","confirm":1},{"ts":1683698400000,"open":"1844","high":"1850.97","low":"1834.13","close":"1850.06","volume":"3500117","vol_ccy":"350011.7","vol_ccy_quote":"644473693.978","confirm":1},{"ts":1683720000000,"open":"1850.07","high":"1886.99","low":"1785.2","close":"1830.5","volume":"19912667","vol_ccy":"1991266.7","vol_ccy_quote":"3679557745.507","confirm":1},{"ts":1683741600000,"open":"1830.5","high":"1866.78","low":"1823","close":"1841.09","volume":"7218100","vol_ccy":"721810","vol_ccy_quote":"1331794959.784","confirm":1},{"ts":1683763200000,"open":"1841.09","high":"1841.88","low":"1821.28","close":"1832.69","volume":"3360034","vol_ccy":"336003.4","vol_ccy_quote":"615150070.378","confirm":1},{"ts":1683784800000,"open":"1832.69","high":"1835.57","low":"1803","close":"1820.77","volume":"4753025","vol_ccy":"475302.5","vol_ccy_quote":"865540663.039","confirm":1},{"ts":1683806400000,"open":"1820.95","high":"1839.36","low":"1769.63","close":"1783.03","volume":"15314532","vol_ccy":"1531453.2","vol_ccy_quote":"2762800744.725","confirm":1},{"ts":1683828000000,"open":"1783.02","high":"1801.63","low":"1776.17","close":"1794.39","volume":"3923539","vol_ccy":"392353.9","vol_ccy_quote":"702055200.14","confirm":1},{"ts":1683849600000,"open":"1794.39","high":"1802.2","low":"1735.01","close":"1748.33","volume":"8457390","vol_ccy":"845739","vol_ccy_quote":"1494096404.64","confirm":1},{"ts":1683871200000,"open":"1748.34","high":"1772","low":"1741.23","close":"1764.73","volume":"5252964","vol_ccy":"525296.4","vol_ccy_quote":"923872692.839","confirm":1},{"ts":1683892800000,"open":"1764.73","high":"1783.29","low":"1760.43","close":"1771","volume":"5696693","vol_ccy":"569669.3","vol_ccy_quote":"1009197847.745","confirm":1},{"ts":1683914400000,"open":"1771","high":"1818","low":"1742","close":"1807.54","volume":"7937023","vol_ccy":"793702.3","vol_ccy_quote":"1416003464.023","confirm":1},{"ts":1683936000000,"open":"1807.45","high":"1816.99","low":"1796.66","close":"1798.03","volume":"2922885","vol_ccy":"292288.5","vol_ccy_quote":"527922770.008","confirm":1},{"ts":1683957600000,"open":"1798.03","high":"1811.94","low":"1796.62","close":"1803.99","volume":"2558665","vol_ccy":"255866.5","vol_ccy_quote":"461445429.99","confirm":1},{"ts":1683979200000,"open":"1804","high":"1810.5","low":"1785","close":"1793.61","volume":"4146466","vol_ccy":"414646.6","vol_ccy_quote":"745055039.917","confirm":1},{"ts":1684000800000,"open":"1793.61","high":"1807.32","low":"1785.69","close":"1795.09","volume":"2765677","vol_ccy":"276567.7","vol_ccy_quote":"496985120.6","confirm":1},{"ts":1684022400000,"open":"1795.08","high":"1805.26","low":"1790.28","close":"1802.89","volume":"2337977","vol_ccy":"233797.7","vol_ccy_quote":"420602547.288","confirm":1},{"ts":1684044000000,"open":"1802.89","high":"1809.67","low":"1800","close":"1802.21","volume":"1999920","vol_ccy":"199992","vol_ccy_quote":"360981847.635","confirm":1},{"ts":1684065600000,"open":"1802.21","high":"1825","low":"1797.05","close":"1806.12","volume":"5848191","vol_ccy":"584819.1","vol_ccy_quote":"1059503503.787","confirm":1},{"ts":1684087200000,"open":"1806.01","high":"1806.27","low":"1791.5","close":"1799.27","volume":"2485153","vol_ccy":"248515.3","vol_ccy_quote":"446847410.289","confirm":1},{"ts":1684108800000,"open":"1799.26","high":"1836.05","low":"1784.48","close":"1825.55","volume":"8397991","vol_ccy":"839799.1","vol_ccy_quote":"1523964436.373","confirm":1},{"ts":1684130400000,"open":"1825.55","high":"1836.39","low":"1822.47","close":"1824.71","volume":"3309587","vol_ccy":"330958.7","vol_ccy_quote":"605463737.677","confirm":1},{"ts":1684152000000,"open":"1824.72","high":"1847.86","low":"1811.92","close":"1834.04","volume":"8011919","vol_ccy":"801191.9","vol_ccy_quote":"1466320308.09","confirm":1},{"ts":1684173600000,"open":"1834.04","high":"1835.35","low":"1812.3","close":"1816.47","volume":"2666025","vol_ccy":"266602.5","vol_ccy_quote":"486320233.372","confirm":1},{"ts":1684195200000,"open":"1816.46","high":"1823.43","low":"1796.06","close":"1810.99","volume":"5754945","vol_ccy":"575494.5","vol_ccy_quote":"1041059580.723","confirm":1},{"ts":1684216800000,"open":"1810.99","high":"1827.76","low":"1806","close":"1816.56","volume":"4441987","vol_ccy":"444198.7","vol_ccy_quote":"807555497.065","confirm":1},{"ts":1684238400000,"open":"1816.57","high":"1830","low":"1810","close":"1827.54","volume":"6236418","vol_ccy":"623641.8","vol_ccy_quote":"1134305454.057","confirm":1},{"ts":1684260000000,"open":"1827.54","high":"1833.53","low":"1813.61","close":"1824.5","volume":"2379915","vol_ccy":"237991.5","vol_ccy_quote":"434047577.308","confirm":1},{"ts":1684281600000,"open":"1824.5","high":"1837.97","low":"1817.52","close":"1819.19","volume":"3765465","vol_ccy":"376546.5","vol_ccy_quote":"687507000.037","confirm":1},{"ts":1684303200000,"open":"1819.19","high":"1821.92","low":"1788","close":"1790.62","volume":"6778347","vol_ccy":"677834.7","vol_ccy_quote":"1222532147.429","confirm":1},{"ts":1684324800000,"open":"1790.61","high":"1821.84","low":"1782","close":"1815.76","volume":"7531927","vol_ccy":"753192.7","vol_ccy_quote":"1355002861.002","confirm":1},{"ts":1684346400000,"open":"1815.64","high":"1835.4","low":"1815.64","close":"1822.39","volume":"5273658","vol_ccy":"527365.8","vol_ccy_quote":"962557727.739","confirm":1},{"ts":1684368000000,"open":"1822.4","high":"1827.9","low":"1818.18","close":"1819.4","volume":"2316585","vol_ccy":"231658.5","vol_ccy_quote":"422269870.293","confirm":1},{"ts":1684389600000,"open":"1819.4","high":"1832.4","low":"1815.18","close":"1825.54","volume":"3717475","vol_ccy":"371747.5","vol_ccy_quote":"678488414.355","confirm":1},{"ts":1684411200000,"open":"1825.54","high":"1826.76","low":"1770.52","close":"1778.26","volume":"10538313","vol_ccy":"1053831.3","vol_ccy_quote":"1904038993.016","confirm":1},{"ts":1684432800000,"open":"1778.26","high":"1822.18","low":"1773.12","close":"1800.87","volume":"5248495","vol_ccy":"524849.5","vol_ccy_quote":"943327182.203","confirm":1},{"ts":1684454400000,"open":"1800.88","high":"1808.48","low":"1796.85","close":"1805.2","volume":"2448183","vol_ccy":"244818.3","vol_ccy_quote":"441191628.126","confirm":1},{"ts":1684476000000,"open":"1805.21","high":"1811.92","low":"1803.18","close":"1807.41","volume":"2438166","vol_ccy":"243816.6","vol_ccy_quote":"440762035.883","confirm":1},{"ts":1684497600000,"open":"1807.42","high":"1830","low":"1800","close":"1818.72","volume":"8540516","vol_ccy":"854051.6","vol_ccy_quote":"1550169357.415","confirm":1},{"ts":1684519200000,"open":"1818.73","high":"1822.45","low":"1806.35","close":"1812.48","volume":"1535335","vol_ccy":"153533.5","vol_ccy_quote":"278401927.642","confirm":1},{"ts":1684540800000,"open":"1812.47","high":"1814.11","low":"1807.12","close":"1810.91","volume":"1120861","vol_ccy":"112086.1","vol_ccy_quote":"202937671.497","confirm":1},{"ts":1684562400000,"open":"1810.91","high":"1816.22","low":"1808.58","close":"1813.1","volume":"1402014","vol_ccy":"140201.4","vol_ccy_quote":"254149212.96","confirm":1},{"ts":1684584000000,"open":"1813.11","high":"1828","low":"1812.08","close":"1827.21","volume":"2623443","vol_ccy":"262344.3","vol_ccy_quote":"476995679.262","confirm":1},{"ts":1684605600000,"open":"1827.29","high":"1829","low":"1812","close":"1819.65","volume":"2311013","vol_ccy":"231101.3","vol_ccy_quote":"420604393.504","confirm":1},{"ts":1684627200000,"open":"1819.65","high":"1829.7","low":"1813.33","close":"1815.31","volume":"2471265","vol_ccy":"247126.5","vol_ccy_quote":"449884040.398","confirm":1},{"ts":1684648800000,"open":"1815.3","high":"1817.85","low":"1806.88","close":"1809.64","volume":"2912020","vol_ccy":"291202","vol_ccy_quote":"527828945.919","confirm":1},{"ts":1684670400000,"open":"1809.64","high":"1818","low":"1802.3","close":"1806.7","volume":"3095636","vol_ccy":"309563.6","vol_ccy_quote":"560252672.653","confirm":1},{"ts":1684692000000,"open":"1806.7","high":"1812.34","low":"1797.13","close":"1804.97","volume":"2047367","vol_ccy":"204736.7","vol_ccy_quote":"369341913.841","confirm":1},{"ts":1684713600000,"open":"1804.97","high":"1807.6","low":"1792.19","close":"1803.88","volume":"3437749","vol_ccy":"343774.9","vol_ccy_quote":"618577654.331","confirm":1},{"ts":1684735200000,"open":"1803.87","high":"1819.99","low":"1803","close":"1814.39","volume":"4485531","vol_ccy":"448553.1","vol_ccy_quote":"813427932.944","confirm":1},{"ts":1684756800000,"open":"1814.39","high":"1828","low":"1808.14","close":"1817.15","volume":"6599416","vol_ccy":"659941.6","vol_ccy_quote":"1199738005.706","confirm":1},{"ts":1684778400000,"open":"1817.15","high":"1825","low":"1813.1","close":"1817.58","volume":"1375032","vol_ccy":"137503.2","vol_ccy_quote":"250179547.227","confirm":1},{"ts":1684800000000,"open":"1817.58","high":"1880","low":"1815.01","close":"1857.89","volume":"10988667","vol_ccy":"1098866.7","vol_ccy_quote":"2032172558.427","confirm":1},{"ts":1684821600000,"open":"1857.92","high":"1862.64","low":"1845","close":"1855.09","volume":"3116869","vol_ccy":"311686.9","vol_ccy_quote":"578014478.54","confirm":1},{"ts":1684843200000,"open":"1855.09","high":"1861.98","low":"1842.75","close":"1850.04","volume":"5220532","vol_ccy":"522053.2","vol_ccy_quote":"966854752.565","confirm":1},{"ts":1684864800000,"open":"1850.04","high":"1857.96","low":"1842","close":"1853.84","volume":"2022764","vol_ccy":"202276.4","vol_ccy_quote":"374236925.813","confirm":1},{"ts":1684886400000,"open":"1853.85","high":"1854.02","low":"1811.42","close":"1826.06","volume":"7694134","vol_ccy":"769413.4","vol_ccy_quote":"1407787616.047","confirm":1},{"ts":1684908000000,"open":"1826.07","high":"1826.33","low":"1811.02","close":"1816.65","volume":"3376179","vol_ccy":"337617.9","vol_ccy_quote":"613729544.506","confirm":1},{"ts":1684929600000,"open":"1816.65","high":"1818.92","low":"1774.8","close":"1792.56","volume":"10290951","vol_ccy":"1029095.1","vol_ccy_quote":"1846105020.726","confirm":1},{"ts":1684951200000,"open":"1792.57","high":"1809.65","low":"1785.51","close":"1799.56","volume":"4035218","vol_ccy":"403521.8","vol_ccy_quote":"726023593.97","confirm":1},{"ts":1684972800000,"open":"1799.55","high":"1807.75","low":"1758.82","close":"1784.05","volume":"5851659","vol_ccy":"585165.9","vol_ccy_quote":"1041289140.192","confirm":1},{"ts":1684994400000,"open":"1784.21","high":"1792.98","low":"1777.31","close":"1789.74","volume":"2835379","vol_ccy":"283537.9","vol_ccy_quote":"506081770.098","confirm":1},{"ts":1685016000000,"open":"1789.75","high":"1813.42","low":"1786.08","close":"1804.97","volume":"7280992","vol_ccy":"728099.2","vol_ccy_quote":"1310321294.806","confirm":1},{"ts":1685037600000,"open":"1804.98","high":"1819.46","low":"1803.25","close":"1805.08","volume":"2962957","vol_ccy":"296295.7","vol_ccy_quote":"536290488.729","confirm":1},{"ts":1685059200000,"open":"1805.09","high":"1809","low":"1796.8","close":"1803.3","volume":"2528785","vol_ccy":"252878.5","vol_ccy_quote":"456220291.443","confirm":1},{"ts":1685080800000,"open":"1803.3","high":"1818.68","low":"1801.86","close":"1812.18","volume":"2934188","vol_ccy":"293418.8","vol_ccy_quote":"531784340.807","confirm":1},{"ts":1685102400000,"open":"1812.18","high":"1838","low":"1808.64","close":"1824.55","volume":"7888469","vol_ccy":"788846.9","vol_ccy_quote":"1440524815.864","confirm":1},{"ts":1685124000000,"open":"1824.56","high":"1837.49","low":"1822.68","close":"1827.41","volume":"1796517","vol_ccy":"179651.7","vol_ccy_quote":"328963320.364","confirm":1},{"ts":1685145600000,"open":"1827.41","high":"1836.33","low":"1824.41","close":"1831.69","volume":"1807606","vol_ccy":"180760.6","vol_ccy_quote":"330969541.171","confirm":1},{"ts":1685167200000,"open":"1831.69","high":"1833.84","low":"1822.85","close":"1826.63","volume":"1673350","vol_ccy":"167335","vol_ccy_quote":"305868568.693","confirm":1},{"ts":1685188800000,"open":"1826.67","high":"1832.79","low":"1812","close":"1824.02","volume":"2975290","vol_ccy":"297529","vol_ccy_quote":"542235195.443","confirm":1},{"ts":1685210400000,"open":"1824.03","high":"1831.78","low":"1819.45","close":"1829.27","volume":"1210098","vol_ccy":"121009.8","vol_ccy_quote":"221078674.506","confirm":1},{"ts":1685232000000,"open":"1829.24","high":"1861.09","low":"1822.85","close":"1847.61","volume":"5939893","vol_ccy":"593989.3","vol_ccy_quote":"1098010179.058","confirm":1},{"ts":1685253600000,"open":"1847.61","high":"1852","low":"1842.59","close":"1843.64","volume":"1957566","vol_ccy":"195756.6","vol_ccy_quote":"361407420.476","confirm":1},{"ts":1685275200000,"open":"1843.63","high":"1854.41","low":"1836.9","close":"1847.5","volume":"2479174","vol_ccy":"247917.4","vol_ccy_quote":"456948674.973","confirm":1},{"ts":1685296800000,"open":"1847.5","high":"1935","low":"1844","close":"1909.34","volume":"8534473","vol_ccy":"853447.3","vol_ccy_quote":"1611101898.018","confirm":1},{"ts":1685318400000,"open":"1909.34","high":"1928.12","low":"1893.38","close":"1904.11","volume":"5496294","vol_ccy":"549629.4","vol_ccy_quote":"1049909964.236","confirm":1},{"ts":1685340000000,"open":"1904.11","high":"1906.12","low":"1893.5","close":"1903.3","volume":"2414577","vol_ccy":"241457.7","vol_ccy_quote":"459038064.521","confirm":1},{"ts":1685361600000,"open":"1903.3","high":"1905.2","low":"1873.12","close":"1891.57","volume":"5687593","vol_ccy":"568759.3","vol_ccy_quote":"1075054296.771","confirm":1},{"ts":1685383200000,"open":"1891.57","high":"1904.6","low":"1886.2","close":"1892.85","volume":"1823165","vol_ccy":"182316.5","vol_ccy_quote":"345313819.646","confirm":1},{"ts":1685404800000,"open":"1892.85","high":"1913","low":"1881.1","close":"1898.29","volume":"3316167","vol_ccy":"331616.7","vol_ccy_quote":"629502740.742","confirm":1},{"ts":1685426400000,"open":"1898.3","high":"1917.45","low":"1898.27","close":"1915.35","volume":"3674503","vol_ccy":"367450.3","vol_ccy_quote":"701043220.532","confirm":1},{"ts":1685448000000,"open":"1915.32","high":"1915.85","low":"1890.52","close":"1902.69","volume":"7247436","vol_ccy":"724743.6","vol_ccy_quote":"1379766105.005","confirm":1},{"ts":1685469600000,"open":"1902.69","high":"1916.06","low":"1898","close":"1901.23","volume":"2069819","vol_ccy":"206981.9","vol_ccy_quote":"394344285.97","confirm":1},{"ts":1685491200000,"open":"1901.23","high":"1907.75","low":"1858.81","close":"1864.87","volume":"7641353","vol_ccy":"764135.3","vol_ccy_quote":"1437158366.391","confirm":1},{"ts":1685512800000,"open":"1864.86","high":"1873.5","low":"1857.56","close":"1865.57","volume":"3908573","vol_ccy":"390857.3","vol_ccy_quote":"729851867.408","confirm":1},{"ts":1685534400000,"open":"1865.57","high":"1875.82","low":"1845","close":"1866.32","volume":"6078823","vol_ccy":"607882.3","vol_ccy_quote":"1131183831.673","confirm":1},{"ts":1685556000000,"open":"1866.32","high":"1878.74","low":"1861.02","close":"1873.4","volume":"2041335","vol_ccy":"204133.5","vol_ccy_quote":"381373869.149","confirm":1},{"ts":1685577600000,"open":"1873.4","high":"1893.07","low":"1837","close":"1855.46","volume":"8195781","vol_ccy":"819578.1","vol_ccy_quote":"1528424059.735","confirm":1},{"ts":1685599200000,"open":"1855.46","high":"1865.99","low":"1851.01","close":"1861.42","volume":"2733023","vol_ccy":"273302.3","vol_ccy_quote":"507921239.221","confirm":1},{"ts":1685620800000,"open":"1861.41","high":"1883.74","low":"1855.51","close":"1871.31","volume":"5536241","vol_ccy":"553624.1","vol_ccy_quote":"1033908578.164","confirm":1},{"ts":1685642400000,"open":"1871.3","high":"1877.96","low":"1852.01","close":"1861.77","volume":"2865797","vol_ccy":"286579.7","vol_ccy_quote":"534516192.137","confirm":1},{"ts":1685664000000,"open":"1861.77","high":"1897.96","low":"1847.61","close":"1892.81","volume":"7275035","vol_ccy":"727503.5","vol_ccy_quote":"1365051437.137","confirm":1},{"ts":1685685600000,"open":"1892.81","high":"1904.2","low":"1885.2","close":"1894.66","volume":"3097310","vol_ccy":"309731","vol_ccy_quote":"585979773.74","confirm":1},{"ts":1685707200000,"open":"1894.66","high":"1900","low":"1875.22","close":"1893.07","volume":"7082582","vol_ccy":"708258.2","vol_ccy_quote":"1337004488.694","confirm":1},{"ts":1685728800000,"open":"1893.07","high":"1912.26","low":"1890.14","close":"1906.14","volume":"3415173","vol_ccy":"341517.3","vol_ccy_quote":"650619024.512","confirm":1},{"ts":1685750400000,"open":"1906.14","high":"1907.16","low":"1896.5","close":"1901.03","volume":"1732609","vol_ccy":"173260.9","vol_ccy_quote":"329428885.212","confirm":1},{"ts":1685772000000,"open":"1901.03","high":"1906.95","low":"1899.09","close":"1903.99","volume":"1541838","vol_ccy":"154183.8","vol_ccy_quote":"293489622.65","confirm":1},{"ts":1685793600000,"open":"1903.99","high":"1907","low":"1888.27","close":"1890.46","volume":"3118312","vol_ccy":"311831.2","vol_ccy_quote":"591822286.455","confirm":1},{"ts":1685815200000,"open":"1890.45","high":"1894.03","low":"1881.04","close":"1892.06","volume":"2035774","vol_ccy":"203577.4","vol_ccy_quote":"384479731.724","confirm":1},{"ts":1685836800000,"open":"1892.06","high":"1895.98","low":"1883.68","close":"1891.59","volume":"1591304","vol_ccy":"159130.4","vol_ccy_quote":"300975987.756","confirm":1},{"ts":1685858400000,"open":"1891.58","high":"1908.66","low":"1890.67","close":"1902.99","volume":"2437604","vol_ccy":"243760.4","vol_ccy_quote":"463577163.389","confirm":1},{"ts":1685880000000,"open":"1903","high":"1914.89","low":"1896","close":"1898.67","volume":"3241536","vol_ccy":"324153.6","vol_ccy_quote":"617071447.654","confirm":1},{"ts":1685901600000,"open":"1898.67","high":"1913.65","low":"1885","close":"1889.9","volume":"3503514","vol_ccy":"350351.4","vol_ccy_quote":"665283657.095","confirm":1},{"ts":1685923200000,"open":"1889.89","high":"1891","low":"1862","close":"1871.13","volume":"7400790","vol_ccy":"740079","vol_ccy_quote":"1387975076.987","confirm":1},{"ts":1685944800000,"open":"1871.12","high":"1873.78","low":"1863.08","close":"1870.01","volume":"2887223","vol_ccy":"288722.3","vol_ccy_quote":"539795622.164","confirm":1},{"ts":1685966400000,"open":"1870.02","high":"1871.31","low":"1773.17","close":"1816.22","volume":"21740788","vol_ccy":"2174078.8","vol_ccy_quote":"3972174196.325","confirm":1},{"ts":1685988000000,"open":"1816.23","high":"1816.35","low":"1792.41","close":"1810.67","volume":"3484662","vol_ccy":"348466.2","vol_ccy_quote":"629309267.244","confirm":1},{"ts":1686009600000,"open":"1810.66","high":"1818.76","low":"1802.5","close":"1815.39","volume":"2285135","vol_ccy":"228513.5","vol_ccy_quote":"413950409.674","confirm":1},{"ts":1686031200000,"open":"1815.39","high":"1822.91","low":"1808.5","close":"1813.62","volume":"2761972","vol_ccy":"276197.2","vol_ccy_quote":"501537451.521","confirm":1},{"ts":1686052800000,"open":"1813.61","high":"1891.93","low":"1797.45","close":"1874.85","volume":"19138719","vol_ccy":"1913871.9","vol_ccy_quote":"3521465928.409","confirm":1},{"ts":1686074400000,"open":"1874.86","high":"1899.85","low":"1873.13","close":"1883.88","volume":"5008206","vol_ccy":"500820.6","vol_ccy_quote":"943585825.083","confirm":1},{"ts":1686096000000,"open":"1883.89","high":"1897.99","low":"1871.43","close":"1880.19","volume":"3466741","vol_ccy":"346674.1","vol_ccy_quote":"652065789.648","confirm":1},{"ts":1686117600000,"open":"1880.2","high":"1883.8","low":"1842","close":"1870.64","volume":"7212802","vol_ccy":"721280.2","vol_ccy_quote":"1343541937.263","confirm":1},{"ts":1686139200000,"open":"1870.64","high":"1871.18","low":"1832.67","close":"1849.32","volume":"9064335","vol_ccy":"906433.5","vol_ccy_quote":"1675506146.257","confirm":1},{"ts":1686160800000,"open":"1849.32","high":"1852","low":"1819.76","close":"1832.56","volume":"4021412","vol_ccy":"402141.2","vol_ccy_quote":"738118395.439","confirm":1},{"ts":1686182400000,"open":"1832.57","high":"1841.73","low":"1828.1","close":"1836.98","volume":"2452299","vol_ccy":"245229.9","vol_ccy_quote":"450325567.232","confirm":1},{"ts":1686204000000,"open":"1836.98","high":"1849.34","low":"1832.43","close":"1843.39","volume":"2815783","vol_ccy":"281578.3","vol_ccy_quote":"518623187.647","confirm":1},{"ts":1686225600000,"open":"1843.39","high":"1861.99","low":"1837.08","close":"1843.92","volume":"6708689","vol_ccy":"670868.9","vol_ccy_quote":"1240858104.25","confirm":1},{"ts":1686247200000,"open":"1843.92","high":"1854.58","low":"1842.1","close":"1845.67","volume":"1353102","vol_ccy":"135310.2","vol_ccy_quote":"250083402.277","confirm":1},{"ts":1686268800000,"open":"1845.67","high":"1849.46","low":"1826.08","close":"1839.29","volume":"3439466","vol_ccy":"343946.6","vol_ccy_quote":"631940817.325","confirm":1},{"ts":1686290400000,"open":"1839.29","high":"1848","low":"1831.01","close":"1843.78","volume":"2890851","vol_ccy":"289085.1","vol_ccy_quote":"532031730.35","confirm":1},{"ts":1686312000000,"open":"1843.79","high":"1855.6","low":"1837.24","close":"1841.98","volume":"4820871","vol_ccy":"482087.1","vol_ccy_quote":"890165110.743","confirm":1},{"ts":1686333600000,"open":"1841.98","high":"1843.08","low":"1828.5","close":"1840.94","volume":"2081951","vol_ccy":"208195.1","vol_ccy_quote":"382150052.705","confirm":1},{"ts":1686355200000,"open":"1840.95","high":"1845.66","low":"1742.68","close":"1751.85","volume":"15255870","vol_ccy":"1525587","vol_ccy_quote":"2738646298.549","confirm":1},{"ts":1686376800000,"open":"1751.85","high":"1761.4","low":"1713.98","close":"1748.12","volume":"11092031","vol_ccy":"1109203.1","vol_ccy_quote":"1928842628.429","confirm":1},{"ts":1686398400000,"open":"1748.11","high":"1773.66","low":"1717","close":"1760.38","volume":"8148281","vol_ccy":"814828.1","vol_ccy_quote":"1422691936.56","confirm":1},{"ts":1686420000000,"open":"1760.38","high":"1762.81","low":"1725","close":"1751.44","volume":"4722567","vol_ccy":"472256.7","vol_ccy_quote":"823160253.028","confirm":1},{"ts":1686441600000,"open":"1751.43","high":"1759.6","low":"1743.5","close":"1756.25","volume":"2546083","vol_ccy":"254608.3","vol_ccy_quote":"445723947.322","confirm":1},{"ts":1686463200000,"open":"1756.38","high":"1759.02","low":"1745.4","close":"1752.37","volume":"2171745","vol_ccy":"217174.5","vol_ccy_quote":"380508693.254","confirm":1},{"ts":1686484800000,"open":"1752.38","high":"1765","low":"1738.57","close":"1755.79","volume":"4582746","vol_ccy":"458274.6","vol_ccy_quote":"801850086.296","confirm":1},{"ts":1686506400000,"open":"1755.79","high":"1778.3","low":"1741","close":"1752.74","volume":"4119305","vol_ccy":"411930.5","vol_ccy_quote":"724861016.438","confirm":1},{"ts":1686528000000,"open":"1752.74","high":"1755.71","low":"1720","close":"1736.21","volume":"6070570","vol_ccy":"607057","vol_ccy_quote":"1054117974.668","confirm":1},{"ts":1686549600000,"open":"1736.2","high":"1759.3","low":"1732.36","close":"1745.9","volume":"5334340","vol_ccy":"533434","vol_ccy_quote":"932005008.527","confirm":1},{"ts":1686571200000,"open":"1745.9","high":"1747.98","low":"1720","close":"1736.36","volume":"6595328","vol_ccy":"659532.8","vol_ccy_quote":"1144940088.479","confirm":1},{"ts":1686592800000,"open":"1736.52","high":"1746.5","low":"1728","close":"1742.55","volume":"1883462","vol_ccy":"188346.2","vol_ccy_quote":"327288630.764","confirm":1},{"ts":1686614400000,"open":"1742.56","high":"1756.77","low":"1728.09","close":"1749.22","volume":"5417018","vol_ccy":"541701.8","vol_ccy_quote":"945265084.113","confirm":1},{"ts":1686636000000,"open":"1749.23","high":"1759.8","low":"1746.45","close":"1754.07","volume":"3548743","vol_ccy":"354874.3","vol_ccy_quote":"621653355.232","confirm":1},{"ts":1686657600000,"open":"1754.07","high":"1767","low":"1724.01","close":"1737.16","volume":"10438044","vol_ccy":"1043804.4","vol_ccy_quote":"1819526811.549","confirm":1},{"ts":1686679200000,"open":"1737.16","high":"1751.5","low":"1733.67","close":"1740.49","volume":"2137725","vol_ccy":"213772.5","vol_ccy_quote":"372293145.323","confirm":1},{"ts":1686700800000,"open":"1740.41","high":"1748.48","low":"1737","close":"1738.48","volume":"2284995","vol_ccy":"228499.5","vol_ccy_quote":"398312728.074","confirm":1},{"ts":1686722400000,"open":"1738.71","high":"1750.38","low":"1737.75","close":"1745.91","volume":"2030431","vol_ccy":"203043.1","vol_ccy_quote":"354209231.122","confirm":1},{"ts":1686744000000,"open":"1745.9","high":"1749.3","low":"1730.96","close":"1743.73","volume":"3907500","vol_ccy":"390750","vol_ccy_quote":"680159869.58","confirm":1},{"ts":1686765600000,"open":"1743.73","high":"1748.75","low":"1623.19","close":"1650.88","volume":"18335397","vol_ccy":"1833539.7","vol_ccy_quote":"3082545028.344","confirm":1},{"ts":1686787200000,"open":"1650.89","high":"1655.55","low":"1642.69","close":"1647.84","volume":"3655383","vol_ccy":"365538.3","vol_ccy_quote":"603024503.435","confirm":1},{"ts":1686808800000,"open":"1647.84","high":"1649.25","low":"1625.77","close":"1642.99","volume":"7250142","vol_ccy":"725014.2","vol_ccy_quote":"1187955093.226","confirm":1},{"ts":1686830400000,"open":"1642.99","high":"1651.99","low":"1633.76","close":"1650.2","volume":"5591477","vol_ccy":"559147.7","vol_ccy_quote":"919061173.9","confirm":1},{"ts":1686852000000,"open":"1650.19","high":"1681.46","low":"1647.14","close":"1666.41","volume":"7876620","vol_ccy":"787662","vol_ccy_quote":"1311617015.741","confirm":1},{"ts":1686873600000,"open":"1666.4","high":"1674","low":"1659.48","close":"1672.6","volume":"2897979","vol_ccy":"289797.9","vol_ccy_quote":"483002035.19","confirm":1},{"ts":1686895200000,"open":"1672.73","high":"1677","low":"1663.68","close":"1664.74","volume":"2864190","vol_ccy":"286419","vol_ccy_quote":"478521045.873","confirm":1},{"ts":1686916800000,"open":"1664.74","high":"1703.98","low":"1648.79","close":"1698.32","volume":"11540193","vol_ccy":"1154019.3","vol_ccy_quote":"1935699289.76","confirm":1},{"ts":1686938400000,"open":"1698.32","high":"1729.95","low":"1694.39","close":"1717.4","volume":"6177552","vol_ccy":"617755.2","vol_ccy_quote":"1061835453.588","confirm":1},{"ts":1686960000000,"open":"1717.4","high":"1778.36","low":"1714.01","close":"1758.73","volume":"6662964","vol_ccy":"666296.4","vol_ccy_quote":"1160838095.915","confirm":1},{"ts":1686981600000,"open":"1758.88","high":"1761.79","low":"1734.46","close":"1738.97","volume":"4565516","vol_ccy":"456551.6","vol_ccy_quote":"797820634.095","confirm":1},{"ts":1687003200000,"open":"1738.98","high":"1742.94","low":"1715.89","close":"1723.76","volume":"5005523","vol_ccy":"500552.3","vol_ccy_quote":"866554376.83","confirm":1},{"ts":1687024800000,"open":"1723.75","high":"1732.91","low":"1722.51","close":"1727.67","volume":"1421446","vol_ccy":"142144.6","vol_ccy_quote":"245660004.415","confirm":1},{"ts":1687046400000,"open":"1727.67","high":"1739.39","low":"1720.05","close":"1727.91","volume":"2443737","vol_ccy":"244373.7","vol_ccy_quote":"422434541.252","confirm":1},{"ts":1687068000000,"open":"1727.9","high":"1735.7","low":"1722.16","close":"1734.27","volume":"2136275","vol_ccy":"213627.5","vol_ccy_quote":"369571893.008","confirm":1},{"ts":1687089600000,"open":"1734.28","high":"1748.3","low":"1730.01","close":"1745.52","volume":"3484293","vol_ccy":"348429.3","vol_ccy_quote":"605937365.907","confirm":1},{"ts":1687111200000,"open":"1745.53","high":"1746.15","low":"1712.8","close":"1721.37","volume":"3918366","vol_ccy":"391836.6","vol_ccy_quote":"676488480.214","confirm":1},{"ts":1687132800000,"open":"1721.37","high":"1728.42","low":"1714","close":"1727.27","volume":"2467856","vol_ccy":"246785.6","vol_ccy_quote":"425429050.562","confirm":1},{"ts":1687154400000,"open":"1727.27","high":"1727.86","low":"1720.24","close":"1725.69","volume":"1544379","vol_ccy":"154437.9","vol_ccy_quote":"266242505.219","confirm":1},{"ts":1687176000000,"open":"1725.69","high":"1734.76","low":"1696.54","close":"1729.85","volume":"7852056","vol_ccy":"785205.6","vol_ccy_quote":"1350477895.345","confirm":1},{"ts":1687197600000,"open":"1729.85","high":"1752.67","low":"1702.61","close":"1736.82","volume":"7644592","vol_ccy":"764459.2","vol_ccy_quote":"1321302304.593","confirm":1},{"ts":1687219200000,"open":"1736.82","high":"1749.55","low":"1728.2","close":"1728.92","volume":"3929527","vol_ccy":"392952.7","vol_ccy_quote":"682697811.864","confirm":1},{"ts":1687240800000,"open":"1728.93","high":"1734.77","low":"1723.38","close":"1734.35","volume":"2603510","vol_ccy":"260351","vol_ccy_quote":"450043447.92","confirm":1},{"ts":1687262400000,"open":"1734.35","high":"1780","low":"1714.76","close":"1768.81","volume":"12519865","vol_ccy":"1251986.5","vol_ccy_quote":"2181290664.51","confirm":1},{"ts":1687284000000,"open":"1768.81","high":"1798","low":"1768.81","close":"1791.74","volume":"8895515","vol_ccy":"889551.5","vol_ccy_quote":"1585487491.48","confirm":1},{"ts":1687305600000,"open":"1791.74","high":"1829.72","low":"1787.02","close":"1821.75","volume":"8700089","vol_ccy":"870008.9","vol_ccy_quote":"1574664619.353","confirm":1},{"ts":1687327200000,"open":"1821.79","high":"1837","low":"1807","close":"1829.03","volume":"5494110","vol_ccy":"549411","vol_ccy_quote":"998765982.635","confirm":1},{"ts":1687348800000,"open":"1829.02","high":"1901.59","low":"1814.3","close":"1872.5","volume":"20476100","vol_ccy":"2047610","vol_ccy_quote":"3798764891.516","confirm":1},{"ts":1687370400000,"open":"1872.5","high":"1903.17","low":"1867.31","close":"1889.2","volume":"4975491","vol_ccy":"497549.1","vol_ccy_quote":"936751606.258","confirm":1},{"ts":1687392000000,"open":"1889.2","high":"1933.96","low":"1883.39","close":"1911.7","volume":"7179049","vol_ccy":"717904.9","vol_ccy_quote":"1375258354.931","confirm":1},{"ts":1687413600000,"open":"1911.75","high":"1912.99","low":"1881.31","close":"1887.26","volume":"5186746","vol_ccy":"518674.6","vol_ccy_quote":"984841406.909","confirm":1},{"ts":1687435200000,"open":"1887.26","high":"1910","low":"1866.03","close":"1890.17","volume":"8256831","vol_ccy":"825683.1","vol_ccy_quote":"1555762130.331","confirm":1},{"ts":1687456800000,"open":"1890.17","high":"1892.82","low":"1866.7","close":"1872.07","volume":"2933611","vol_ccy":"293361.1","vol_ccy_quote":"551911256.24","confirm":1},{"ts":1687478400000,"open":"1872.07","high":"1886.8","low":"1862.05","close":"1882.99","volume":"2844133","vol_ccy":"284413.3","vol_ccy_quote":"533792068.151","confirm":1},{"ts":1687500000000,"open":"1882.99","high":"1889.53","low":"1874.87","close":"1879.74","volume":"2804687","vol_ccy":"280468.7","vol_ccy_quote":"527650355.717","confirm":1},{"ts":1687521600000,"open":"1879.89","high":"1937.94","low":"1861.11","close":"1923.78","volume":"14655845","vol_ccy":"1465584.5","vol_ccy_quote":"2786752390.693","confirm":1},{"ts":1687543200000,"open":"1923.7","high":"1925.37","low":"1875.14","close":"1892.65","volume":"4457273","vol_ccy":"445727.3","vol_ccy_quote":"846025274.599","confirm":1},{"ts":1687564800000,"open":"1892.65","high":"1898.56","low":"1878","close":"1894.17","volume":"2227143","vol_ccy":"222714.3","vol_ccy_quote":"420813830.426","confirm":1},{"ts":1687586400000,"open":"1894.18","high":"1894.19","low":"1882.23","close":"1889.88","volume":"1886856","vol_ccy":"188685.6","vol_ccy_quote":"356247271.028","confirm":1},{"ts":1687608000000,"open":"1889.88","high":"1906.56","low":"1867","close":"1882.82","volume":"5350324","vol_ccy":"535032.4","vol_ccy_quote":"1008069836.32","confirm":1},{"ts":1687629600000,"open":"1882.63","high":"1889.21","low":"1864.33","close":"1875.69","volume":"2257017","vol_ccy":"225701.7","vol_ccy_quote":"423897019.041","confirm":1},{"ts":1687651200000,"open":"1875.69","high":"1919.73","low":"1868.58","close":"1911.95","volume":"5281555","vol_ccy":"528155.5","vol_ccy_quote":"1001969485.169","confirm":1},{"ts":1687672800000,"open":"1911.95","high":"1931","low":"1907","close":"1918.96","volume":"6865514","vol_ccy":"686551.4","vol_ccy_quote":"1316438259.219","confirm":1},{"ts":1687694400000,"open":"1918.86","high":"1920.75","low":"1881.14","close":"1892.97","volume":"6568913","vol_ccy":"656891.3","vol_ccy_quote":"1246305748.593","confirm":1},{"ts":1687716000000,"open":"1892.97","high":"1907.5","low":"1881.2","close":"1898.96","volume":"2475757","vol_ccy":"247575.7","vol_ccy_quote":"469112640.278","confirm":1},{"ts":1687737600000,"open":"1898.96","high":"1904.85","low":"1865","close":"1877.76","volume":"5060324","vol_ccy":"506032.4","vol_ccy_quote":"951138599.695","confirm":1},{"ts":1687759200000,"open":"1877.76","high":"1905","low":"1872.01","close":"1881.02","volume":"5604053","vol_ccy":"560405.3","vol_ccy_quote":"1057941773.042","confirm":1},{"ts":1687780800000,"open":"1881.01","high":"1909.79","low":"1835.23","close":"1846.62","volume":"12455098","vol_ccy":"1245509.8","vol_ccy_quote":"2331868335.837","confirm":1},{"ts":1687802400000,"open":"1846.63","high":"1860.52","low":"1841.85","close":"1858.61","volume":"3181473","vol_ccy":"318147.3","vol_ccy_quote":"589265086.802","confirm":1},{"ts":1687824000000,"open":"1858.61","high":"1879.69","low":"1855.11","close":"1867.72","volume":"3682109","vol_ccy":"368210.9","vol_ccy_quote":"687676909.305","confirm":1},{"ts":1687845600000,"open":"1867.72","high":"1890.97","low":"1862.25","close":"1881.58","volume":"5013089","vol_ccy":"501308.9","vol_ccy_quote":"941653682.317","confirm":1},{"ts":1687867200000,"open":"1881.58","high":"1912.79","low":"1863","close":"1901.93","volume":"10645179","vol_ccy":"1064517.9","vol_ccy_quote":"2009468229.68","confirm":1},{"ts":1687888800000,"open":"1901.94","high":"1902.64","low":"1885","close":"1890.06","volume":"2141214","vol_ccy":"214121.4","vol_ccy_quote":"405381748.73","confirm":1},{"ts":1687910400000,"open":"1890.06","high":"1890.67","low":"1853","close":"1868","volume":"5927465","vol_ccy":"592746.5","vol_ccy_quote":"1107941351.651","confirm":1},{"ts":1687932000000,"open":"1868","high":"1868","low":"1847.54","close":"1860.65","volume":"4671879","vol_ccy":"467187.9","vol_ccy_quote":"867896841.473","confirm":1},{"ts":1687953600000,"open":"1860.66","high":"1869.48","low":"1842.05","close":"1848.68","volume":"7696988","vol_ccy":"769698.8","vol_ccy_quote":"1427843976.137","confirm":1},{"ts":1687975200000,"open":"1848.69","high":"1852.83","low":"1815.49","close":"1828.69","volume":"6012100","vol_ccy":"601210","vol_ccy_quote":"1100977375.576","confirm":1},{"ts":1687996800000,"open":"1828.69","high":"1844.59","low":"1828.25","close":"1838","volume":"2651463","vol_ccy":"265146.3","vol_ccy_quote":"487025245.125","confirm":1},{"ts":1688018400000,"open":"1838.05","high":"1873.58","low":"1836.94","close":"1869.79","volume":"6342248","vol_ccy":"634224.8","vol_ccy_quote":"1178632520.951","confirm":1},{"ts":1688040000000,"open":"1869.79","high":"1882","low":"1841.13","close":"1850.7","volume":"7235021","vol_ccy":"723502.1","vol_ccy_quote":"1345912261.171","confirm":1},{"ts":1688061600000,"open":"1850.71","high":"1859.87","low":"1842.33","close":"1852.21","volume":"2040519","vol_ccy":"204051.9","vol_ccy_quote":"377830320.264","confirm":1},{"ts":1688083200000,"open":"1852.24","high":"1908.79","low":"1841.22","close":"1882.19","volume":"10516316","vol_ccy":"1051631.6","vol_ccy_quote":"1974451781.418","confirm":1},{"ts":1688104800000,"open":"1882.2","high":"1895.39","low":"1873.54","close":"1891.16","volume":"4826762","vol_ccy":"482676.2","vol_ccy_quote":"909926865.228","confirm":1},{"ts":1688126400000,"open":"1891.16","high":"1948","low":"1822.48","close":"1932.19","volume":"26074011","vol_ccy":"2607401.1","vol_ccy_quote":"4908384855.103","confirm":1},{"ts":1688148000000,"open":"1932.19","high":"1944.66","low":"1914.05","close":"1933.91","volume":"5738728","vol_ccy":"573872.8","vol_ccy_quote":"1106961839.832","confirm":1},{"ts":1688169600000,"open":"1933.99","high":"1945","low":"1909.09","close":"1919.19","volume":"4226404","vol_ccy":"422640.4","vol_ccy_quote":"813315023.855","confirm":1},{"ts":1688191200000,"open":"1919.19","high":"1926.99","low":"1911.55","close":"1922.3","volume":"3458024","vol_ccy":"345802.4","vol_ccy_quote":"663758950.422","confirm":1},{"ts":1688212800000,"open":"1922.29","high":"1929.95","low":"1916.5","close":"1918.46","volume":"2585982","vol_ccy":"258598.2","vol_ccy_quote":"497223371.442","confirm":1},{"ts":1688234400000,"open":"1918.46","high":"1928.01","low":"1918.31","close":"1924.42","volume":"898131","vol_ccy":"89813.1","vol_ccy_quote":"172693916.917","confirm":1},{"ts":1688256000000,"open":"1924.42","high":"1926.97","low":"1910","close":"1914.16","volume":"2561249","vol_ccy":"256124.9","vol_ccy_quote":"491059295.567","confirm":1},{"ts":1688277600000,"open":"1914.11","high":"1922.99","low":"1912","close":"1920.29","volume":"1999117","vol_ccy":"199911.7","vol_ccy_quote":"383145849.025","confirm":1},{"ts":1688299200000,"open":"1920.28","high":"1928.18","low":"1885","close":"1907.44","volume":"7635197","vol_ccy":"763519.7","vol_ccy_quote":"1459578614.559","confirm":1},{"ts":1688320800000,"open":"1907.43","high":"1964.87","low":"1902.06","close":"1937.99","volume":"6639610","vol_ccy":"663961","vol_ccy_quote":"1284310608.322","confirm":1},{"ts":1688342400000,"open":"1937.99","high":"1953.98","low":"1933.57","close":"1945.6","volume":"3492725","vol_ccy":"349272.5","vol_ccy_quote":"679542164.557","confirm":1},{"ts":1688364000000,"open":"1945.6","high":"1978","low":"1942","close":"1962","volume":"6242259","vol_ccy":"624225.9","vol_ccy_quote":"1224941814.338","confirm":1},{"ts":1688385600000,"open":"1962","high":"1977","low":"1953.12","close":"1964.39","volume":"6625763","vol_ccy":"662576.3","vol_ccy_quote":"1301695293.104","confirm":1},{"ts":1688407200000,"open":"1964.22","high":"1975.51","low":"1945.96","close":"1955.7","volume":"3314669","vol_ccy":"331466.9","vol_ccy_quote":"650271888.905","confirm":1},{"ts":1688428800000,"open":"1955.69","high":"1967.65","low":"1948.54","close":"1952.53","volume":"2978319","vol_ccy":"297831.9","vol_ccy_quote":"582649710.186","confirm":1},{"ts":1688450400000,"open":"1952.53","high":"1962","low":"1946.44","close":"1960.7","volume":"2636108","vol_ccy":"263610.8","vol_ccy_quote":"515162634.667","confirm":1},{"ts":1688472000000,"open":"1960.71","high":"1966.51","low":"1948.04","close":"1950.23","volume":"3722141","vol_ccy":"372214.1","vol_ccy_quote":"728176329.952","confirm":1},{"ts":1688493600000,"open":"1950.21","high":"1953.43","low":"1931.39","close":"1936.69","volume":"3727178","vol_ccy":"372717.8","vol_ccy_quote":"723499977.872","confirm":1},{"ts":1688515200000,"open":"1936.69","high":"1942.48","low":"1933","close":"1934.49","volume":"2126830","vol_ccy":"212683","vol_ccy_quote":"412247761.267","confirm":1},{"ts":1688536800000,"open":"1934.49","high":"1938.59","low":"1905","close":"1910.71","volume":"7529979","vol_ccy":"752997.9","vol_ccy_quote":"1446836438.921","confirm":1},{"ts":1688558400000,"open":"1910.7","high":"1916.41","low":"1893.67","close":"1912.04","volume":"6383710","vol_ccy":"638371","vol_ccy_quote":"1216296415.603","confirm":1},{"ts":1688580000000,"open":"1911.93","high":"1917.99","low":"1903.8","close":"1910.26","volume":"1884568","vol_ccy":"188456.8","vol_ccy_quote":"360169732.594","confirm":1},{"ts":1688601600000,"open":"1910.25","high":"1924.98","low":"1898.18","close":"1921.81","volume":"3637902","vol_ccy":"363790.2","vol_ccy_quote":"695815531.132","confirm":1},{"ts":1688623200000,"open":"1921.82","high":"1957.97","low":"1910.6","close":"1917.73","volume":"10051710","vol_ccy":"1005171","vol_ccy_quote":"1946226228.266","confirm":1},{"ts":1688644800000,"open":"1917.73","high":"1918.91","low":"1865","close":"1887.52","volume":"13514283","vol_ccy":"1351428.3","vol_ccy_quote":"2553295714.469","confirm":1},{"ts":1688666400000,"open":"1887.55","high":"1894.5","low":"1845.59","close":"1845.87","volume":"4802140","vol_ccy":"480214","vol_ccy_quote":"896384966.253","confirm":1},{"ts":1688688000000,"open":"1845.86","high":"1863.82","low":"1825","close":"1858.05","volume":"6175031","vol_ccy":"617503.1","vol_ccy_quote":"1138918889.944","confirm":1},{"ts":1688709600000,"open":"1858.05","high":"1865.75","low":"1851.83","close":"1860.06","volume":"2445407","vol_ccy":"244540.7","vol_ccy_quote":"454569589.613","confirm":1},{"ts":1688731200000,"open":"1860.07","high":"1878.6","low":"1850.59","close":"1867.04","volume":"6341638","vol_ccy":"634163.8","vol_ccy_quote":"1183977434.531","confirm":1},{"ts":1688752800000,"open":"1867.04","high":"1872.88","low":"1854.97","close":"1871.53","volume":"1790167","vol_ccy":"179016.7","vol_ccy_quote":"333789591.595","confirm":1},{"ts":1688774400000,"open":"1871.54","high":"1873.74","low":"1858.42","close":"1862.91","volume":"1975700","vol_ccy":"197570","vol_ccy_quote":"368543779.287","confirm":1},{"ts":1688796000000,"open":"1862.92","high":"1867.65","low":"1855.06","close":"1859.54","volume":"2095877","vol_ccy":"209587.7","vol_ccy_quote":"390049010.543","confirm":1},{"ts":1688817600000,"open":"1859.54","high":"1866.77","low":"1856.01","close":"1862.27","volume":"1576608","vol_ccy":"157660.8","vol_ccy_quote":"293380587.582","confirm":1},{"ts":1688839200000,"open":"1862.27","high":"1866.67","low":"1842.01","close":"1865.26","volume":"2679991","vol_ccy":"267999.1","vol_ccy_quote":"496611107.784","confirm":1},{"ts":1688860800000,"open":"1865.25","high":"1874.81","low":"1862.69","close":"1867.23","volume":"2596208","vol_ccy":"259620.8","vol_ccy_quote":"485152713.765","confirm":1},{"ts":1688882400000,"open":"1867.24","high":"1869.75","low":"1863.54","close":"1869","volume":"1213189","vol_ccy":"121318.9","vol_ccy_quote":"226499059.025","confirm":1},{"ts":1688904000000,"open":"1869","high":"1880","low":"1856.04","close":"1867.91","volume":"4534350","vol_ccy":"453435","vol_ccy_quote":"847259126.7","confirm":1},{"ts":1688925600000,"open":"1867.9","high":"1872","low":"1856","close":"1862.8","volume":"1618649","vol_ccy":"161864.9","vol_ccy_quote":"301862091.057","confirm":1},{"ts":1688947200000,"open":"1862.8","high":"1868.1","low":"1846.35","close":"1854.04","volume":"3924104","vol_ccy":"392410.4","vol_ccy_quote":"728850054.919","confirm":1},{"ts":1688968800000,"open":"1854.03","high":"1865.96","low":"1848.83","close":"1864.31","volume":"2854764","vol_ccy":"285476.4","vol_ccy_quote":"530577871.513","confirm":1},{"ts":1688990400000,"open":"1864.31","high":"1874.3","low":"1859.94","close":"1868.35","volume":"3728052","vol_ccy":"372805.2","vol_ccy_quote":"696403483.314","confirm":1},{"ts":1689012000000,"open":"1868.35","high":"1906","low":"1866.84","close":"1880.6","volume":"7299397","vol_ccy":"729939.7","vol_ccy_quote":"1377274115.088","confirm":1},{"ts":1689033600000,"open":"1880.61","high":"1885","low":"1875.21","close":"1878.46","volume":"2168480","vol_ccy":"216848","vol_ccy_quote":"407589011.347","confirm":1},{"ts":1689055200000,"open":"1878.46","high":"1892.71","low":"1864.15","close":"1867.56","volume":"4573664","vol_ccy":"457366.4","vol_ccy_quote":"858009376.927","confirm":1},{"ts":1689076800000,"open":"1867.56","high":"1882.68","low":"1862.07","close":"1873.01","volume":"5240159","vol_ccy":"524015.9","vol_ccy_quote":"980735618.793","confirm":1},{"ts":1689098400000,"open":"1873.01","high":"1880.41","low":"1867.31","close":"1877.99","volume":"1624260","vol_ccy":"162426","vol_ccy_quote":"304494928.683","confirm":1},{"ts":1689120000000,"open":"1877.99","high":"1889","low":"1876.29","close":"1883.8","volume":"2957771","vol_ccy":"295777.1","vol_ccy_quote":"556776698.253","confirm":1},{"ts":1689141600000,"open":"1883.8","high":"1896","low":"1881.5","close":"1891","volume":"3369643","vol_ccy":"336964.3","vol_ccy_quote":"636909281.933","confirm":1},{"ts":1689163200000,"open":"1890.99","high":"1902.56","low":"1877.77","close":"1887","volume":"10552617","vol_ccy":"1055261.7","vol_ccy_quote":"1993762139.833","confirm":1},{"ts":1689184800000,"open":"1887","high":"1890.8","low":"1864","close":"1872.16","volume":"3665357","vol_ccy":"366535.7","vol_ccy_quote":"686618195.386","confirm":1},{"ts":1689206400000,"open":"1872.17","high":"1876.54","low":"1863","close":"1868.71","volume":"2634220","vol_ccy":"263422","vol_ccy_quote":"492422862.81","confirm":1},{"ts":1689228000000,"open":"1868.71","high":"1885.59","low":"1868.19","close":"1883.87","volume":"3527991","vol_ccy":"352799.1","vol_ccy_quote":"662399764.939","confirm":1},{"ts":1689249600000,"open":"1883.88","high":"2017.13","low":"1875.29","close":"1989.22","volume":"22850349","vol_ccy":"2285034.9","vol_ccy_quote":"4434601689.941","confirm":1},{"ts":1689271200000,"open":"1989.21","high":"2015","low":"1972.33","close":"2005.19","volume":"9857981","vol_ccy":"985798.1","vol_ccy_quote":"1965650172.403","confirm":1},{"ts":1689292800000,"open":"2005.2","high":"2030","low":"2002.33","close":"2009","volume":"5984113","vol_ccy":"598411.3","vol_ccy_quote":"1205304733.516","confirm":1},{"ts":1689314400000,"open":"2008.99","high":"2009.99","low":"1985","close":"1993.08","volume":"4510683","vol_ccy":"451068.3","vol_ccy_quote":"900254868.787","confirm":1},{"ts":1689336000000,"open":"1993.08","high":"2007.64","low":"1960","close":"1960.95","volume":"8216375","vol_ccy":"821637.5","vol_ccy_quote":"1631221567.687","confirm":1},{"ts":1689357600000,"open":"1960.96","high":"1965.79","low":"1896.27","close":"1937.32","volume":"12107731","vol_ccy":"1210773.1","vol_ccy_quote":"2330308469.764","confirm":1},{"ts":1689379200000,"open":"1937.31","high":"1937.51","low":"1926.26","close":"1929.32","volume":"1773887","vol_ccy":"177388.7","vol_ccy_quote":"342564462.132","confirm":1},{"ts":1689400800000,"open":"1929.32","high":"1946.86","low":"1926.8","close":"1939.82","volume":"2499177","vol_ccy":"249917.7","vol_ccy_quote":"484573667.13","confirm":1},{"ts":1689422400000,"open":"1939.82","high":"1941.28","low":"1927.99","close":"1931.39","volume":"2061745","vol_ccy":"206174.5","vol_ccy_quote":"398821626.304","confirm":1},{"ts":1689444000000,"open":"1931.4","high":"1939.71","low":"1926","close":"1931.19","volume":"1137252","vol_ccy":"113725.2","vol_ccy_quote":"219756608.082","confirm":1},{"ts":1689465600000,"open":"1931.19","high":"1938","low":"1913.09","close":"1925.81","volume":"3301825","vol_ccy":"330182.5","vol_ccy_quote":"635833518.793","confirm":1},{"ts":1689487200000,"open":"1925.8","high":"1936.94","low":"1920.56","close":"1932.71","volume":"1934263","vol_ccy":"193426.3","vol_ccy_quote":"373135580.752","confirm":1},{"ts":1689508800000,"open":"1932.7","high":"1943.88","low":"1928.28","close":"1937.39","volume":"2492579","vol_ccy":"249257.9","vol_ccy_quote":"482701694.15","confirm":1},{"ts":1689530400000,"open":"1937.39","high":"1938.36","low":"1916.67","close":"1922.46","volume":"2428306","vol_ccy":"242830.6","vol_ccy_quote":"468066323.872","confirm":1},{"ts":1689552000000,"open":"1922.46","high":"1936.13","low":"1916.89","close":"1930.34","volume":"2584085","vol_ccy":"258408.5","vol_ccy_quote":"497842410.763","confirm":1},{"ts":1689573600000,"open":"1930.33","high":"1932.51","low":"1891.04","close":"1910.05","volume":"6904785","vol_ccy":"690478.5","vol_ccy_quote":"1321213828.891","confirm":1},{"ts":1689595200000,"open":"1910.06","high":"1917.52","low":"1890.5","close":"1896","volume":"7034115","vol_ccy":"703411.5","vol_ccy_quote":"1340500090.593","confirm":1},{"ts":1689616800000,"open":"1896.01","high":"1920.96","low":"1873.03","close":"1911.1","volume":"6045368","vol_ccy":"604536.8","vol_ccy_quote":"1145431428.019","confirm":1},{"ts":1689638400000,"open":"1911.1","high":"1917.57","low":"1903.67","close":"1905.11","volume":"2301278","vol_ccy":"230127.8","vol_ccy_quote":"439653609.64","confirm":1},{"ts":1689660000000,"open":"1905.15","high":"1910","low":"1890","close":"1894.71","volume":"4974663","vol_ccy":"497466.3","vol_ccy_quote":"945327501.029","confirm":1},{"ts":1689681600000,"open":"1894.71","high":"1904.37","low":"1875.39","close":"1891.47","volume":"6171750","vol_ccy":"617175","vol_ccy_quote":"1167483392.482","confirm":1},{"ts":1689703200000,"open":"1891.47","high":"1903.8","low":"1888.92","close":"1897.62","volume":"2343353","vol_ccy":"234335.3","vol_ccy_quote":"444596437.938","confirm":1},{"ts":1689724800000,"open":"1897.62","high":"1918","low":"1895.65","close":"1913.79","volume":"4034662","vol_ccy":"403466.2","vol_ccy_quote":"770731624.131","confirm":1},{"ts":1689746400000,"open":"1913.64","high":"1915","low":"1902.27","close":"1909.33","volume":"2129261","vol_ccy":"212926.1","vol_ccy_quote":"406379795.036","confirm":1},{"ts":1689768000000,"open":"1909.34","high":"1924.8","low":"1894.41","close":"1909.3","volume":"6723426","vol_ccy":"672342.6","vol_ccy_quote":"1282486990.156","confirm":1},{"ts":1689789600000,"open":"1909.3","high":"1915.34","low":"1882.01","close":"1888.74","volume":"3942360","vol_ccy":"394236","vol_ccy_quote":"747487250.917","confirm":1},{"ts":1689811200000,"open":"1888.73","high":"1909.79","low":"1882.2","close":"1906.42","volume":"3562650","vol_ccy":"356265","vol_ccy_quote":"675755531.178","confirm":1},{"ts":1689832800000,"open":"1906.43","high":"1929.6","low":"1903.94","close":"1920.84","volume":"5579324","vol_ccy":"557932.4","vol_ccy_quote":"1069459877.681","confirm":1},{"ts":1689854400000,"open":"1920.85","high":"1922.87","low":"1878","close":"1890.35","volume":"9099732","vol_ccy":"909973.2","vol_ccy_quote":"1725593141.104","confirm":1},{"ts":1689876000000,"open":"1890.35","high":"1899.75","low":"1881.31","close":"1891.56","volume":"2430671","vol_ccy":"243067.1","vol_ccy_quote":"459266437.074","confirm":1},{"ts":1689897600000,"open":"1891.56","high":"1901.99","low":"1886.49","close":"1892.21","volume":"2516094","vol_ccy":"251609.4","vol_ccy_quote":"476838251.299","confirm":1},{"ts":1689919200000,"open":"1892.2","high":"1894.73","low":"1884.61","close":"1889.53","volume":"2252870","vol_ccy":"225287","vol_ccy_quote":"425727131.982","confirm":1},{"ts":1689940800000,"open":"1889.53","high":"1898.9","low":"1886.27","close":"1898.17","volume":"3230475","vol_ccy":"323047.5","vol_ccy_quote":"611442069.675","confirm":1},{"ts":1689962400000,"open":"1898.16","high":"1906.77","low":"1885","close":"1891.92","volume":"2492133","vol_ccy":"249213.3","vol_ccy_quote":"472534820.083","confirm":1},{"ts":1689984000000,"open":"1891.91","high":"1897.76","low":"1891.21","close":"1892.41","volume":"1253013","vol_ccy":"125301.3","vol_ccy_quote":"237305941.51","confirm":1},{"ts":1690005600000,"open":"1892.41","high":"1895.49","low":"1883.68","close":"1888.35","volume":"2139388","vol_ccy":"213938.8","vol_ccy_quote":"404132485.066","confirm":1},{"ts":1690027200000,"open":"1888.35","high":"1890.8","low":"1884.1","close":"1885.31","volume":"1325009","vol_ccy":"132500.9","vol_ccy_quote":"250125445.075","confirm":1},{"ts":1690048800000,"open":"1885.31","high":"1889","low":"1845","close":"1866.42","volume":"4686413","vol_ccy":"468641.3","vol_ccy_quote":"874759282.318","confirm":1},{"ts":1690070400000,"open":"1866.42","high":"1879.33","low":"1858.03","close":"1874.64","volume":"3294057","vol_ccy":"329405.7","vol_ccy_quote":"615910989.753","confirm":1},{"ts":1690092000000,"open":"1874.63","high":"1878.39","low":"1872","close":"1874.6","volume":"1126461","vol_ccy":"112646.1","vol_ccy_quote":"211212086.959","confirm":1},{"ts":1690113600000,"open":"1874.6","high":"1895.98","low":"1871.45","close":"1894.47","volume":"2737119","vol_ccy":"273711.9","vol_ccy_quote":"515107720.047","confirm":1},{"ts":1690135200000,"open":"1894.48","high":"1905","low":"1875.2","close":"1888.58","volume":"4472871","vol_ccy":"447287.1","vol_ccy_quote":"845908841.529","confirm":1},{"ts":1690156800000,"open":"1888.59","high":"1891.38","low":"1862.67","close":"1871.7","volume":"4568169","vol_ccy":"456816.9","vol_ccy_quote":"856032605.887","confirm":1},{"ts":1690178400000,"open":"1871.71","high":"1878","low":"1830.03","close":"1852.8","volume":"7492919","vol_ccy":"749291.9","vol_ccy_quote":"1388423578.19","confirm":1},{"ts":1690200000000,"open":"1852.8","high":"1854.65","low":"1834.47","close":"1843.53","volume":"5555693","vol_ccy":"555569.3","vol_ccy_quote":"1024928310.289","confirm":1},{"ts":1690221600000,"open":"1843.52","high":"1851.66","low":"1843.11","close":"1849.79","volume":"1448126","vol_ccy":"144812.6","vol_ccy_quote":"267722357.272","confirm":1},{"ts":1690243200000,"open":"1849.79","high":"1856.95","low":"1845.08","close":"1851.5","volume":"2244846","vol_ccy":"224484.6","vol_ccy_quote":"415538958.282","confirm":1},{"ts":1690264800000,"open":"1851.51","high":"1863.99","low":"1849.26","close":"1853.61","volume":"2267016","vol_ccy":"226701.6","vol_ccy_quote":"420711941.059","confirm":1},{"ts":1690286400000,"open":"1853.6","high":"1868.88","low":"1852.18","close":"1860.87","volume":"4177370","vol_ccy":"417737","vol_ccy_quote":"776954978.636","confirm":1},{"ts":1690308000000,"open":"1860.81","high":"1866.64","low":"1856.01","close":"1857.64","volume":"1448650","vol_ccy":"144865","vol_ccy_quote":"269566128.776","confirm":1},{"ts":1690329600000,"open":"1857.64","high":"1867.38","low":"1852.29","close":"1859.74","volume":"2483231","vol_ccy":"248323.1","vol_ccy_quote":"461521469.604","confirm":1},{"ts":1690351200000,"open":"1859.74","high":"1861.41","low":"1848.09","close":"1851","volume":"2499687","vol_ccy":"249968.7","vol_ccy_quote":"463299747.594","confirm":1},{"ts":1690372800000,"open":"1851","high":"1864.09","low":"1850.12","close":"1857.31","volume":"2672882","vol_ccy":"267288.2","vol_ccy_quote":"496626655.146","confirm":1},{"ts":1690394400000,"open":"1857.3","high":"1888.03","low":"1855.51","close":"1871.79","volume":"8231001","vol_ccy":"823100.1","vol_ccy_quote":"1541289327.319","confirm":1},{"ts":1690416000000,"open":"1871.8","high":"1882.18","low":"1867","close":"1877.8","volume":"2180861","vol_ccy":"218086.1","vol_ccy_quote":"409100829.874","confirm":1},{"ts":1690437600000,"open":"1877.8","high":"1886.1","low":"1861.1","close":"1876.79","volume":"4535661","vol_ccy":"453566.1","vol_ccy_quote":"851368998.924","confirm":1},{"ts":1690459200000,"open":"1876.79","high":"1879","low":"1863.1","close":"1865.88","volume":"3873253","vol_ccy":"387325.3","vol_ccy_quote":"724551469.085","confirm":1},{"ts":1690480800000,"open":"1865.87","high":"1867.06","low":"1855.09","close":"1861.56","volume":"2984148","vol_ccy":"298414.8","vol_ccy_quote":"555099415.639","confirm":1},{"ts":1690502400000,"open":"1861.55","high":"1865.5","low":"1856.32","close":"1858.62","volume":"1946626","vol_ccy":"194662.6","vol_ccy_quote":"362415713.403","confirm":1},{"ts":1690524000000,"open":"1858.61","high":"1868.99","low":"1857.3","close":"1866.66","volume":"2296260","vol_ccy":"229626","vol_ccy_quote":"428105514.068","confirm":1},{"ts":1690545600000,"open":"1866.66","high":"1883.35","low":"1866.3","close":"1871.63","volume":"5976804","vol_ccy":"597680.4","vol_ccy_quote":"1120434190.066","confirm":1},{"ts":1690567200000,"open":"1871.63","high":"1877.76","low":"1871.09","close":"1874.03","volume":"1264299","vol_ccy":"126429.9","vol_ccy_quote":"237049699.535","confirm":1},{"ts":1690588800000,"open":"1874.03","high":"1877.46","low":"1872.59","close":"1874.71","volume":"1138046","vol_ccy":"113804.6","vol_ccy_quote":"213382818.766","confirm":1},{"ts":1690610400000,"open":"1874.7","high":"1874.71","low":"1869.33","close":"1870.8","volume":"1369723","vol_ccy":"136972.3","vol_ccy_quote":"256428879.419","confirm":1},{"ts":1690632000000,"open":"1870.79","high":"1877.77","low":"1870.56","close":"1876.78","volume":"1080161","vol_ccy":"108016.1","vol_ccy_quote":"202407940.689","confirm":1},{"ts":1690653600000,"open":"1876.79","high":"1886.96","low":"1872.99","close":"1880.25","volume":"2133065","vol_ccy":"213306.5","vol_ccy_quote":"401267279.85","confirm":1},{"ts":1690675200000,"open":"1880.24","high":"1881.74","low":"1875.42","close":"1876.67","volume":"1054042","vol_ccy":"105404.2","vol_ccy_quote":"198001967.128","confirm":1},{"ts":1690696800000,"open":"1876.67","high":"1877.31","low":"1872.67","close":"1876.04","volume":"1273033","vol_ccy":"127303.3","vol_ccy_quote":"238683253.486","confirm":1},{"ts":1690718400000,"open":"1876.03","high":"1885.29","low":"1871.2","close":"1878.62","volume":"2978093","vol_ccy":"297809.3","vol_ccy_quote":"559341812.073","confirm":1},{"ts":1690740000000,"open":"1878.62","high":"1878.84","low":"1848","close":"1861.97","volume":"5987742","vol_ccy":"598774.2","vol_ccy_quote":"1114163652.582","confirm":1},{"ts":1690761600000,"open":"1861.97","high":"1878","low":"1861.24","close":"1864","volume":"3636059","vol_ccy":"363605.9","vol_ccy_quote":"679682778.638","confirm":1},{"ts":1690783200000,"open":"1864","high":"1870.24","low":"1863.1","close":"1867.83","volume":"1522705","vol_ccy":"152270.5","vol_ccy_quote":"284318565.944","confirm":1},{"ts":1690804800000,"open":"1867.82","high":"1873.82","low":"1854.8","close":"1862.49","volume":"4691548","vol_ccy":"469154.8","vol_ccy_quote":"873924828.265","confirm":1},{"ts":1690826400000,"open":"1862.49","high":"1862.8","low":"1851.5","close":"1857.01","volume":"2150237","vol_ccy":"215023.7","vol_ccy_quote":"399289300.386","confirm":1},{"ts":1690848000000,"open":"1857","high":"1864.95","low":"1808","close":"1829.68","volume":"9459823","vol_ccy":"945982.3","vol_ccy_quote":"1733326981.544","confirm":1},{"ts":1690869600000,"open":"1829.69","high":"1837.48","low":"1827.61","close":"1830.94","volume":"2837667","vol_ccy":"283766.7","vol_ccy_quote":"520157939.327","confirm":1},{"ts":1690891200000,"open":"1830.95","high":"1842.48","low":"1812","close":"1837.2","volume":"6427498","vol_ccy":"642749.8","vol_ccy_quote":"1176856076.806","confirm":1},{"ts":1690912800000,"open":"1837.21","high":"1876.9","low":"1837.2","close":"1873.38","volume":"7064753","vol_ccy":"706475.3","vol_ccy_quote":"1312385034.601","confirm":1},{"ts":1690934400000,"open":"1873.39","high":"1879.85","low":"1859.03","close":"1862.5","volume":"5239352","vol_ccy":"523935.2","vol_ccy_quote":"979554570.602","confirm":1},{"ts":1690956000000,"open":"1862.5","high":"1864.27","low":"1854.15","close":"1860.19","volume":"2982008","vol_ccy":"298200.8","vol_ccy_quote":"554068025.4","confirm":1},{"ts":1690977600000,"open":"1860.18","high":"1861.34","low":"1820","close":"1831.73","volume":"10458602","vol_ccy":"1045860.2","vol_ccy_quote":"1924267953.117","confirm":1},{"ts":1690999200000,"open":"1831.73","high":"1845.55","low":"1829.28","close":"1839.61","volume":"1980821","vol_ccy":"198082.1","vol_ccy_quote":"364362363.504","confirm":1},{"ts":1691020800000,"open":"1839.61","high":"1846.62","low":"1834.03","close":"1839.43","volume":"2267063","vol_ccy":"226706.3","vol_ccy_quote":"417115675.49","confirm":1},{"ts":1691042400000,"open":"1839.43","high":"1841.49","low":"1826.01","close":"1837.66","volume":"3346263","vol_ccy":"334626.3","vol_ccy_quote":"613684983.861","confirm":1},{"ts":1691064000000,"open":"1837.67","high":"1859.5","low":"1833.67","close":"1847.02","volume":"6003703","vol_ccy":"600370.3","vol_ccy_quote":"1108024221.248","confirm":1},{"ts":1691085600000,"open":"1847.02","high":"1854.7","low":"1831.19","close":"1836.11","volume":"3097140","vol_ccy":"309714","vol_ccy_quote":"570424049.341","confirm":1},{"ts":1691107200000,"open":"1836.1","high":"1839.4","low":"1827.69","close":"1836.07","volume":"2380903","vol_ccy":"238090.3","vol_ccy_quote":"436814501.446","confirm":1},{"ts":1691128800000,"open":"1836.07","high":"1841","low":"1831.55","close":"1834.89","volume":"2094502","vol_ccy":"209450.2","vol_ccy_quote":"384581805.324","confirm":1},{"ts":1691150400000,"open":"1834.86","high":"1851.86","low":"1831.4","close":"1841.48","volume":"5288285","vol_ccy":"528828.5","vol_ccy_quote":"974756057.503","confirm":1},{"ts":1691172000000,"open":"1841.47","high":"1841.48","low":"1815.17","close":"1830.67","volume":"5436089","vol_ccy":"543608.9","vol_ccy_quote":"993977679.738","confirm":1},{"ts":1691193600000,"open":"1830.67","high":"1834.09","low":"1827.97","close":"1833.45","volume":"1316456","vol_ccy":"131645.6","vol_ccy_quote":"241070262.232","confirm":1},{"ts":1691215200000,"open":"1833.45","high":"1835","low":"1830.07","close":"1832.49","volume":"951775","vol_ccy":"95177.5","vol_ccy_quote":"174414594.976","confirm":1},{"ts":1691236800000,"open":"1832.49","high":"1837.38","low":"1830.57","close":"1834.37","volume":"1529392","vol_ccy":"152939.2","vol_ccy_quote":"280428585.465","confirm":1},{"ts":1691258400000,"open":"1834.37","high":"1839","low":"1833.84","close":"1836.42","volume":"994499","vol_ccy":"99449.9","vol_ccy_quote":"182641482.373","confirm":1},{"ts":1691280000000,"open":"1836.42","high":"1838.93","low":"1833.34","close":"1836.64","volume":"743227","vol_ccy":"74322.7","vol_ccy_quote":"136443635.288","confirm":1},{"ts":1691301600000,"open":"1836.65","high":"1838.12","low":"1828.58","close":"1832.83","volume":"1658279","vol_ccy":"165827.9","vol_ccy_quote":"303947641.5","confirm":1},{"ts":1691323200000,"open":"1832.82","high":"1836","low":"1825.82","close":"1833.02","volume":"2347488","vol_ccy":"234748.8","vol_ccy_quote":"429759203.316","confirm":1},{"ts":1691344800000,"open":"1833.02","high":"1838","low":"1828.06","close":"1830.49","volume":"1281554","vol_ccy":"128155.4","vol_ccy_quote":"234876183.139","confirm":1},{"ts":1691366400000,"open":"1830.48","high":"1847.3","low":"1826.58","close":"1839.64","volume":"3885770","vol_ccy":"388577","vol_ccy_quote":"714848585.888","confirm":1},{"ts":1691388000000,"open":"1839.64","high":"1839.74","low":"1832.5","close":"1834.64","volume":"2163056","vol_ccy":"216305.6","vol_ccy_quote":"397051335.808","confirm":1},{"ts":1691409600000,"open":"1834.64","high":"1838.07","low":"1798.1","close":"1814.79","volume":"10972413","vol_ccy":"1097241.3","vol_ccy_quote":"1994645571.644","confirm":1},{"ts":1691431200000,"open":"1814.79","high":"1832.99","low":"1812.54","close":"1828.9","volume":"4101430","vol_ccy":"410143","vol_ccy_quote":"748348839.918","confirm":1},{"ts":1691452800000,"open":"1828.91","high":"1839.67","low":"1826","close":"1834.95","volume":"3132695","vol_ccy":"313269.5","vol_ccy_quote":"574104172.964","confirm":1},{"ts":1691474400000,"open":"1834.95","high":"1839","low":"1830.07","close":"1838.71","volume":"2417763","vol_ccy":"241776.3","vol_ccy_quote":"443388805.625","confirm":1},{"ts":1691496000000,"open":"1838.72","high":"1858.8","low":"1835.18","close":"1853.25","volume":"7573161","vol_ccy":"757316.1","vol_ccy_quote":"1397716718.149","confirm":1},{"ts":1691517600000,"open":"1853.25","high":"1876.93","low":"1847.16","close":"1855.98","volume":"6441062","vol_ccy":"644106.2","vol_ccy_quote":"1199719054.139","confirm":1},{"ts":1691539200000,"open":"1855.98","high":"1861.31","low":"1852","close":"1857.23","volume":"1823998","vol_ccy":"182399.8","vol_ccy_quote":"338592333.806","confirm":1},{"ts":1691560800000,"open":"1857.24","high":"1866.91","low":"1854","close":"1863.29","volume":"2481368","vol_ccy":"248136.8","vol_ccy_quote":"461854785.087","confirm":1},{"ts":1691582400000,"open":"1863.29","high":"1871.99","low":"1847.2","close":"1849.81","volume":"5251610","vol_ccy":"525161","vol_ccy_quote":"975879181.504","confirm":1},{"ts":1691604000000,"open":"1849.81","high":"1859.45","low":"1846.15","close":"1855.62","volume":"2011902","vol_ccy":"201190.2","vol_ccy_quote":"372780784.609","confirm":1},{"ts":1691625600000,"open":"1855.61","high":"1858.54","low":"1850.93","close":"1854.06","volume":"1250355","vol_ccy":"125035.5","vol_ccy_quote":"231898451.971","confirm":1},{"ts":1691647200000,"open":"1854.06","high":"1856.03","low":"1849.87","close":"1851.09","volume":"1913939","vol_ccy":"191393.9","vol_ccy_quote":"354564356.187","confirm":1},{"ts":1691668800000,"open":"1851.1","high":"1866.19","low":"1846.21","close":"1848.8","volume":"6612892","vol_ccy":"661289.2","vol_ccy_quote":"1227150979.258","confirm":1},{"ts":1691690400000,"open":"1848.74","high":"1853.86","low":"1847.46","close":"1852.25","volume":"1049301","vol_ccy":"104930.1","vol_ccy_quote":"194216028.117","confirm":1},{"ts":1691712000000,"open":"1852.25","high":"1855.25","low":"1843","close":"1850.28","volume":"1941432","vol_ccy":"194143.2","vol_ccy_quote":"358903920.64","confirm":1},{"ts":1691733600000,"open":"1850.28","high":"1851.73","low":"1845.72","close":"1851.4","volume":"1268872","vol_ccy":"126887.2","vol_ccy_quote":"234647767.013","confirm":1},{"ts":1691755200000,"open":"1851.4","high":"1858.47","low":"1838.19","close":"1843.19","volume":"5124135","vol_ccy":"512413.5","vol_ccy_quote":"947311474.354","confirm":1},{"ts":1691776800000,"open":"1843.2","high":"1851.97","low":"1842.4","close":"1848.68","volume":"1044045","vol_ccy":"104404.5","vol_ccy_quote":"192748190.094","confirm":1},{"ts":1691798400000,"open":"1848.69","high":"1854","low":"1847.36","close":"1847.62","volume":"1132575","vol_ccy":"113257.5","vol_ccy_quote":"209531455.889","confirm":1},{"ts":1691820000000,"open":"1847.62","high":"1851.96","low":"1847.26","close":"1850.9","volume":"732009","vol_ccy":"73200.9","vol_ccy_quote":"135437387.364","confirm":1},{"ts":1691841600000,"open":"1850.91","high":"1853.65","low":"1848.66","close":"1849.1","volume":"898456","vol_ccy":"89845.6","vol_ccy_quote":"166371863.923","confirm":1},{"ts":1691863200000,"open":"1849.1","high":"1850.62","low":"1846.17","close":"1850.42","volume":"641586","vol_ccy":"64158.6","vol_ccy_quote":"118599268.003","confirm":1},{"ts":1691884800000,"open":"1850.41","high":"1851.73","low":"1846.62","close":"1848.34","volume":"761620","vol_ccy":"76162","vol_ccy_quote":"140849399.872","confirm":1},{"ts":1691906400000,"open":"1848.34","high":"1851.31","low":"1848","close":"1849.71","volume":"580703","vol_ccy":"58070.3","vol_ccy_quote":"107424446.588","confirm":1},{"ts":1691928000000,"open":"1849.7","high":"1852.09","low":"1846.53","close":"1850.62","volume":"1302048","vol_ccy":"130204.8","vol_ccy_quote":"240839172.521","confirm":1},{"ts":1691949600000,"open":"1850.63","high":"1862.58","low":"1835.01","close":"1841.4","volume":"4271452","vol_ccy":"427145.2","vol_ccy_quote":"789300667.899","confirm":1},{"ts":1691971200000,"open":"1841.4","high":"1851.63","low":"1835.34","close":"1850.7","volume":"3789630","vol_ccy":"378963","vol_ccy_quote":"698727053.838","confirm":1},{"ts":1691992800000,"open":"1850.7","high":"1852.58","low":"1846.58","close":"1848.32","volume":"1555844","vol_ccy":"155584.4","vol_ccy_quote":"287748327.407","confirm":1},{"ts":1692014400000,"open":"1848.32","high":"1856.5","low":"1844.45","close":"1847.47","volume":"3651426","vol_ccy":"365142.6","vol_ccy_quote":"675890357.282","confirm":1},{"ts":1692036000000,"open":"1847.47","high":"1847.47","low":"1839.5","close":"1845.78","volume":"2322061","vol_ccy":"232206.1","vol_ccy_quote":"428151706.157","confirm":1},{"ts":1692057600000,"open":"1845.78","high":"1847.48","low":"1841.88","close":"1843.42","volume":"1084314","vol_ccy":"108431.4","vol_ccy_quote":"199983183.29","confirm":1},{"ts":1692079200000,"open":"1843.42","high":"1846","low":"1839.12","close":"1840.79","volume":"1648518","vol_ccy":"164851.8","vol_ccy_quote":"303765139.306","confirm":1},{"ts":1692100800000,"open":"1840.78","high":"1846","low":"1838.18","close":"1841.49","volume":"2449340","vol_ccy":"244934","vol_ccy_quote":"451103949.583","confirm":1},{"ts":1692122400000,"open":"1841.49","high":"1843.02","low":"1813","close":"1829.39","volume":"5479738","vol_ccy":"547973.8","vol_ccy_quote":"1000581942.784","confirm":1},{"ts":1692144000000,"open":"1829.38","high":"1831.96","low":"1822.68","close":"1824.24","volume":"1701953","vol_ccy":"170195.3","vol_ccy_quote":"311075731.765","confirm":1},{"ts":1692165600000,"open":"1824.23","high":"1829.37","low":"1820","close":"1825.39","volume":"2453002","vol_ccy":"245300.2","vol_ccy_quote":"447627079.142","confirm":1},{"ts":1692187200000,"open":"1825.39","high":"1828.66","low":"1816.62","close":"1825.75","volume":"4334504","vol_ccy":"433450.4","vol_ccy_quote":"789914954.398","confirm":1},{"ts":1692208800000,"open":"1825.76","high":"1829.6","low":"1796.16","close":"1807.96","volume":"6019586","vol_ccy":"601958.6","vol_ccy_quote":"1090271375.057","confirm":1},{"ts":1692230400000,"open":"1807.98","high":"1810.82","low":"1775","close":"1802.3","volume":"6242227","vol_ccy":"624222.7","vol_ccy_quote":"1119712511.855","confirm":1},{"ts":1692252000000,"open":"1802.4","high":"1802.92","low":"1782.12","close":"1788.27","volume":"4087798","vol_ccy":"408779.8","vol_ccy_quote":"732706040.406","confirm":1},{"ts":1692273600000,"open":"1788.27","high":"1793.61","low":"1718.07","close":"1741.48","volume":"16822077","vol_ccy":"1682207.7","vol_ccy_quote":"2947714036.017","confirm":1},{"ts":1692295200000,"open":"1741.49","high":"1743.59","low":"1466.64","close":"1680.4","volume":"23700029","vol_ccy":"2370002.9","vol_ccy_quote":"3920518370.479","confirm":1},{"ts":1692316800000,"open":"1680.4","high":"1698.32","low":"1660.09","close":"1680","volume":"7277951","vol_ccy":"727795.1","vol_ccy_quote":"1223621993.294","confirm":1},{"ts":1692338400000,"open":"1680","high":"1698","low":"1678","close":"1685.7","volume":"4590916","vol_ccy":"459091.6","vol_ccy_quote":"775124364.875","confirm":1},{"ts":1692360000000,"open":"1685.7","high":"1686.79","low":"1637.34","close":"1662.18","volume":"10209278","vol_ccy":"1020927.8","vol_ccy_quote":"1699348351.333","confirm":1},{"ts":1692381600000,"open":"1662.17","high":"1679","low":"1655.03","close":"1661.61","volume":"3693935","vol_ccy":"369393.5","vol_ccy_quote":"614466075.907","confirm":1},{"ts":1692403200000,"open":"1661.62","high":"1671.91","low":"1656","close":"1656.4","volume":"2016564","vol_ccy":"201656.4","vol_ccy_quote":"335089915.927","confirm":1},{"ts":1692424800000,"open":"1656.4","high":"1665.87","low":"1654.19","close":"1660.1","volume":"1692553","vol_ccy":"169255.3","vol_ccy_quote":"281016035.538","confirm":1},{"ts":1692446400000,"open":"1660.1","high":"1697.49","low":"1658.07","close":"1679.38","volume":"6137589","vol_ccy":"613758.9","vol_ccy_quote":"1030207576.441","confirm":1},{"ts":1692468000000,"open":"1679.38","high":"1680.62","low":"1663.48","close":"1669.94","volume":"1902543","vol_ccy":"190254.3","vol_ccy_quote":"318066243.32","confirm":1},{"ts":1692489600000,"open":"1669.94","high":"1675.58","low":"1663.15","close":"1664.89","volume":"1767396","vol_ccy":"176739.6","vol_ccy_quote":"294902378.282","confirm":1},{"ts":1692511200000,"open":"1664.9","high":"1675.5","low":"1661.66","close":"1674.56","volume":"2077340","vol_ccy":"207734","vol_ccy_quote":"346625925.2","confirm":1},{"ts":1692532800000,"open":"1674.56","high":"1680","low":"1663.87","close":"1674.69","volume":"3072182","vol_ccy":"307218.2","vol_ccy_quote":"513638971.481","confirm":1},{"ts":1692554400000,"open":"1674.69","high":"1694.99","low":"1674","close":"1685.01","volume":"2448453","vol_ccy":"244845.3","vol_ccy_quote":"412445998.857","confirm":1},{"ts":1692576000000,"open":"1685.01","high":"1688.95","low":"1674.6","close":"1678.2","volume":"2460913","vol_ccy":"246091.3","vol_ccy_quote":"413562074.358","confirm":1},{"ts":1692597600000,"open":"1678.27","high":"1679.87","low":"1659.19","close":"1672.94","volume":"3725165","vol_ccy":"372516.5","vol_ccy_quote":"622076769.832","confirm":1},{"ts":1692619200000,"open":"1672.94","high":"1684","low":"1647.92","close":"1665.39","volume":"6630672","vol_ccy":"663067.2","vol_ccy_quote":"1103846727.83","confirm":1},{"ts":1692640800000,"open":"1665.39","high":"1677.67","low":"1664.02","close":"1667.59","volume":"2098975","vol_ccy":"209897.5","vol_ccy_quote":"350686073.198","confirm":1},{"ts":1692662400000,"open":"1667.59","high":"1669.16","low":"1660.67","close":"1663.73","volume":"1419454","vol_ccy":"141945.4","vol_ccy_quote":"236276679.952","confirm":1},{"ts":1692684000000,"open":"1663.72","high":"1667.85","low":"1660.17","close":"1662.62","volume":"1672196","vol_ccy":"167219.6","vol_ccy_quote":"278285588.64","confirm":1},{"ts":1692705600000,"open":"1662.62","high":"1667.42","low":"1618","close":"1626.2","volume":"11305440","vol_ccy":"1130544","vol_ccy_quote":"1858044464.42","confirm":1},{"ts":1692727200000,"open":"1626.2","high":"1642.85","low":"1573.23","close":"1635.16","volume":"9333392","vol_ccy":"933339.2","vol_ccy_quote":"1507388385.398","confirm":1},{"ts":1692748800000,"open":"1635.16","high":"1642.71","low":"1629.3","close":"1638.98","volume":"2987055","vol_ccy":"298705.5","vol_ccy_quote":"488558459.526","confirm":1},{"ts":1692770400000,"open":"1638.98","high":"1658.8","low":"1637.3","close":"1642.16","volume":"4692480","vol_ccy":"469248","vol_ccy_quote":"772306631.317","confirm":1},{"ts":1692792000000,"open":"1642.16","high":"1695","low":"1633.61","close":"1683.56","volume":"10394287","vol_ccy":"1039428.7","vol_ccy_quote":"1731344481.067","confirm":1},{"ts":1692813600000,"open":"1683.56","high":"1706.11","low":"1659.59","close":"1679.44","volume":"5238393","vol_ccy":"523839.3","vol_ccy_quote":"881675020.55","confirm":1},{"ts":1692835200000,"open":"1679.43","high":"1683.64","low":"1672.27","close":"1674.76","volume":"1869027","vol_ccy":"186902.7","vol_ccy_quote":"313453313.119","confirm":1},{"ts":1692856800000,"open":"1674.76","high":"1678.95","low":"1666.2","close":"1667.63","volume":"2619460","vol_ccy":"261946","vol_ccy_quote":"438052193.153","confirm":1},{"ts":1692878400000,"open":"1667.62","high":"1670.13","low":"1635","close":"1649.51","volume":"7196531","vol_ccy":"719653.1","vol_ccy_quote":"1188843054.064","confirm":1},{"ts":1692900000000,"open":"1649.51","high":"1665.49","low":"1642.77","close":"1660.8","volume":"2311307","vol_ccy":"231130.7","vol_ccy_quote":"381839916.466","confirm":1},{"ts":1692921600000,"open":"1660.8","high":"1664.4","low":"1645.43","close":"1652.37","volume":"2619782","vol_ccy":"261978.2","vol_ccy_quote":"433394024.353","confirm":1},{"ts":1692943200000,"open":"1652.37","high":"1658.83","low":"1648.49","close":"1654.05","volume":"1623172","vol_ccy":"162317.2","vol_ccy_quote":"268388974.204","confirm":1},{"ts":1692964800000,"open":"1654.06","high":"1677.97","low":"1635.34","close":"1642.74","volume":"9342615","vol_ccy":"934261.5","vol_ccy_quote":"1545120916.355","confirm":1},{"ts":1692986400000,"open":"1642.74","high":"1656.04","low":"1640.85","close":"1653.73","volume":"2023871","vol_ccy":"202387.1","vol_ccy_quote":"333894404.106","confirm":1},{"ts":1693008000000,"open":"1653.73","high":"1655.64","low":"1651.38","close":"1652.51","volume":"846182","vol_ccy":"84618.2","vol_ccy_quote":"139897518.013","confirm":1},{"ts":1693029600000,"open":"1652.5","high":"1654.23","low":"1646.33","close":"1650.68","volume":"1149122","vol_ccy":"114912.2","vol_ccy_quote":"189609213.968","confirm":1},{"ts":1693051200000,"open":"1650.68","high":"1652.98","low":"1644.2","close":"1646.44","volume":"1090818","vol_ccy":"109081.8","vol_ccy_quote":"179863070.815","confirm":1},{"ts":1693072800000,"open":"1646.43","high":"1651.08","low":"1644.12","close":"1647.21","volume":"564177","vol_ccy":"56417.7","vol_ccy_quote":"92934425.199","confirm":1},{"ts":1693094400000,"open":"1647.22","high":"1654.88","low":"1646.3","close":"1651.72","volume":"1009168","vol_ccy":"100916.8","vol_ccy_quote":"166505386.722","confirm":1},{"ts":1693116000000,"open":"1651.73","high":"1652.37","low":"1647.51","close":"1649.36","volume":"769369","vol_ccy":"76936.9","vol_ccy_quote":"126959623.609","confirm":1},{"ts":1693137600000,"open":"1649.35","high":"1660.05","low":"1648.73","close":"1651.54","volume":"2288916","vol_ccy":"228891.6","vol_ccy_quote":"378977154.839","confirm":1},{"ts":1693159200000,"open":"1651.54","high":"1659.34","low":"1650.16","close":"1658.31","volume":"1173837","vol_ccy":"117383.7","vol_ccy_quote":"194317566.957","confirm":1},{"ts":1693180800000,"open":"1658.31","high":"1658.33","low":"1635.65","close":"1642.78","volume":"2916566","vol_ccy":"291656.6","vol_ccy_quote":"480316297.849","confirm":1},{"ts":1693202400000,"open":"1642.76","high":"1646.88","low":"1618","close":"1640.21","volume":"4242582","vol_ccy":"424258.2","vol_ccy_quote":"693489223.413","confirm":1},{"ts":1693224000000,"open":"1640.21","high":"1664.75","low":"1639.79","close":"1649.89","volume":"5661402","vol_ccy":"566140.2","vol_ccy_quote":"935202737.424","confirm":1},{"ts":1693245600000,"open":"1649.9","high":"1657.53","low":"1638","close":"1653.23","volume":"1861723","vol_ccy":"186172.3","vol_ccy_quote":"306831517.411","confirm":1},{"ts":1693267200000,"open":"1653.23","high":"1662.55","low":"1649.29","close":"1650.42","volume":"2125394","vol_ccy":"212539.4","vol_ccy_quote":"351769673.063","confirm":1},{"ts":1693288800000,"open":"1650.42","high":"1652.58","low":"1640.01","close":"1642.21","volume":"2657279","vol_ccy":"265727.9","vol_ccy_quote":"437405756.695","confirm":1},{"ts":1693310400000,"open":"1642.28","high":"1747","low":"1640.52","close":"1733.93","volume":"21777774","vol_ccy":"2177777.4","vol_ccy_quote":"3720172524.096","confirm":1},{"ts":1693332000000,"open":"1733.85","high":"1741.92","low":"1721.41","close":"1729.25","volume":"3283768","vol_ccy":"328376.8","vol_ccy_quote":"569186291.362","confirm":1},{"ts":1693353600000,"open":"1729.25","high":"1731.11","low":"1712.45","close":"1720.62","volume":"2720429","vol_ccy":"272042.9","vol_ccy_quote":"467838246.511","confirm":1},{"ts":1693375200000,"open":"1720.61","high":"1720.99","low":"1711.17","close":"1716.21","volume":"1880795","vol_ccy":"188079.5","vol_ccy_quote":"322968547.735","confirm":1},{"ts":1693396800000,"open":"1716.2","high":"1722.61","low":"1695","close":"1700.87","volume":"6792866","vol_ccy":"679286.6","vol_ccy_quote":"1160459245.282","confirm":1},{"ts":1693418400000,"open":"1700.86","high":"1708.5","low":"1697.02","close":"1705.37","volume":"1116149","vol_ccy":"111614.9","vol_ccy_quote":"190136042.3","confirm":1},{"ts":1693440000000,"open":"1705.37","high":"1705.37","low":"1697.07","close":"1703.65","volume":"1141096","vol_ccy":"114109.6","vol_ccy_quote":"194122137.732","confirm":1},{"ts":1693461600000,"open":"1703.65","high":"1730","low":"1702.7","close":"1713.51","volume":"3459843","vol_ccy":"345984.3","vol_ccy_quote":"592971040.886","confirm":1},{"ts":1693483200000,"open":"1713.51","high":"1714.19","low":"1642","close":"1659.99","volume":"12351225","vol_ccy":"1235122.5","vol_ccy_quote":"2074774857.689","confirm":1},{"ts":1693504800000,"open":"1659.99","high":"1664.5","low":"1628.53","close":"1646.13","volume":"5248269","vol_ccy":"524826.9","vol_ccy_quote":"864924073.924","confirm":1},{"ts":1693526400000,"open":"1646.14","high":"1654.49","low":"1645.21","close":"1648.75","volume":"1345915","vol_ccy":"134591.5","vol_ccy_quote":"222179595.698","confirm":1},{"ts":1693548000000,"open":"1648.74","high":"1650.05","low":"1641.11","close":"1646.67","volume":"1907510","vol_ccy":"190751","vol_ccy_quote":"313870681.963","confirm":1},{"ts":1693569600000,"open":"1646.67","high":"1652.73","low":"1601.25","close":"1606.2","volume":"10496904","vol_ccy":"1049690.4","vol_ccy_quote":"1708891405.839","confirm":1},{"ts":1693591200000,"open":"1606.2","high":"1638.72","low":"1604.74","close":"1629.05","volume":"3377143","vol_ccy":"337714.3","vol_ccy_quote":"547752277.26","confirm":1},{"ts":1693612800000,"open":"1629.06","high":"1636.49","low":"1628","close":"1633.2","volume":"1266420","vol_ccy":"126642","vol_ccy_quote":"206638435.203","confirm":1},{"ts":1693634400000,"open":"1633.2","high":"1637","low":"1630.1","close":"1634.57","volume":"1100664","vol_ccy":"110066.4","vol_ccy_quote":"179747205.098","confirm":1},{"ts":1693656000000,"open":"1634.57","high":"1645.97","low":"1632.21","close":"1633.1","volume":"2217404","vol_ccy":"221740.4","vol_ccy_quote":"363330471.614","confirm":1},{"ts":1693677600000,"open":"1633.09","high":"1639.92","low":"1628","close":"1637.28","volume":"1161822","vol_ccy":"116182.2","vol_ccy_quote":"189782894.672","confirm":1},{"ts":1693699200000,"open":"1637.28","high":"1637.81","low":"1631.31","close":"1635.92","volume":"791354","vol_ccy":"79135.4","vol_ccy_quote":"129355426.188","confirm":1},{"ts":1693720800000,"open":"1635.9","high":"1638.77","low":"1631.2","close":"1634.37","volume":"805073","vol_ccy":"80507.3","vol_ccy_quote":"131563823.206","confirm":1},{"ts":1693742400000,"open":"1634.36","high":"1640.84","low":"1624.35","close":"1631.56","volume":"2868834","vol_ccy":"286883.4","vol_ccy_quote":"468414564.087","confirm":1},{"ts":1693764000000,"open":"1631.56","high":"1648.88","low":"1631","close":"1635.9","volume":"2290284","vol_ccy":"229028.4","vol_ccy_quote":"375452972.699","confirm":1},{"ts":1693785600000,"open":"1635.9","high":"1644.92","low":"1632.14","close":"1635.48","volume":"1359808","vol_ccy":"135980.8","vol_ccy_quote":"222737009.595","confirm":1},{"ts":1693807200000,"open":"1635.48","high":"1640.79","low":"1631.38","close":"1632.35","volume":"1684173","vol_ccy":"168417.3","vol_ccy_quote":"275604842.224","confirm":1},{"ts":1693828800000,"open":"1632.35","high":"1636.25","low":"1618.03","close":"1630.67","volume":"4171357","vol_ccy":"417135.7","vol_ccy_quote":"679135265.472","confirm":1},{"ts":1693850400000,"open":"1630.68","high":"1633.15","low":"1616.19","close":"1630.65","volume":"2243709","vol_ccy":"224370.9","vol_ccy_quote":"364826978.3","confirm":1},{"ts":1693872000000,"open":"1630.65","high":"1631.48","low":"1609.41","close":"1625.19","volume":"3536935","vol_ccy":"353693.5","vol_ccy_quote":"572855885.722","confirm":1},{"ts":1693893600000,"open":"1625.19","high":"1638.88","low":"1620.52","close":"1635.2","volume":"2962930","vol_ccy":"296293","vol_ccy_quote":"482757408.97","confirm":1},{"ts":1693915200000,"open":"1635.21","high":"1648.65","low":"1626","close":"1636.16","volume":"4846555","vol_ccy":"484655.5","vol_ccy_quote":"793254788.128","confirm":1},{"ts":1693936800000,"open":"1636.16","high":"1639.35","low":"1626.56","close":"1634.78","volume":"1056657","vol_ccy":"105665.7","vol_ccy_quote":"172462976.357","confirm":1},{"ts":1693958400000,"open":"1634.78","high":"1640.34","low":"1628.51","close":"1628.99","volume":"1509618","vol_ccy":"150961.8","vol_ccy_quote":"246670514.961","confirm":1},{"ts":1693980000000,"open":"1628.99","high":"1636.6","low":"1628","close":"1632.49","volume":"1394487","vol_ccy":"139448.7","vol_ccy_quote":"227517109.873","confirm":1},{"ts":1694001600000,"open":"1632.5","high":"1673.49","low":"1608.23","close":"1646.71","volume":"8679352","vol_ccy":"867935.2","vol_ccy_quote":"1417256640.516","confirm":1},{"ts":1694023200000,"open":"1646.63","high":"1655.92","low":"1623.58","close":"1633.08","volume":"3606919","vol_ccy":"360691.9","vol_ccy_quote":"590423944.47","confirm":1},{"ts":1694044800000,"open":"1633.08","high":"1642.33","low":"1631.7","close":"1638.17","volume":"1991060","vol_ccy":"199106","vol_ccy_quote":"325941055.403","confirm":1},{"ts":1694066400000,"open":"1638.17","high":"1639.16","low":"1626.35","close":"1627.81","volume":"1491776","vol_ccy":"149177.6","vol_ccy_quote":"243544816.724","confirm":1},{"ts":1694088000000,"open":"1627.82","high":"1641.65","low":"1623.48","close":"1638.91","volume":"3653335","vol_ccy":"365333.5","vol_ccy_quote":"596058086.906","confirm":1},{"ts":1694109600000,"open":"1638.91","high":"1659.86","low":"1632.72","close":"1647.67","volume":"4401810","vol_ccy":"440181","vol_ccy_quote":"725010958.628","confirm":1},{"ts":1694131200000,"open":"1647.66","high":"1659.19","low":"1644.09","close":"1645.58","volume":"2739842","vol_ccy":"273984.2","vol_ccy_quote":"452050912.438","confirm":1},{"ts":1694152800000,"open":"1645.59","high":"1648.81","low":"1616","close":"1626","volume":"5317793","vol_ccy":"531779.3","vol_ccy_quote":"866892583.576","confirm":1},{"ts":1694174400000,"open":"1626","high":"1635","low":"1624.5","close":"1630.21","volume":"2505831","vol_ccy":"250583.1","vol_ccy_quote":"408389823.477","confirm":1},{"ts":1694196000000,"open":"1630.2","high":"1639.7","low":"1626.27","close":"1636.27","volume":"1280187","vol_ccy":"128018.7","vol_ccy_quote":"209226591.786","confirm":1},{"ts":1694217600000,"open":"1636.27","high":"1636.76","low":"1631.76","close":"1632.59","volume":"770147","vol_ccy":"77014.7","vol_ccy_quote":"125883338.405","confirm":1},{"ts":1694239200000,"open":"1632.59","high":"1636.11","low":"1632.05","close":"1635.15","volume":"686106","vol_ccy":"68610.6","vol_ccy_quote":"112143720.292","confirm":1},{"ts":1694260800000,"open":"1635.15","high":"1637.72","low":"1630.01","close":"1634.55","volume":"1196563","vol_ccy":"119656.3","vol_ccy_quote":"195539596.735","confirm":1},{"ts":1694282400000,"open":"1634.55","high":"1637.03","low":"1632.5","close":"1635.41","volume":"354390","vol_ccy":"35439","vol_ccy_quote":"57937541.278","confirm":1},{"ts":1694304000000,"open":"1635.41","high":"1635.68","low":"1617.77","close":"1626.12","volume":"2583858","vol_ccy":"258385.8","vol_ccy_quote":"420219876.226","confirm":1},{"ts":1694325600000,"open":"1626.12","high":"1628.19","low":"1619.21","close":"1624.42","volume":"1440879","vol_ccy":"144087.9","vol_ccy_quote":"234067509.467","confirm":1},{"ts":1694347200000,"open":"1624.41","high":"1628.77","low":"1588.74","close":"1608.76","volume":"5500120","vol_ccy":"550012","vol_ccy_quote":"886896665.886","confirm":1},{"ts":1694368800000,"open":"1608.76","high":"1628.88","low":"1601.43","close":"1617.04","volume":"3467146","vol_ccy":"346714.6","vol_ccy_quote":"560854690.173","confirm":1},{"ts":1694390400000,"open":"1617.05","high":"1619","low":"1603","close":"1617.64","volume":"2751937","vol_ccy":"275193.7","vol_ccy_quote":"443406304.488","confirm":1},{"ts":1694412000000,"open":"1617.63","high":"1618.48","low":"1573.15","close":"1586.51","volume":"7579302","vol_ccy":"757930.2","vol_ccy_quote":"1208181996.562","confirm":1},{"ts":1694433600000,"open":"1586.52","high":"1598.62","low":"1548","close":"1564.07","volume":"12660522","vol_ccy":"1266052.2","vol_ccy_quote":"1987164588.269","confirm":1},{"ts":1694455200000,"open":"1564.08","high":"1564.08","low":"1530.56","close":"1551.96","volume":"5015416","vol_ccy":"501541.6","vol_ccy_quote":"774767220.777","confirm":1},{"ts":1694476800000,"open":"1551.96","high":"1595","low":"1549.7","close":"1580.73","volume":"7906739","vol_ccy":"790673.9","vol_ccy_quote":"1247009149.211","confirm":1},{"ts":1694498400000,"open":"1580.74","high":"1627.01","low":"1574.07","close":"1609.92","volume":"7403802","vol_ccy":"740380.2","vol_ccy_quote":"1184812661.972","confirm":1},{"ts":1694520000000,"open":"1609.95","high":"1623.53","low":"1583.61","close":"1585.84","volume":"7798711","vol_ccy":"779871.1","vol_ccy_quote":"1249865031.225","confirm":1},{"ts":1694541600000,"open":"1585.84","high":"1610.78","low":"1583.95","close":"1593.21","volume":"2433378","vol_ccy":"243337.8","vol_ccy_quote":"388623891.847","confirm":1},{"ts":1694563200000,"open":"1593.2","high":"1601.47","low":"1580.5","close":"1584.48","volume":"2413608","vol_ccy":"241360.8","vol_ccy_quote":"384054236.982","confirm":1},{"ts":1694584800000,"open":"1584.48","high":"1607.6","low":"1581.61","close":"1604.47","volume":"5020046","vol_ccy":"502004.6","vol_ccy_quote":"800496038.399","confirm":1},{"ts":1694606400000,"open":"1604.48","high":"1619.14","low":"1592.03","close":"1597.55","volume":"7126702","vol_ccy":"712670.2","vol_ccy_quote":"1143325401.983","confirm":1},{"ts":1694628000000,"open":"1597.56","high":"1609.94","low":"1595.07","close":"1607.4","volume":"1174137","vol_ccy":"117413.7","vol_ccy_quote":"188173933.594","confirm":1},{"ts":1694649600000,"open":"1607.4","high":"1638.84","low":"1606.89","close":"1614.67","volume":"5813691","vol_ccy":"581369.1","vol_ccy_quote":"943975734.006","confirm":1},{"ts":1694671200000,"open":"1614.67","high":"1626.99","low":"1613.31","close":"1624.67","volume":"2344142","vol_ccy":"234414.2","vol_ccy_quote":"380022059.313","confirm":1},{"ts":1694692800000,"open":"1624.67","high":"1644.33","low":"1617","close":"1636.84","volume":"7045172","vol_ccy":"704517.2","vol_ccy_quote":"1148312033.969","confirm":1},{"ts":1694714400000,"open":"1636.84","high":"1644.99","low":"1623.39","close":"1626.32","volume":"2252580","vol_ccy":"225258","vol_ccy_quote":"367688105.016","confirm":1},{"ts":1694736000000,"open":"1626.33","high":"1635.82","low":"1622","close":"1630.96","volume":"2107497","vol_ccy":"210749.7","vol_ccy_quote":"343673863.363","confirm":1},{"ts":1694757600000,"open":"1630.96","high":"1632.49","low":"1617.08","close":"1620.89","volume":"2363407","vol_ccy":"236340.7","vol_ccy_quote":"384379902.837","confirm":1},{"ts":1694779200000,"open":"1620.88","high":"1625.99","low":"1611","close":"1619.16","volume":"3426018","vol_ccy":"342601.8","vol_ccy_quote":"554800903.945","confirm":1},{"ts":1694800800000,"open":"1619.16","high":"1654.7","low":"1617.42","close":"1641.18","volume":"3956218","vol_ccy":"395621.8","vol_ccy_quote":"648150936.246","confirm":1},{"ts":1694822400000,"open":"1641.18","high":"1653","low":"1637.26","close":"1638.09","volume":"2915610","vol_ccy":"291561","vol_ccy_quote":"479062860.349","confirm":1},{"ts":1694844000000,"open":"1638.09","high":"1639.66","low":"1631.45","close":"1635.84","volume":"1625961","vol_ccy":"162596.1","vol_ccy_quote":"265976640.846","confirm":1},{"ts":1694865600000,"open":"1635.83","high":"1639.57","low":"1631.1","close":"1637.5","volume":"1225015","vol_ccy":"122501.5","vol_ccy_quote":"200411633.032","confirm":1},{"ts":1694887200000,"open":"1637.51","high":"1638.99","low":"1631.84","close":"1634.4","volume":"624314","vol_ccy":"62431.4","vol_ccy_quote":"102073816.456","confirm":1},{"ts":1694908800000,"open":"1634.4","high":"1634.4","low":"1618.78","close":"1629.88","volume":"2509238","vol_ccy":"250923.8","vol_ccy_quote":"408137999.476","confirm":1},{"ts":1694930400000,"open":"1629.88","high":"1635.59","low":"1627.04","close":"1629.4","volume":"1110699","vol_ccy":"111069.9","vol_ccy_quote":"181203222.156","confirm":1},{"ts":1694952000000,"open":"1629.4","high":"1632.5","low":"1620","close":"1620.09","volume":"1504406","vol_ccy":"150440.6","vol_ccy_quote":"244758632.893","confirm":1},{"ts":1694973600000,"open":"1620.08","high":"1627.02","low":"1611.3","close":"1622.53","volume":"2433120","vol_ccy":"243312","vol_ccy_quote":"393961157.143","confirm":1},{"ts":1694995200000,"open":"1622.58","high":"1636.68","low":"1600","close":"1629.66","volume":"4923907","vol_ccy":"492390.7","vol_ccy_quote":"798799783.926","confirm":1},{"ts":1695016800000,"open":"1629.67","high":"1659.48","low":"1627.68","close":"1655.72","volume":"5513984","vol_ccy":"551398.4","vol_ccy_quote":"905588132.577","confirm":1},{"ts":1695038400000,"open":"1655.73","high":"1669","low":"1633.72","close":"1638.72","volume":"6816075","vol_ccy":"681607.5","vol_ccy_quote":"1127888452.378","confirm":1},{"ts":1695060000000,"open":"1638.67","high":"1645.4","low":"1633","close":"1636.62","volume":"2017902","vol_ccy":"201790.2","vol_ccy_quote":"330724605.867","confirm":1},{"ts":1695081600000,"open":"1636.62","high":"1640.08","low":"1626.19","close":"1635.89","volume":"2378845","vol_ccy":"237884.5","vol_ccy_quote":"388683530.208","confirm":1},{"ts":1695103200000,"open":"1635.89","high":"1661.26","low":"1632.1","close":"1647.67","volume":"4520143","vol_ccy":"452014.3","vol_ccy_quote":"744314844.141","confirm":1},{"ts":1695124800000,"open":"1647.67","high":"1659.84","low":"1634","close":"1645.51","volume":"5974499","vol_ccy":"597449.9","vol_ccy_quote":"984317044.555","confirm":1},{"ts":1695146400000,"open":"1645.51","high":"1649.5","low":"1636.31","close":"1643.49","volume":"1608141","vol_ccy":"160814.1","vol_ccy_quote":"264120901.659","confirm":1},{"ts":1695168000000,"open":"1643.49","high":"1649.54","low":"1633.29","close":"1634.36","volume":"2290807","vol_ccy":"229080.7","vol_ccy_quote":"375804116.988","confirm":1},{"ts":1695189600000,"open":"1634.36","high":"1638.5","low":"1617","close":"1629.66","volume":"4038688","vol_ccy":"403868.8","vol_ccy_quote":"657738056.548","confirm":1},{"ts":1695211200000,"open":"1629.67","high":"1634.88","low":"1620.2","close":"1628.76","volume":"3262056","vol_ccy":"326205.6","vol_ccy_quote":"531143185.413","confirm":1},{"ts":1695232800000,"open":"1628.75","high":"1641","low":"1603.69","close":"1622.37","volume":"5304014","vol_ccy":"530401.4","vol_ccy_quote":"860094929.5","confirm":1},{"ts":1695254400000,"open":"1622.37","high":"1625.72","low":"1613.41","close":"1623.86","volume":"2607599","vol_ccy":"260759.9","vol_ccy_quote":"422470011.082","confirm":1},{"ts":1695276000000,"open":"1623.87","high":"1623.88","low":"1587.27","close":"1594.92","volume":"6201779","vol_ccy":"620177.9","vol_ccy_quote":"995238293.275","confirm":1},{"ts":1695297600000,"open":"1594.92","high":"1597.03","low":"1565.81","close":"1588.76","volume":"7358074","vol_ccy":"735807.4","vol_ccy_quote":"1164594012.551","confirm":1},{"ts":1695319200000,"open":"1588.75","high":"1592.46","low":"1582.5","close":"1583.89","volume":"1328517","vol_ccy":"132851.7","vol_ccy_quote":"210893931.676","confirm":1},{"ts":1695340800000,"open":"1583.89","high":"1596.88","low":"1576","close":"1593.97","volume":"2725905","vol_ccy":"272590.5","vol_ccy_quote":"433296664.638","confirm":1},{"ts":1695362400000,"open":"1593.97","high":"1602.9","low":"1587.03","close":"1597.04","volume":"2684273","vol_ccy":"268427.3","vol_ccy_quote":"428382643.067","confirm":1},{"ts":1695384000000,"open":"1597.05","high":"1600.83","low":"1586.72","close":"1591.9","volume":"2646003","vol_ccy":"264600.3","vol_ccy_quote":"421820091.714","confirm":1},{"ts":1695405600000,"open":"1591.91","high":"1599.41","low":"1589.3","close":"1593.32","volume":"1254797","vol_ccy":"125479.7","vol_ccy_quote":"200014668.357","confirm":1},{"ts":1695427200000,"open":"1593.32","high":"1598.14","low":"1589.8","close":"1593.8","volume":"1246777","vol_ccy":"124677.7","vol_ccy_quote":"198725147.004","confirm":1},{"ts":1695448800000,"open":"1593.8","high":"1595.5","low":"1590.97","close":"1593.41","volume":"862549","vol_ccy":"86254.9","vol_ccy_quote":"137411472.422","confirm":1},{"ts":1695470400000,"open":"1593.42","high":"1595.41","low":"1587.68","close":"1591.35","volume":"1248462","vol_ccy":"124846.2","vol_ccy_quote":"198712175.525","confirm":1},{"ts":1695492000000,"open":"1591.35","high":"1595.49","low":"1589.89","close":"1593.74","volume":"553480","vol_ccy":"55348","vol_ccy_quote":"88175030.691","confirm":1},{"ts":1695513600000,"open":"1593.75","high":"1594.88","low":"1590.8","close":"1592.68","volume":"584641","vol_ccy":"58464.1","vol_ccy_quote":"93129324.254","confirm":1},{"ts":1695535200000,"open":"1592.68","high":"1596.24","low":"1591.18","close":"1593.98","volume":"762775","vol_ccy":"76277.5","vol_ccy_quote":"121561007.649","confirm":1},{"ts":1695556800000,"open":"1593.97","high":"1601.61","low":"1588.4","close":"1598.29","volume":"1806083","vol_ccy":"180608.3","vol_ccy_quote":"287976449.06","confirm":1},{"ts":1695578400000,"open":"1598.36","high":"1599.75","low":"1567.84","close":"1580.76","volume":"4545042","vol_ccy":"454504.2","vol_ccy_quote":"720096853.388","confirm":1},{"ts":1695600000000,"open":"1580.77","high":"1589.07","low":"1562.2","close":"1576.25","volume":"4092208","vol_ccy":"409220.8","vol_ccy_quote":"645126092.502","confirm":1},{"ts":1695621600000,"open":"1576.25","high":"1583.38","low":"1565.16","close":"1569.08","volume":"2757910","vol_ccy":"275791","vol_ccy_quote":"434299884.968","confirm":1},{"ts":1695643200000,"open":"1569.08","high":"1597.75","low":"1563.99","close":"1592.58","volume":"5517124","vol_ccy":"551712.4","vol_ccy_quote":"873528381.127","confirm":1},{"ts":1695664800000,"open":"1592.58","high":"1596.98","low":"1584.58","close":"1588.38","volume":"1379748","vol_ccy":"137974.8","vol_ccy_quote":"219349418.555","confirm":1},{"ts":1695686400000,"open":"1588.37","high":"1594.41","low":"1585.74","close":"1592.26","volume":"1285081","vol_ccy":"128508.1","vol_ccy_quote":"204419513.646","confirm":1},{"ts":1695708000000,"open":"1592.26","high":"1599.79","low":"1585.67","close":"1591.85","volume":"2770180","vol_ccy":"277018","vol_ccy_quote":"440783239.025","confirm":1},{"ts":1695729600000,"open":"1591.85","high":"1593.68","low":"1579.49","close":"1585.95","volume":"3669397","vol_ccy":"366939.7","vol_ccy_quote":"582163182.501","confirm":1},{"ts":1695751200000,"open":"1585.96","high":"1595.45","low":"1583.63","close":"1593.79","volume":"1507696","vol_ccy":"150769.6","vol_ccy_quote":"239618964.508","confirm":1},{"ts":1695772800000,"open":"1593.8","high":"1598","low":"1589.19","close":"1593.04","volume":"1920048","vol_ccy":"192004.8","vol_ccy_quote":"305965356.753","confirm":1},{"ts":1695794400000,"open":"1593.04","high":"1634.84","low":"1590.3","close":"1629.81","volume":"7148391","vol_ccy":"714839.1","vol_ccy_quote":"1153462385.946","confirm":1},{"ts":1695816000000,"open":"1629.8","high":"1631.92","low":"1592.11","close":"1597.28","volume":"8263787","vol_ccy":"826378.7","vol_ccy_quote":"1329499678.765","confirm":1},{"ts":1695837600000,"open":"1597.28","high":"1600","low":"1582.7","close":"1598.64","volume":"2816651","vol_ccy":"281665.1","vol_ccy_quote":"448620348.13","confirm":1},{"ts":1695859200000,"open":"1598.64","high":"1615.88","low":"1597.9","close":"1613.8","volume":"3529282","vol_ccy":"352928.2","vol_ccy_quote":"567200700.55","confirm":1},{"ts":1695880800000,"open":"1613.79","high":"1638.35","low":"1609.65","close":"1623.92","volume":"5335394","vol_ccy":"533539.4","vol_ccy_quote":"866691597.05","confirm":1},{"ts":1695902400000,"open":"1623.92","high":"1668.45","low":"1621.36","close":"1660.95","volume":"10577014","vol_ccy":"1057701.4","vol_ccy_quote":"1741086592.048","confirm":1},{"ts":1695924000000,"open":"1660.95","high":"1665.93","low":"1641.89","close":"1652.88","volume":"3227599","vol_ccy":"322759.9","vol_ccy_quote":"533852311.155","confirm":1},{"ts":1695945600000,"open":"1652.88","high":"1658.8","low":"1648.31","close":"1655.71","volume":"1941171","vol_ccy":"194117.1","vol_ccy_quote":"320925193.531","confirm":1},{"ts":1695967200000,"open":"1655.72","high":"1688.61","low":"1654","close":"1668.84","volume":"7193500","vol_ccy":"719350","vol_ccy_quote":"1204912293.851","confirm":1},{"ts":1695988800000,"open":"1668.84","high":"1685.28","low":"1655.28","close":"1662.9","volume":"7001771","vol_ccy":"700177.1","vol_ccy_quote":"1169282777.292","confirm":1},{"ts":1696010400000,"open":"1662.9","high":"1672.44","low":"1656.82","close":"1667.41","volume":"2018273","vol_ccy":"201827.3","vol_ccy_quote":"335955883.278","confirm":1},{"ts":1696032000000,"open":"1667.4","high":"1673.55","low":"1666.09","close":"1673.43","volume":"1096880","vol_ccy":"109688","vol_ccy_quote":"183183748.787","confirm":1},{"ts":1696053600000,"open":"1673.42","high":"1679.65","low":"1671.07","close":"1675.76","volume":"1431210","vol_ccy":"143121","vol_ccy_quote":"239727102.112","confirm":1},{"ts":1696075200000,"open":"1675.75","high":"1695","low":"1672","close":"1679.58","volume":"4614343","vol_ccy":"461434.3","vol_ccy_quote":"776298405.466","confirm":1},{"ts":1696096800000,"open":"1679.57","high":"1683.8","low":"1665","close":"1671.32","volume":"1616424","vol_ccy":"161642.4","vol_ccy_quote":"270732676.775","confirm":1},{"ts":1696118400000,"open":"1671.31","high":"1680.44","low":"1670.45","close":"1679.25","volume":"1289868","vol_ccy":"128986.8","vol_ccy_quote":"216074362.515","confirm":1},{"ts":1696140000000,"open":"1679.26","high":"1692.6","low":"1676.5","close":"1688.69","volume":"2521449","vol_ccy":"252144.9","vol_ccy_quote":"424906967.185","confirm":1},{"ts":1696161600000,"open":"1688.69","high":"1691","low":"1670.6","close":"1672.81","volume":"3140989","vol_ccy":"314098.9","vol_ccy_quote":"528211628.756","confirm":1},{"ts":1696183200000,"open":"1672.84","high":"1785.54","low":"1667.66","close":"1734","volume":"8137969","vol_ccy":"813796.9","vol_ccy_quote":"1400409644.09","confirm":1},{"ts":1696204800000,"open":"1734","high":"1735.47","low":"1711.99","close":"1718.31","volume":"3491222","vol_ccy":"349122.2","vol_ccy_quote":"602094328.707","confirm":1},{"ts":1696226400000,"open":"1718.31","high":"1745.42","low":"1716.82","close":"1725.41","volume":"4107212","vol_ccy":"410721.2","vol_ccy_quote":"711011213.618","confirm":1},{"ts":1696248000000,"open":"1725.4","high":"1734.95","low":"1679.45","close":"1688.62","volume":"9811274","vol_ccy":"981127.4","vol_ccy_quote":"1673010069.556","confirm":1},{"ts":1696269600000,"open":"1688.62","high":"1692.66","low":"1631","close":"1662.41","volume":"7517891","vol_ccy":"751789.1","vol_ccy_quote":"1247229445.582","confirm":1},{"ts":1696291200000,"open":"1662.3","high":"1670.76","low":"1660.09","close":"1665.79","volume":"1823635","vol_ccy":"182363.5","vol_ccy_quote":"303728397.583","confirm":1},{"ts":1696312800000,"open":"1665.79","high":"1670.79","low":"1650","close":"1656.35","volume":"2568318","vol_ccy":"256831.8","vol_ccy_quote":"426301352.99","confirm":1},{"ts":1696334400000,"open":"1656.36","high":"1663.33","low":"1643","close":"1655.37","volume":"4794141","vol_ccy":"479414.1","vol_ccy_quote":"792295871.204","confirm":1},{"ts":1696356000000,"open":"1655.37","high":"1660.62","low":"1645.52","close":"1657.08","volume":"2258241","vol_ccy":"225824.1","vol_ccy_quote":"373417509.412","confirm":1},{"ts":1696377600000,"open":"1657.08","high":"1657.89","low":"1616","close":"1641","volume":"4868447","vol_ccy":"486844.7","vol_ccy_quote":"797616528.361","confirm":1},{"ts":1696399200000,"open":"1641","high":"1652.93","low":"1636.3","close":"1646.9","volume":"2216366","vol_ccy":"221636.6","vol_ccy_quote":"364762435.926","confirm":1},{"ts":1696420800000,"open":"1646.9","high":"1650.42","low":"1626.71","close":"1639.11","volume":"4723834","vol_ccy":"472383.4","vol_ccy_quote":"773557365.7","confirm":1},{"ts":1696442400000,"open":"1639.11","high":"1655","low":"1637.29","close":"1646.44","volume":"3507673","vol_ccy":"350767.3","vol_ccy_quote":"577600262.276","confirm":1},{"ts":1696464000000,"open":"1646.43","high":"1655.55","low":"1640.14","close":"1640.5","volume":"1700983","vol_ccy":"170098.3","vol_ccy_quote":"280062002.345","confirm":1},{"ts":1696485600000,"open":"1640.51","high":"1642.34","low":"1632","close":"1636.8","volume":"2057198","vol_ccy":"205719.8","vol_ccy_quote":"336856885.751","confirm":1},{"ts":1696507200000,"open":"1636.8","high":"1649.8","low":"1605","close":"1616.92","volume":"10633997","vol_ccy":"1063399.7","vol_ccy_quote":"1729200971.167","confirm":1},{"ts":1696528800000,"open":"1616.9","high":"1620.07","low":"1610","close":"1612.05","volume":"1432139","vol_ccy":"143213.9","vol_ccy_quote":"231420382.054","confirm":1},{"ts":1696550400000,"open":"1612.07","high":"1625.81","low":"1612.07","close":"1620.77","volume":"1748401","vol_ccy":"174840.1","vol_ccy_quote":"283448287.411","confirm":1},{"ts":1696572000000,"open":"1620.76","high":"1639.95","low":"1619.16","close":"1634.8","volume":"3433722","vol_ccy":"343372.2","vol_ccy_quote":"560330283.631","confirm":1},{"ts":1696593600000,"open":"1634.79","high":"1649.98","low":"1610.92","close":"1647.52","volume":"9001906","vol_ccy":"900190.6","vol_ccy_quote":"1470027757.208","confirm":1},{"ts":1696615200000,"open":"1647.52","high":"1663","low":"1642.65","close":"1644.92","volume":"2658781","vol_ccy":"265878.1","vol_ccy_quote":"439070706.016","confirm":1},{"ts":1696636800000,"open":"1644.92","high":"1647.78","low":"1639.52","close":"1640.3","volume":"1087874","vol_ccy":"108787.4","vol_ccy_quote":"178718038.62","confirm":1},{"ts":1696658400000,"open":"1640.3","high":"1643.57","low":"1636.01","close":"1638.84","volume":"1258348","vol_ccy":"125834.8","vol_ccy_quote":"206315080.183","confirm":1},{"ts":1696680000000,"open":"1638.83","high":"1643.37","low":"1634.18","close":"1636.41","volume":"1347751","vol_ccy":"134775.1","vol_ccy_quote":"220861338.783","confirm":1},{"ts":1696701600000,"open":"1636.41","high":"1636.86","low":"1630","close":"1634.2","volume":"1011916","vol_ccy":"101191.6","vol_ccy_quote":"165291348.91","confirm":1},{"ts":1696723200000,"open":"1634.2","high":"1641.5","low":"1623.42","close":"1629.41","volume":"2082538","vol_ccy":"208253.8","vol_ccy_quote":"340176998.298","confirm":1},{"ts":1696744800000,"open":"1629.41","high":"1631","low":"1616.06","close":"1617.87","volume":"2592430","vol_ccy":"259243","vol_ccy_quote":"420972896.28","confirm":1},{"ts":1696766400000,"open":"1617.87","high":"1637.77","low":"1616.79","close":"1632.04","volume":"3400425","vol_ccy":"340042.5","vol_ccy_quote":"554032792.026","confirm":1},{"ts":1696788000000,"open":"1632.01","high":"1639.5","low":"1626.98","close":"1632.83","volume":"1082049","vol_ccy":"108204.9","vol_ccy_quote":"176704345.599","confirm":1},{"ts":1696809600000,"open":"1632.83","high":"1636.62","low":"1623.6","close":"1628.5","volume":"1791141","vol_ccy":"179114.1","vol_ccy_quote":"292021876.346","confirm":1},{"ts":1696831200000,"open":"1628.5","high":"1630.22","low":"1580","close":"1591","volume":"9623156","vol_ccy":"962315.6","vol_ccy_quote":"1543019607.092","confirm":1},{"ts":1696852800000,"open":"1591.01","high":"1598.13","low":"1543.11","close":"1580.34","volume":"13177876","vol_ccy":"1317787.6","vol_ccy_quote":"2073541509.512","confirm":1},{"ts":1696874400000,"open":"1580.35","high":"1586.9","low":"1571.93","close":"1580.1","volume":"2228003","vol_ccy":"222800.3","vol_ccy_quote":"351966953.883","confirm":1},{"ts":1696896000000,"open":"1580.01","high":"1594.59","low":"1576.06","close":"1586.37","volume":"2347945","vol_ccy":"234794.5","vol_ccy_quote":"371972888.186","confirm":1},{"ts":1696917600000,"open":"1586.37","high":"1594.98","low":"1577.64","close":"1579.45","volume":"3338431","vol_ccy":"333843.1","vol_ccy_quote":"530064118.021","confirm":1},{"ts":1696939200000,"open":"1579.39","high":"1588.8","low":"1557.03","close":"1562.53","volume":"8509734","vol_ccy":"850973.4","vol_ccy_quote":"1337112106.198","confirm":1},{"ts":1696960800000,"open":"1562.54","high":"1570.7","low":"1547.33","close":"1567.94","volume":"2872759","vol_ccy":"287275.9","vol_ccy_quote":"448750075.275","confirm":1},{"ts":1696982400000,"open":"1567.92","high":"1576","low":"1540.86","close":"1557.14","volume":"4990338","vol_ccy":"499033.8","vol_ccy_quote":"778306696.813","confirm":1},{"ts":1697004000000,"open":"1557.14","high":"1578.98","low":"1547.34","close":"1572.93","volume":"4694590","vol_ccy":"469459","vol_ccy_quote":"735775089.955","confirm":1},{"ts":1697025600000,"open":"1572.93","high":"1577","low":"1549.01","close":"1553.44","volume":"6929605","vol_ccy":"692960.5","vol_ccy_quote":"1082798729.023","confirm":1},{"ts":1697047200000,"open":"1553.44","high":"1569.68","low":"1548.55","close":"1566.77","volume":"1962219","vol_ccy":"196221.9","vol_ccy_quote":"306268341.669","confirm":1},{"ts":1697068800000,"open":"1566.78","high":"1568.99","low":"1556","close":"1564.83","volume":"2063115","vol_ccy":"206311.5","vol_ccy_quote":"322214916.305","confirm":1},{"ts":1697090400000,"open":"1564.82","high":"1566.98","low":"1533.69","close":"1552.07","volume":"5708801","vol_ccy":"570880.1","vol_ccy_quote":"884455286.352","confirm":1},{"ts":1697112000000,"open":"1552.07","high":"1554.38","low":"1516.11","close":"1530.3","volume":"8762240","vol_ccy":"876224","vol_ccy_quote":"1346667966.65","confirm":1},{"ts":1697133600000,"open":"1530.07","high":"1540.64","low":"1526.59","close":"1539.6","volume":"1890246","vol_ccy":"189024.6","vol_ccy_quote":"289978660.45","confirm":1},{"ts":1697155200000,"open":"1539.61","high":"1547.97","low":"1537.71","close":"1541.29","volume":"2186318","vol_ccy":"218631.8","vol_ccy_quote":"337165626.438","confirm":1},{"ts":1697176800000,"open":"1541.3","high":"1555.27","low":"1539.43","close":"1546.75","volume":"3413298","vol_ccy":"341329.8","vol_ccy_quote":"528303409.701","confirm":1},{"ts":1697198400000,"open":"1546.76","high":"1553.73","low":"1537.38","close":"1544.65","volume":"3769771","vol_ccy":"376977.1","vol_ccy_quote":"582555350.414","confirm":1},{"ts":1697220000000,"open":"1544.65","high":"1576.8","low":"1541.35","close":"1552.28","volume":"4522512","vol_ccy":"452251.2","vol_ccy_quote":"704988156.991","confirm":1},{"ts":1697241600000,"open":"1552.29","high":"1556.74","low":"1549.28","close":"1550.53","volume":"1363285","vol_ccy":"136328.5","vol_ccy_quote":"211777532.853","confirm":1},{"ts":1697263200000,"open":"1550.54","high":"1551.07","low":"1543.72","close":"1547.35","volume":"1329713","vol_ccy":"132971.3","vol_ccy_quote":"205769887.533","confirm":1},{"ts":1697284800000,"open":"1547.36","high":"1558.64","low":"1546.18","close":"1554.31","volume":"1941828","vol_ccy":"194182.8","vol_ccy_quote":"301610309.664","confirm":1},{"ts":1697306400000,"open":"1554.3","high":"1562.99","low":"1553.28","close":"1554.77","volume":"931856","vol_ccy":"93185.6","vol_ccy_quote":"145060566.89","confirm":1},{"ts":1697328000000,"open":"1554.77","high":"1558.4","low":"1549.25","close":"1553.43","volume":"1028457","vol_ccy":"102845.7","vol_ccy_quote":"159834014.964","confirm":1},{"ts":1697349600000,"open":"1553.41","high":"1560.44","low":"1552.39","close":"1555.6","volume":"964463","vol_ccy":"96446.3","vol_ccy_quote":"150121402.819","confirm":1},{"ts":1697371200000,"open":"1555.6","high":"1560.98","low":"1548.5","close":"1557.7","volume":"2219653","vol_ccy":"221965.3","vol_ccy_quote":"345002860.409","confirm":1},{"ts":1697392800000,"open":"1557.71","high":"1567.29","low":"1552.03","close":"1557.85","volume":"2775072","vol_ccy":"277507.2","vol_ccy_quote":"432961651.504","confirm":1},{"ts":1697414400000,"open":"1557.85","high":"1589.49","low":"1554.92","close":"1585.27","volume":"5864027","vol_ccy":"586402.7","vol_ccy_quote":"923634768.754","confirm":1},{"ts":1697436000000,"open":"1585.26","high":"1588","low":"1575","close":"1582.74","volume":"3738872","vol_ccy":"373887.2","vol_ccy_quote":"591351215.905","confirm":1},{"ts":1697457600000,"open":"1582.75","high":"1645","low":"1565","close":"1578.83","volume":"16536545","vol_ccy":"1653654.5","vol_ccy_quote":"2644980375.393","confirm":1},{"ts":1697479200000,"open":"1578.82","high":"1605.53","low":"1576.83","close":"1599.29","volume":"4545684","vol_ccy":"454568.4","vol_ccy_quote":"723658312.668","confirm":1},{"ts":1697500800000,"open":"1599.29","high":"1600.73","low":"1583.1","close":"1587.76","volume":"2586265","vol_ccy":"258626.5","vol_ccy_quote":"411650455.539","confirm":1},{"ts":1697522400000,"open":"1587.76","high":"1594.21","low":"1582.35","close":"1584.71","volume":"2676175","vol_ccy":"267617.5","vol_ccy_quote":"424860349.58","confirm":1},{"ts":1697544000000,"open":"1584.71","high":"1586.33","low":"1563.78","close":"1568.11","volume":"5809754","vol_ccy":"580975.4","vol_ccy_quote":"914412885.625","confirm":1},{"ts":1697565600000,"open":"1568.1","high":"1569.9","low":"1550","close":"1564.7","volume":"2707869","vol_ccy":"270786.9","vol_ccy_quote":"422369193.926","confirm":1},{"ts":1697587200000,"open":"1564.69","high":"1582.7","low":"1562.03","close":"1572.82","volume":"3658852","vol_ccy":"365885.2","vol_ccy_quote":"575043027.298","confirm":1},{"ts":1697608800000,"open":"1572.82","high":"1586","low":"1566.1","close":"1578.82","volume":"4125689","vol_ccy":"412568.9","vol_ccy_quote":"650415793.585","confirm":1},{"ts":1697630400000,"open":"1578.82","high":"1582","low":"1565.41","close":"1569.32","volume":"3368367","vol_ccy":"336836.7","vol_ccy_quote":"529902184.61","confirm":1},{"ts":1697652000000,"open":"1569.32","high":"1572.87","low":"1555.55","close":"1563.71","volume":"2032735","vol_ccy":"203273.5","vol_ccy_quote":"317799278.211","confirm":1},{"ts":1697673600000,"open":"1563.71","high":"1567.59","low":"1540.8","close":"1552.29","volume":"4237151","vol_ccy":"423715.1","vol_ccy_quote":"657166496.391","confirm":1},{"ts":1697695200000,"open":"1552.28","high":"1555.41","low":"1540.69","close":"1553.87","volume":"2834006","vol_ccy":"283400.6","vol_ccy_quote":"439141019.294","confirm":1},{"ts":1697716800000,"open":"1553.87","high":"1574.99","low":"1550.38","close":"1562.06","volume":"6166860","vol_ccy":"616686","vol_ccy_quote":"963015655.608","confirm":1},{"ts":1697738400000,"open":"1562.07","high":"1573.25","low":"1561.08","close":"1566.97","volume":"2485454","vol_ccy":"248545.4","vol_ccy_quote":"389102227.787","confirm":1},{"ts":1697760000000,"open":"1566.98","high":"1595.77","low":"1560.71","close":"1583.43","volume":"5664420","vol_ccy":"566442","vol_ccy_quote":"896077875.712","confirm":1},{"ts":1697781600000,"open":"1583.43","high":"1631.05","low":"1579.61","close":"1613.63","volume":"9137016","vol_ccy":"913701.6","vol_ccy_quote":"1470498944.543","confirm":1},{"ts":1697803200000,"open":"1613.64","high":"1616.88","low":"1596.93","close":"1608.93","volume":"5361560","vol_ccy":"536156","vol_ccy_quote":"861091276.601","confirm":1},{"ts":1697824800000,"open":"1608.92","high":"1610","low":"1601.82","close":"1603.9","volume":"1337852","vol_ccy":"133785.2","vol_ccy_quote":"214906666.913","confirm":1},{"ts":1697846400000,"open":"1603.89","high":"1606.64","low":"1592","close":"1599.64","volume":"1946970","vol_ccy":"194697","vol_ccy_quote":"311181646.817","confirm":1},{"ts":1697868000000,"open":"1599.63","high":"1610","low":"1598.4","close":"1608.94","volume":"1874539","vol_ccy":"187453.9","vol_ccy_quote":"300913650.899","confirm":1},{"ts":1697889600000,"open":"1608.93","high":"1639.98","low":"1601.77","close":"1638.47","volume":"6010290","vol_ccy":"601029","vol_ccy_quote":"974917694.971","confirm":1},{"ts":1697911200000,"open":"1638.56","high":"1644.84","low":"1625.5","close":"1628.97","volume":"2784034","vol_ccy":"278403.4","vol_ccy_quote":"454505377.506","confirm":1},{"ts":1697932800000,"open":"1628.96","high":"1649.5","low":"1623.1","close":"1641.93","volume":"3411581","vol_ccy":"341158.1","vol_ccy_quote":"557602126.509","confirm":1},{"ts":1697954400000,"open":"1641.94","high":"1647.62","low":"1623.56","close":"1628.75","volume":"3995278","vol_ccy":"399527.8","vol_ccy_quote":"652903355.124","confirm":1},{"ts":1697976000000,"open":"1628.75","high":"1638","low":"1620.13","close":"1635.82","volume":"2688823","vol_ccy":"268882.3","vol_ccy_quote":"438237399.919","confirm":1},{"ts":1697997600000,"open":"1635.82","high":"1668.98","low":"1633","close":"1663.56","volume":"4243012","vol_ccy":"424301.2","vol_ccy_quote":"700973287.086","confirm":1},{"ts":1698019200000,"open":"1663.56","high":"1706.21","low":"1656.6","close":"1693.38","volume":"10040318","vol_ccy":"1004031.8","vol_ccy_quote":"1691739446.067","confirm":1},{"ts":1698040800000,"open":"1693.38","high":"1700.21","low":"1662","close":"1677.1","volume":"5817529","vol_ccy":"581752.9","vol_ccy_quote":"976699802.737","confirm":1},{"ts":1698062400000,"open":"1677.11","high":"1695","low":"1663.35","close":"1686.6","volume":"6893723","vol_ccy":"689372.3","vol_ccy_quote":"1157218093.057","confirm":1},{"ts":1698084000000,"open":"1686.69","high":"1807.75","low":"1680","close":"1767","volume":"18497687","vol_ccy":"1849768.7","vol_ccy_quote":"3219898199.936","confirm":1},{"ts":1698105600000,"open":"1767","high":"1850.75","low":"1758.6","close":"1814.59","volume":"13546473","vol_ccy":"1354647.3","vol_ccy_quote":"2450380393.546","confirm":1},{"ts":1698127200000,"open":"1814.59","high":"1846","low":"1801.33","close":"1845.96","volume":"7478525","vol_ccy":"747852.5","vol_ccy_quote":"1364106769.765","confirm":1},{"ts":1698148800000,"open":"1845.95","high":"1855","low":"1762","close":"1776.44","volume":"14881595","vol_ccy":"1488159.5","vol_ccy_quote":"2687715921.564","confirm":1},{"ts":1698170400000,"open":"1776.45","high":"1797.26","low":"1756","close":"1785.32","volume":"4724807","vol_ccy":"472480.7","vol_ccy_quote":"839785676.861","confirm":1},{"ts":1698192000000,"open":"1785","high":"1807.3","low":"1777.03","close":"1783.38","volume":"4302345","vol_ccy":"430234.5","vol_ccy_quote":"770739202.816","confirm":1},{"ts":1698213600000,"open":"1783.38","high":"1794.44","low":"1760","close":"1786","volume":"5725449","vol_ccy":"572544.9","vol_ccy_quote":"1018156848.428","confirm":1},{"ts":1698235200000,"open":"1786","high":"1820","low":"1778.87","close":"1791.01","volume":"9542052","vol_ccy":"954205.2","vol_ccy_quote":"1715226802.317","confirm":1},{"ts":1698256800000,"open":"1791","high":"1796.79","low":"1775.13","close":"1787.29","volume":"2640394","vol_ccy":"264039.4","vol_ccy_quote":"472093564.516","confirm":1},{"ts":1698278400000,"open":"1787.29","high":"1818","low":"1779.2","close":"1799.06","volume":"3989695","vol_ccy":"398969.5","vol_ccy_quote":"718177878.532","confirm":1},{"ts":1698300000000,"open":"1799.06","high":"1871","low":"1790.4","close":"1813.51","volume":"14195029","vol_ccy":"1419502.9","vol_ccy_quote":"2604832811.568","confirm":1},{"ts":1698321600000,"open":"1813.51","high":"1825.76","low":"1760.88","close":"1783.74","volume":"10492088","vol_ccy":"1049208.8","vol_ccy_quote":"1875481789.155","confirm":1},{"ts":1698343200000,"open":"1783.74","high":"1811.85","low":"1781.54","close":"1803.33","volume":"2915324","vol_ccy":"291532.4","vol_ccy_quote":"523800958.968","confirm":1},{"ts":1698364800000,"open":"1803.32","high":"1804.05","low":"1772.54","close":"1794.05","volume":"4197726","vol_ccy":"419772.6","vol_ccy_quote":"751285003.12","confirm":1},{"ts":1698386400000,"open":"1794.06","high":"1796.54","low":"1775.08","close":"1781.87","volume":"3491802","vol_ccy":"349180.2","vol_ccy_quote":"623219204.38","confirm":1},{"ts":1698408000000,"open":"1781.87","high":"1797.74","low":"1741","close":"1761.75","volume":"7754168","vol_ccy":"775416.8","vol_ccy_quote":"1376294447.852","confirm":1},{"ts":1698429600000,"open":"1761.78","high":"1785.16","low":"1750","close":"1779.58","volume":"2697350","vol_ccy":"269735","vol_ccy_quote":"477790842.284","confirm":1},{"ts":1698451200000,"open":"1779.59","high":"1796.32","low":"1778.8","close":"1787.45","volume":"2154169","vol_ccy":"215416.9","vol_ccy_quote":"385173673.486","confirm":1},{"ts":1698472800000,"open":"1787.46","high":"1804","low":"1785","close":"1788.19","volume":"2434834","vol_ccy":"243483.4","vol_ccy_quote":"436466955.519","confirm":1},{"ts":1698494400000,"open":"1788.19","high":"1792.2","low":"1775.01","close":"1785.35","volume":"2498545","vol_ccy":"249854.5","vol_ccy_quote":"446004906.158","confirm":1},{"ts":1698516000000,"open":"1785.35","high":"1785.61","low":"1768.41","close":"1776.53","volume":"1525813","vol_ccy":"152581.3","vol_ccy_quote":"271345997.813","confirm":1},{"ts":1698537600000,"open":"1776.53","high":"1782.53","low":"1762","close":"1776.79","volume":"2241321","vol_ccy":"224132.1","vol_ccy_quote":"397530308.197","confirm":1},{"ts":1698559200000,"open":"1776.8","high":"1793.47","low":"1775.59","close":"1788.73","volume":"2310479","vol_ccy":"231047.9","vol_ccy_quote":"412782875.471","confirm":1},{"ts":1698580800000,"open":"1788.73","high":"1808","low":"1786.46","close":"1793.62","volume":"3684453","vol_ccy":"368445.3","vol_ccy_quote":"661835369.159","confirm":1},{"ts":1698602400000,"open":"1793.61","high":"1812.88","low":"1789.21","close":"1795.47","volume":"2191926","vol_ccy":"219192.6","vol_ccy_quote":"394440263.725","confirm":1},{"ts":1698624000000,"open":"1795.47","high":"1798.72","low":"1778.56","close":"1782","volume":"3111143","vol_ccy":"311114.3","vol_ccy_quote":"556220899.326","confirm":1},{"ts":1698645600000,"open":"1781.99","high":"1829","low":"1777.27","close":"1815.88","volume":"7225289","vol_ccy":"722528.9","vol_ccy_quote":"1307396432.95","confirm":1},{"ts":1698667200000,"open":"1815.87","high":"1832.73","low":"1775.16","close":"1797.39","volume":"7407700","vol_ccy":"740770","vol_ccy_quote":"1339218275.598","confirm":1},{"ts":1698688800000,"open":"1797.39","high":"1818.18","low":"1795.99","close":"1809.01","volume":"2008054","vol_ccy":"200805.4","vol_ccy_quote":"362434602.655","confirm":1},{"ts":1698710400000,"open":"1809.01","high":"1820.26","low":"1793.16","close":"1801.43","volume":"3364650","vol_ccy":"336465","vol_ccy_quote":"607396250.906","confirm":1},{"ts":1698732000000,"open":"1801.44","high":"1815.44","low":"1782.05","close":"1809.57","volume":"4849611","vol_ccy":"484961.1","vol_ccy_quote":"872089183.312","confirm":1},{"ts":1698753600000,"open":"1809.57","high":"1813","low":"1780.79","close":"1801.95","volume":"6502975","vol_ccy":"650297.5","vol_ccy_quote":"1168325698.65","confirm":1},{"ts":1698775200000,"open":"1801.95","high":"1818.31","low":"1798.54","close":"1814.71","volume":"2505585","vol_ccy":"250558.5","vol_ccy_quote":"453530485.313","confirm":1},{"ts":1698796800000,"open":"1814.72","high":"1829.94","low":"1800.14","close":"1800.8","volume":"3654475","vol_ccy":"365447.5","vol_ccy_quote":"663121604.143","confirm":1},{"ts":1698818400000,"open":"1800.8","high":"1811.11","low":"1792","close":"1800.03","volume":"3181084","vol_ccy":"318108.4","vol_ccy_quote":"573155960.26","confirm":1},{"ts":1698840000000,"open":"1800.03","high":"1828","low":"1783","close":"1808.18","volume":"9270087","vol_ccy":"927008.7","vol_ccy_quote":"1671339723.321","confirm":1},{"ts":1698861600000,"open":"1808.18","high":"1860","low":"1804.07","close":"1847.28","volume":"11074180","vol_ccy":"1107418","vol_ccy_quote":"2034676953.574","confirm":1},{"ts":1698883200000,"open":"1847.28","high":"1874.47","low":"1835.35","close":"1835.36","volume":"7266674","vol_ccy":"726667.4","vol_ccy_quote":"1348195853.059","confirm":1},{"ts":1698904800000,"open":"1835.35","high":"1840.88","low":"1821","close":"1836.5","volume":"4699133","vol_ccy":"469913.3","vol_ccy_quote":"861471679.605","confirm":1},{"ts":1698926400000,"open":"1836.51","high":"1843.48","low":"1784.01","close":"1804.96","volume":"9175720","vol_ccy":"917572","vol_ccy_quote":"1663132790.58","confirm":1},{"ts":1698948000000,"open":"1804.96","high":"1813.54","low":"1791.44","close":"1800.86","volume":"2343088","vol_ccy":"234308.8","vol_ccy_quote":"422437844.841","confirm":1},{"ts":1698969600000,"open":"1800.87","high":"1803.23","low":"1776.12","close":"1798.35","volume":"4592014","vol_ccy":"459201.4","vol_ccy_quote":"822268233.75","confirm":1},{"ts":1698991200000,"open":"1798.35","high":"1804.79","low":"1780.18","close":"1789.9","volume":"3858214","vol_ccy":"385821.4","vol_ccy_quote":"691728682.77","confirm":1},{"ts":1699012800000,"open":"1789.91","high":"1818.96","low":"1785.11","close":"1805.98","volume":"6029748","vol_ccy":"602974.8","vol_ccy_quote":"1088508479.186","confirm":1},{"ts":1699034400000,"open":"1805.99","high":"1834.13","low":"1802.35","close":"1832.44","volume":"3506062","vol_ccy":"350606.2","vol_ccy_quote":"639281079.789","confirm":1},{"ts":1699056000000,"open":"1832.44","high":"1839.65","low":"1823.53","close":"1831.33","volume":"2761601","vol_ccy":"276160.1","vol_ccy_quote":"505794821.309","confirm":1},{"ts":1699077600000,"open":"1831.33","high":"1847.8","low":"1830.56","close":"1837.45","volume":"3938363","vol_ccy":"393836.3","vol_ccy_quote":"724189765.576","confirm":1},{"ts":1699099200000,"open":"1837.46","high":"1840.77","low":"1828.4","close":"1839.32","volume":"1955292","vol_ccy":"195529.2","vol_ccy_quote":"358759046.206","confirm":1},{"ts":1699120800000,"open":"1839.33","high":"1871.35","low":"1834.52","close":"1856.15","volume":"3135914","vol_ccy":"313591.4","vol_ccy_quote":"581522154.325","confirm":1},{"ts":1699142400000,"open":"1856.16","high":"1895","low":"1846.3","close":"1886.42","volume":"7344063","vol_ccy":"734406.3","vol_ccy_quote":"1375785252.171","confirm":1},{"ts":1699164000000,"open":"1886.42","high":"1897.69","low":"1875.87","close":"1888.19","volume":"4474249","vol_ccy":"447424.9","vol_ccy_quote":"843684859.072","confirm":1},{"ts":1699185600000,"open":"1888.19","high":"1914.57","low":"1865","close":"1900.54","volume":"9394623","vol_ccy":"939462.3","vol_ccy_quote":"1773875660.946","confirm":1},{"ts":1699207200000,"open":"1900.53","high":"1910.99","low":"1853.27","close":"1891.72","volume":"6251336","vol_ccy":"625133.6","vol_ccy_quote":"1178889075.268","confirm":1},{"ts":1699228800000,"open":"1891.72","high":"1900","low":"1869","close":"1874.61","volume":"4697379","vol_ccy":"469737.9","vol_ccy_quote":"884931844.16","confirm":1},{"ts":1699250400000,"open":"1874.6","high":"1899","low":"1872.48","close":"1898.5","volume":"3632868","vol_ccy":"363286.8","vol_ccy_quote":"685539639","confirm":1},{"ts":1699272000000,"open":"1898.5","high":"1915","low":"1886.15","close":"1897.07","volume":"7785360","vol_ccy":"778536","vol_ccy_quote":"1480480879.989","confirm":1},{"ts":1699293600000,"open":"1897.07","high":"1908","low":"1880.81","close":"1901","volume":"3151192","vol_ccy":"315119.2","vol_ccy_quote":"597120079.485","confirm":1},{"ts":1699315200000,"open":"1900.99","high":"1904","low":"1878.32","close":"1894.78","volume":"4554682","vol_ccy":"455468.2","vol_ccy_quote":"860913561.576","confirm":1},{"ts":1699336800000,"open":"1894.8","high":"1896.15","low":"1866.46","close":"1873.8","volume":"4993926","vol_ccy":"499392.6","vol_ccy_quote":"938664911.528","confirm":1},{"ts":1699358400000,"open":"1873.8","high":"1880","low":"1850","close":"1873.05","volume":"7158277","vol_ccy":"715827.7","vol_ccy_quote":"1336299404.155","confirm":1},{"ts":1699380000000,"open":"1873.05","high":"1907.5","low":"1872.35","close":"1885.14","volume":"7148439","vol_ccy":"714843.9","vol_ccy_quote":"1350850689.132","confirm":1},{"ts":1699401600000,"open":"1885.14","high":"1892.95","low":"1877","close":"1879.34","volume":"2402580","vol_ccy":"240258","vol_ccy_quote":"452818787.914","confirm":1},{"ts":1699423200000,"open":"1879.33","high":"1889.19","low":"1873","close":"1881","volume":"2556970","vol_ccy":"255697","vol_ccy_quote":"480930179.731","confirm":1},{"ts":1699444800000,"open":"1881","high":"1901.77","low":"1879.47","close":"1892.28","volume":"3931757","vol_ccy":"393175.7","vol_ccy_quote":"743179535.184","confirm":1},{"ts":1699466400000,"open":"1892.28","high":"1905","low":"1882.66","close":"1888.61","volume":"4621910","vol_ccy":"462191","vol_ccy_quote":"875713680.451","confirm":1},{"ts":1699488000000,"open":"1888.61","high":"1930","low":"1882","close":"1918.22","volume":"8613305","vol_ccy":"861330.5","vol_ccy_quote":"1646998544.983","confirm":1},{"ts":1699509600000,"open":"1918.05","high":"1929","low":"1905","close":"1913.84","volume":"5316128","vol_ccy":"531612.8","vol_ccy_quote":"1018180117.159","confirm":1},{"ts":1699531200000,"open":"1913.83","high":"2060","low":"1908.37","close":"2024.62","volume":"32821088","vol_ccy":"3282108.8","vol_ccy_quote":"6561545880.044","confirm":1},{"ts":1699552800000,"open":"2024.4","high":"2132","low":"1994.74","close":"2121.23","volume":"12564067","vol_ccy":"1256406.7","vol_ccy_quote":"2596708842.993","confirm":1},{"ts":1699574400000,"open":"2121.04","high":"2137.9","low":"2095.39","close":"2123.73","volume":"8178470","vol_ccy":"817847","vol_ccy_quote":"1732175836.091","confirm":1},{"ts":1699596000000,"open":"2123.64","high":"2125.34","low":"2083.22","close":"2097.43","volume":"7315361","vol_ccy":"731536.1","vol_ccy_quote":"1537530440.169","confirm":1},{"ts":1699617600000,"open":"2097.38","high":"2102.97","low":"2064.63","close":"2096.34","volume":"8541383","vol_ccy":"854138.3","vol_ccy_quote":"1781754801.225","confirm":1},{"ts":1699639200000,"open":"2096.33","high":"2103.46","low":"2067","close":"2078.15","volume":"3010414","vol_ccy":"301041.4","vol_ccy_quote":"628647982.998","confirm":1},{"ts":1699660800000,"open":"2078.15","high":"2085.64","low":"2027.08","close":"2055.98","volume":"7062342","vol_ccy":"706234.2","vol_ccy_quote":"1448547490.49","confirm":1},{"ts":1699682400000,"open":"2055.98","high":"2067.58","low":"2046.55","close":"2058.5","volume":"3236875","vol_ccy":"323687.5","vol_ccy_quote":"666198865.651","confirm":1},{"ts":1699704000000,"open":"2058.5","high":"2090.25","low":"2053","close":"2070.71","volume":"5943755","vol_ccy":"594375.5","vol_ccy_quote":"1232288284.792","confirm":1},{"ts":1699725600000,"open":"2070.7","high":"2079.9","low":"2031.82","close":"2053.68","volume":"3373936","vol_ccy":"337393.6","vol_ccy_quote":"692985700.508","confirm":1},{"ts":1699747200000,"open":"2053.67","high":"2056.34","low":"2010.46","close":"2052.6","volume":"4714595","vol_ccy":"471459.5","vol_ccy_quote":"960714766.035","confirm":1},{"ts":1699768800000,"open":"2052.59","high":"2060.96","low":"2046.5","close":"2048.5","volume":"2321894","vol_ccy":"232189.4","vol_ccy_quote":"476871995.833","confirm":1},{"ts":1699790400000,"open":"2048.49","high":"2068.91","low":"2035.69","close":"2050.96","volume":"4171079","vol_ccy":"417107.9","vol_ccy_quote":"855730379.525","confirm":1},{"ts":1699812000000,"open":"2051.04","high":"2067.16","low":"2029.04","close":"2044.98","volume":"3202100","vol_ccy":"320210","vol_ccy_quote":"656304290.08","confirm":1},{"ts":1699833600000,"open":"2044.98","high":"2074.48","low":"2031","close":"2041.2","volume":"6448442","vol_ccy":"644844.2","vol_ccy_quote":"1323520575.695","confirm":1},{"ts":1699855200000,"open":"2041.21","high":"2061.6","low":"2028.17","close":"2047.37","volume":"4889400","vol_ccy":"488940","vol_ccy_quote":"1001689467.075","confirm":1},{"ts":1699876800000,"open":"2047.21","high":"2118.06","low":"2040","close":"2080.86","volume":"14755866","vol_ccy":"1475586.6","vol_ccy_quote":"3069984614.605","confirm":1},{"ts":1699898400000,"open":"2080.87","high":"2103.02","low":"2043.26","close":"2053.83","volume":"6169116","vol_ccy":"616911.6","vol_ccy_quote":"1277830745.569","confirm":1},{"ts":1699920000000,"open":"2053.95","high":"2064.24","low":"2032.11","close":"2063.19","volume":"4816886","vol_ccy":"481688.6","vol_ccy_quote":"986464928.134","confirm":1},{"ts":1699941600000,"open":"2063.19","high":"2064.68","low":"2026.71","close":"2032.76","volume":"4566071","vol_ccy":"456607.1","vol_ccy_quote":"935004040.944","confirm":1},{"ts":1699963200000,"open":"2032.76","high":"2054.93","low":"2019.4","close":"2024.46","volume":"9515191","vol_ccy":"951519.1","vol_ccy_quote":"1940488536.58","confirm":1},{"ts":1699984800000,"open":"2024.46","high":"2027.51","low":"1910","close":"1979.1","volume":"11729042","vol_ccy":"1172904.2","vol_ccy_quote":"2320820305.304","confirm":1},{"ts":1700006400000,"open":"1979.11","high":"1991.56","low":"1967.33","close":"1984.76","volume":"3129425","vol_ccy":"312942.5","vol_ccy_quote":"619156531.436","confirm":1},{"ts":1700028000000,"open":"1984.69","high":"2014.81","low":"1979","close":"2012.8","volume":"5127946","vol_ccy":"512794.6","vol_ccy_quote":"1022175848.221","confirm":1},{"ts":1700049600000,"open":"2012.8","high":"2026.28","low":"2002","close":"2014.18","volume":"5524884","vol_ccy":"552488.4","vol_ccy_quote":"1112612249.254","confirm":1},{"ts":1700071200000,"open":"2014.1","high":"2063.54","low":"2002.34","close":"2059.08","volume":"8437771","vol_ccy":"843777.1","vol_ccy_quote":"1721338669.988","confirm":1},{"ts":1700092800000,"open":"2059.08","high":"2082.62","low":"2048.5","close":"2058.87","volume":"4515676","vol_ccy":"451567.6","vol_ccy_quote":"931351411.586","confirm":1},{"ts":1700114400000,"open":"2058.89","high":"2091.96","low":"2036.03","close":"2069","volume":"7824293","vol_ccy":"782429.3","vol_ccy_quote":"1611910145.598","confirm":1},{"ts":1700136000000,"open":"2069.01","high":"2069.69","low":"1978.02","close":"1996.12","volume":"12281034","vol_ccy":"1228103.4","vol_ccy_quote":"2484270880.286","confirm":1},{"ts":1700157600000,"open":"1996.13","high":"1999.36","low":"1938.4","close":"1961.81","volume":"7932533","vol_ccy":"793253.3","vol_ccy_quote":"1557949724.128","confirm":1},{"ts":1700179200000,"open":"1961.81","high":"1991.53","low":"1959.6","close":"1978.03","volume":"3612622","vol_ccy":"361262.2","vol_ccy_quote":"715359126.563","confirm":1},{"ts":1700200800000,"open":"1978.17","high":"1987.62","low":"1954.19","close":"1965.93","volume":"4455639","vol_ccy":"445563.9","vol_ccy_quote":"877980180.92","confirm":1},{"ts":1700222400000,"open":"1965.93","high":"1971.5","low":"1905","close":"1943.28","volume":"12040104","vol_ccy":"1204010.4","vol_ccy_quote":"2331255692.686","confirm":1},{"ts":1700244000000,"open":"1943.28","high":"1967.98","low":"1935.84","close":"1960.46","volume":"2920449","vol_ccy":"292044.9","vol_ccy_quote":"569435426.525","confirm":1},{"ts":1700265600000,"open":"1960.45","high":"1961.3","low":"1930","close":"1932.3","volume":"2508698","vol_ccy":"250869.8","vol_ccy_quote":"487748511.393","confirm":1},{"ts":1700287200000,"open":"1932.3","high":"1945.39","low":"1916.6","close":"1935.1","volume":"3422877","vol_ccy":"342287.7","vol_ccy_quote":"662255181.74","confirm":1},{"ts":1700308800000,"open":"1935.11","high":"1971.24","low":"1930.89","close":"1964.59","volume":"4327536","vol_ccy":"432753.6","vol_ccy_quote":"844715840.383","confirm":1},{"ts":1700330400000,"open":"1964.59","high":"1970.17","low":"1949.27","close":"1963.02","volume":"1871793","vol_ccy":"187179.3","vol_ccy_quote":"367107838.72","confirm":1},{"ts":1700352000000,"open":"1963.03","high":"1963.75","low":"1943.25","close":"1957.1","volume":"2672689","vol_ccy":"267268.9","vol_ccy_quote":"521883183.798","confirm":1},{"ts":1700373600000,"open":"1957.13","high":"1967.48","low":"1945.77","close":"1952.1","volume":"2570330","vol_ccy":"257033","vol_ccy_quote":"503241041.859","confirm":1},{"ts":1700395200000,"open":"1952.09","high":"1980","low":"1945.13","close":"1973.4","volume":"4065778","vol_ccy":"406577.8","vol_ccy_quote":"797928820.661","confirm":1},{"ts":1700416800000,"open":"1973.41","high":"2016","low":"1971.12","close":"2011.94","volume":"4228420","vol_ccy":"422842","vol_ccy_quote":"842354443.556","confirm":1},{"ts":1700438400000,"open":"2011.95","high":"2013.2","low":"1993.88","close":"2000","volume":"3191662","vol_ccy":"319166.2","vol_ccy_quote":"639254646.43","confirm":1},{"ts":1700460000000,"open":"2000.01","high":"2043.47","low":"1997.62","close":"2024.66","volume":"6858421","vol_ccy":"685842.1","vol_ccy_quote":"1387770318.584","confirm":1},{"ts":1700481600000,"open":"2024.65","high":"2068","low":"1985","close":"2057.75","volume":"12416335","vol_ccy":"1241633.5","vol_ccy_quote":"2520087301.374","confirm":1},{"ts":1700503200000,"open":"2057.71","high":"2063","low":"2015","close":"2021.35","volume":"4522359","vol_ccy":"452235.9","vol_ccy_quote":"921438449.308","confirm":1},{"ts":1700524800000,"open":"2021.34","high":"2034.82","low":"2006.67","close":"2014.33","volume":"3387623","vol_ccy":"338762.3","vol_ccy_quote":"684068794.545","confirm":1},{"ts":1700546400000,"open":"2014.33","high":"2019.65","low":"2002.18","close":"2004.22","volume":"3314348","vol_ccy":"331434.8","vol_ccy_quote":"666282867.84","confirm":1},{"ts":1700568000000,"open":"2004.22","high":"2025","low":"1951.04","close":"1976.08","volume":"18873035","vol_ccy":"1887303.5","vol_ccy_quote":"3748515228.401","confirm":1},{"ts":1700589600000,"open":"1976.08","high":"2006.8","low":"1929.2","close":"1933.42","volume":"8432131","vol_ccy":"843213.1","vol_ccy_quote":"1659875834.402","confirm":1},{"ts":1700611200000,"open":"1933.16","high":"1991","low":"1928.8","close":"1984.17","volume":"4683868","vol_ccy":"468386.8","vol_ccy_quote":"921254761.808","confirm":1},{"ts":1700632800000,"open":"1984.17","high":"2030","low":"1984.16","close":"2014.67","volume":"6039260","vol_ccy":"603926","vol_ccy_quote":"1212761001.62","confirm":1},{"ts":1700654400000,"open":"2014.66","high":"2053.64","low":"2010.66","close":"2033.91","volume":"8425808","vol_ccy":"842580.8","vol_ccy_quote":"1711374946.974","confirm":1},{"ts":1700676000000,"open":"2033.92","high":"2093.13","low":"2032.5","close":"2063.34","volume":"7658961","vol_ccy":"765896.1","vol_ccy_quote":"1584529284.558","confirm":1},{"ts":1700697600000,"open":"2063.34","high":"2071.09","low":"2053","close":"2063.56","volume":"2821542","vol_ccy":"282154.2","vol_ccy_quote":"581723800.809","confirm":1},{"ts":1700719200000,"open":"2063.55","high":"2089","low":"2037","close":"2062.5","volume":"6017812","vol_ccy":"601781.2","vol_ccy_quote":"1243664985.163","confirm":1},{"ts":1700740800000,"open":"2062.5","high":"2071","low":"2039.16","close":"2058.09","volume":"5752378","vol_ccy":"575237.8","vol_ccy_quote":"1181634854.138","confirm":1},{"ts":1700762400000,"open":"2058.1","high":"2078.43","low":"2055.01","close":"2061.43","volume":"2184483","vol_ccy":"218448.3","vol_ccy_quote":"451378390.554","confirm":1},{"ts":1700784000000,"open":"2061.44","high":"2076.24","low":"2058.66","close":"2072.13","volume":"2345446","vol_ccy":"234544.6","vol_ccy_quote":"485021590.527","confirm":1},{"ts":1700805600000,"open":"2072.13","high":"2129.95","low":"2064.21","close":"2097.29","volume":"9445409","vol_ccy":"944540.9","vol_ccy_quote":"1982673148.701","confirm":1},{"ts":1700827200000,"open":"2097.29","high":"2133.99","low":"2083.36","close":"2102.84","volume":"8354515","vol_ccy":"835451.5","vol_ccy_quote":"1761948925.81","confirm":1},{"ts":1700848800000,"open":"2102.84","high":"2102.84","low":"2052.14","close":"2079.6","volume":"4199102","vol_ccy":"419910.2","vol_ccy_quote":"873635274.798","confirm":1},{"ts":1700870400000,"open":"2079.59","high":"2088.91","low":"2072.22","close":"2084.01","volume":"1833022","vol_ccy":"183302.2","vol_ccy_quote":"381720080.179","confirm":1},{"ts":1700892000000,"open":"2084","high":"2090.62","low":"2065.61","close":"2070.71","volume":"2390252","vol_ccy":"239025.2","vol_ccy_quote":"496818031.776","confirm":1},{"ts":1700913600000,"open":"2070.71","high":"2084.8","low":"2066.35","close":"2076.35","volume":"2435760","vol_ccy":"243576","vol_ccy_quote":"505692177.023","confirm":1},{"ts":1700935200000,"open":"2076.35","high":"2086.68","low":"2073.57","close":"2082.62","volume":"921801","vol_ccy":"92180.1","vol_ccy_quote":"191953253.278","confirm":1},{"ts":1700956800000,"open":"2082.63","high":"2084.26","low":"2067.27","close":"2081.32","volume":"2077240","vol_ccy":"207724","vol_ccy_quote":"431361736.169","confirm":1},{"ts":1700978400000,"open":"2081.32","high":"2095","low":"2077.37","close":"2084.66","volume":"2695469","vol_ccy":"269546.9","vol_ccy_quote":"562738829.936","confirm":1},{"ts":1701000000000,"open":"2084.66","high":"2090.81","low":"2036","close":"2049.64","volume":"8081302","vol_ccy":"808130.2","vol_ccy_quote":"1667713433.606","confirm":1},{"ts":1701021600000,"open":"2049.63","high":"2082.99","low":"2044.3","close":"2062.44","volume":"3335569","vol_ccy":"333556.9","vol_ccy_quote":"689556928.619","confirm":1},{"ts":1701043200000,"open":"2062.45","high":"2071.56","low":"2039.03","close":"2047.68","volume":"3153152","vol_ccy":"315315.2","vol_ccy_quote":"647478490.873","confirm":1},{"ts":1701064800000,"open":"2047.67","high":"2055.56","low":"2016.02","close":"2025.19","volume":"6717700","vol_ccy":"671770","vol_ccy_quote":"1366379596.346","confirm":1},{"ts":1701086400000,"open":"2025.19","high":"2029.69","low":"2000","close":"2010.48","volume":"7296672","vol_ccy":"729667.2","vol_ccy_quote":"1471930522.307","confirm":1},{"ts":1701108000000,"open":"2010.47","high":"2029.98","low":"1985.2","close":"2027.3","volume":"4347019","vol_ccy":"434701.9","vol_ccy_quote":"871865270.175","confirm":1},{"ts":1701129600000,"open":"2027.3","high":"2041.15","low":"1998","close":"1998.03","volume":"3913986","vol_ccy":"391398.6","vol_ccy_quote":"791073523.055","confirm":1},{"ts":1701151200000,"open":"1998.03","high":"2029.28","low":"1995.46","close":"2028.17","volume":"4008227","vol_ccy":"400822.7","vol_ccy_quote":"806866707.566","confirm":1},{"ts":1701172800000,"open":"2028.18","high":"2076","low":"2019.01","close":"2072.69","volume":"7922996","vol_ccy":"792299.6","vol_ccy_quote":"1620614816.487","confirm":1},{"ts":1701194400000,"open":"2072.69","high":"2073.74","low":"2043","close":"2048.64","volume":"3807649","vol_ccy":"380764.9","vol_ccy_quote":"784000832.196","confirm":1},{"ts":1701216000000,"open":"2048.64","high":"2058","low":"2039.1","close":"2053.52","volume":"2199111","vol_ccy":"219911.1","vol_ccy_quote":"450883306.305","confirm":1},{"ts":1701237600000,"open":"2053.53","high":"2076.74","low":"2045","close":"2052.6","volume":"5062566","vol_ccy":"506256.6","vol_ccy_quote":"1042729762.571","confirm":1},{"ts":1701259200000,"open":"2052.71","high":"2062.03","low":"2019.04","close":"2032.85","volume":"6502649","vol_ccy":"650264.9","vol_ccy_quote":"1324113947.06","confirm":1},{"ts":1701280800000,"open":"2032.84","high":"2042.87","low":"2019.85","close":"2029.09","volume":"1863724","vol_ccy":"186372.4","vol_ccy_quote":"378507125.387","confirm":1},{"ts":1701302400000,"open":"2029.08","high":"2044.91","low":"2022.44","close":"2034.6","volume":"2841684","vol_ccy":"284168.4","vol_ccy_quote":"577968297.977","confirm":1},{"ts":1701324000000,"open":"2034.6","high":"2046.98","low":"2020.5","close":"2045.32","volume":"3271330","vol_ccy":"327133","vol_ccy_quote":"664740231.504","confirm":1},{"ts":1701345600000,"open":"2045.32","high":"2052.9","low":"2024.52","close":"2039.35","volume":"5679911","vol_ccy":"567991.1","vol_ccy_quote":"1156985383.619","confirm":1},{"ts":1701367200000,"open":"2039.36","high":"2054.92","low":"2036.67","close":"2051.81","volume":"1738406","vol_ccy":"173840.6","vol_ccy_quote":"355600539.159","confirm":1},{"ts":1701388800000,"open":"2051.81","high":"2100.4","low":"2044.7","close":"2091.59","volume":"7169763","vol_ccy":"716976.3","vol_ccy_quote":"1492641644.514","confirm":1},{"ts":1701410400000,"open":"2091.6","high":"2113","low":"2086.32","close":"2092.81","volume":"6343858","vol_ccy":"634385.8","vol_ccy_quote":"1330931436.86","confirm":1},{"ts":1701432000000,"open":"2092.81","high":"2110","low":"2070.5","close":"2094.33","volume":"7458697","vol_ccy":"745869.7","vol_ccy_quote":"1558564108.677","confirm":1},{"ts":1701453600000,"open":"2094.32","high":"2098.87","low":"2080.2","close":"2087.66","volume":"1810798","vol_ccy":"181079.8","vol_ccy_quote":"378371195.032","confirm":1},{"ts":1701475200000,"open":"2087.66","high":"2097.24","low":"2086.5","close":"2094.81","volume":"1397285","vol_ccy":"139728.5","vol_ccy_quote":"292408680.428","confirm":1},{"ts":1701496800000,"open":"2094.81","high":"2107.72","low":"2093.34","close":"2099.05","volume":"2418024","vol_ccy":"241802.4","vol_ccy_quote":"508042796.507","confirm":1},{"ts":1701518400000,"open":"2099.05","high":"2109.94","low":"2093.36","close":"2106","volume":"2891091","vol_ccy":"289109.1","vol_ccy_quote":"607802267.04","confirm":1},{"ts":1701540000000,"open":"2106","high":"2199.85","low":"2104.61","close":"2165.51","volume":"12152246","vol_ccy":"1215224.6","vol_ccy_quote":"2617807761.842","confirm":1},{"ts":1701561600000,"open":"2165.51","high":"2177.84","low":"2153.32","close":"2161.19","volume":"2961894","vol_ccy":"296189.4","vol_ccy_quote":"641019208.796","confirm":1},{"ts":1701583200000,"open":"2161.18","high":"2168.83","low":"2152.78","close":"2159.59","volume":"1892285","vol_ccy":"189228.5","vol_ccy_quote":"409203947.302","confirm":1},{"ts":1701604800000,"open":"2159.59","high":"2168","low":"2149.36","close":"2154.26","volume":"3894084","vol_ccy":"389408.4","vol_ccy_quote":"840283888.704","confirm":1},{"ts":1701626400000,"open":"2154.27","high":"2223.45","low":"2153.52","close":"2193.39","volume":"6052528","vol_ccy":"605252.8","vol_ccy_quote":"1327847158.873","confirm":1},{"ts":1701648000000,"open":"2193.38","high":"2255","low":"2192.1","close":"2246.47","volume":"8644001","vol_ccy":"864400.1","vol_ccy_quote":"1922149508.963","confirm":1},{"ts":1701669600000,"open":"2246.41","high":"2277.13","low":"2212.71","close":"2237.99","volume":"11040634","vol_ccy":"1104063.4","vol_ccy_quote":"2483318584.499","confirm":1},{"ts":1701691200000,"open":"2237.99","high":"2256","low":"2201","close":"2219.32","volume":"7455619","vol_ccy":"745561.9","vol_ccy_quote":"1660233959.445","confirm":1},{"ts":1701712800000,"open":"2219.32","high":"2254.6","low":"2216.43","close":"2243.2","volume":"3747341","vol_ccy":"374734.1","vol_ccy_quote":"836749823.829","confirm":1},{"ts":1701734400000,"open":"2243.21","high":"2253.41","low":"2222.17","close":"2234.77","volume":"3122730","vol_ccy":"312273","vol_ccy_quote":"698099279.116","confirm":1},{"ts":1701756000000,"open":"2234.87","high":"2238.19","low":"2186","close":"2204.62","volume":"6588690","vol_ccy":"658869","vol_ccy_quote":"1453716581.423","confirm":1},{"ts":1701777600000,"open":"2204.61","high":"2303.33","low":"2199.2","close":"2293.26","volume":"12103058","vol_ccy":"1210305.8","vol_ccy_quote":"2716493135.471","confirm":1},{"ts":1701799200000,"open":"2293.04","high":"2312","low":"2252.27","close":"2293.6","volume":"8817555","vol_ccy":"881755.5","vol_ccy_quote":"2013114498.553","confirm":1},{"ts":1701820800000,"open":"2293.79","high":"2312.92","low":"2258.39","close":"2269.9","volume":"6143056","vol_ccy":"614305.6","vol_ccy_quote":"1405297966.825","confirm":1},{"ts":1701842400000,"open":"2269.9","high":"2288.99","low":"2233.03","close":"2252.74","volume":"6596610","vol_ccy":"659661","vol_ccy_quote":"1493831156.524","confirm":1},{"ts":1701864000000,"open":"2252.74","high":"2285.63","low":"2247.44","close":"2269.56","volume":"5560715","vol_ccy":"556071.5","vol_ccy_quote":"1258330657.737","confirm":1},{"ts":1701885600000,"open":"2269.63","high":"2276.03","low":"2218.3","close":"2233.28","volume":"3773958","vol_ccy":"377395.8","vol_ccy_quote":"847898018.371","confirm":1},{"ts":1701907200000,"open":"2233.31","high":"2270","low":"2230.83","close":"2265.02","volume":"2521060","vol_ccy":"252106","vol_ccy_quote":"567932060.238","confirm":1},{"ts":1701928800000,"open":"2265.03","high":"2269.49","low":"2222.05","close":"2236.69","volume":"5619637","vol_ccy":"561963.7","vol_ccy_quote":"1260967197.684","confirm":1},{"ts":1701950400000,"open":"2236.47","high":"2354.2","low":"2232.22","close":"2336.34","volume":"13011617","vol_ccy":"1301161.7","vol_ccy_quote":"3003821891.434","confirm":1},{"ts":1701972000000,"open":"2336.35","high":"2385.13","low":"2327.43","close":"2356.27","volume":"6257302","vol_ccy":"625730.2","vol_ccy_quote":"1473886113.084","confirm":1},{"ts":1701993600000,"open":"2356.26","high":"2395","low":"2352.77","close":"2375.98","volume":"5061354","vol_ccy":"506135.4","vol_ccy_quote":"1201239673.875","confirm":1},{"ts":1702015200000,"open":"2375.98","high":"2381.54","low":"2346.52","close":"2366.64","volume":"5165268","vol_ccy":"516526.8","vol_ccy_quote":"1219836254.727","confirm":1},{"ts":1702036800000,"open":"2366.64","high":"2378.35","low":"2335.5","close":"2350.38","volume":"6927176","vol_ccy":"692717.6","vol_ccy_quote":"1631371361.445","confirm":1},{"ts":1702058400000,"open":"2350.39","high":"2377.98","low":"2345.25","close":"2359","volume":"2469721","vol_ccy":"246972.1","vol_ccy_quote":"583249582.595","confirm":1},{"ts":1702080000000,"open":"2359","high":"2374.56","low":"2349.56","close":"2367.61","volume":"2293777","vol_ccy":"229377.7","vol_ccy_quote":"541770788.846","confirm":1},{"ts":1702101600000,"open":"2367.61","high":"2407.39","low":"2350.01","close":"2358.38","volume":"7910979","vol_ccy":"791097.9","vol_ccy_quote":"1878458185.176","confirm":1},{"ts":1702123200000,"open":"2358.38","high":"2370.77","low":"2336.79","close":"2348.26","volume":"5538195","vol_ccy":"553819.5","vol_ccy_quote":"1303876124.761","confirm":1},{"ts":1702144800000,"open":"2348.19","high":"2363.52","low":"2327.02","close":"2340.73","volume":"2572188","vol_ccy":"257218.8","vol_ccy_quote":"603530654.827","confirm":1},{"ts":1702166400000,"open":"2340.99","high":"2359.87","low":"2340.4","close":"2357.79","volume":"2020028","vol_ccy":"202002.8","vol_ccy_quote":"474730863.247","confirm":1},{"ts":1702188000000,"open":"2357.79","high":"2358.25","low":"2322.5","close":"2338.6","volume":"3518716","vol_ccy":"351871.6","vol_ccy_quote":"823102608.764","confirm":1},{"ts":1702209600000,"open":"2338.61","high":"2357","low":"2338.03","close":"2345.6","volume":"2609165","vol_ccy":"260916.5","vol_ccy_quote":"612636734.527","confirm":1},{"ts":1702231200000,"open":"2345.61","high":"2378.75","low":"2343.35","close":"2352.38","volume":"3040487","vol_ccy":"304048.7","vol_ccy_quote":"717845652.971","confirm":1},{"ts":1702252800000,"open":"2352.59","high":"2355.31","low":"2120.38","close":"2251.05","volume":"14645717","vol_ccy":"1464571.7","vol_ccy_quote":"3297078379.753","confirm":1},{"ts":1702274400000,"open":"2251.04","high":"2253.59","low":"2226.4","close":"2249.28","volume":"4214512","vol_ccy":"421451.2","vol_ccy_quote":"944897433.916","confirm":1},{"ts":1702296000000,"open":"2249.28","high":"2251.88","low":"2186.52","close":"2205.82","volume":"8467482","vol_ccy":"846748.2","vol_ccy_quote":"1878099624.069","confirm":1},{"ts":1702317600000,"open":"2205.82","high":"2226.88","low":"2156","close":"2225.2","volume":"7701526","vol_ccy":"770152.6","vol_ccy_quote":"1686780319.198","confirm":1},{"ts":1702339200000,"open":"2225.13","high":"2244.25","low":"2216.3","close":"2225.43","volume":"3666838","vol_ccy":"366683.8","vol_ccy_quote":"818467170.566","confirm":1},{"ts":1702360800000,"open":"2225.43","high":"2239","low":"2206.78","close":"2208.61","volume":"3488573","vol_ccy":"348857.3","vol_ccy_quote":"776249017.32","confirm":1},{"ts":1702382400000,"open":"2208.61","high":"2233.99","low":"2168","close":"2172.93","volume":"7915883","vol_ccy":"791588.3","vol_ccy_quote":"1743832132.207","confirm":1},{"ts":1702404000000,"open":"2172.94","high":"2207.34","low":"2165","close":"2203.29","volume":"4192164","vol_ccy":"419216.4","vol_ccy_quote":"916644576.658","confirm":1},{"ts":1702425600000,"open":"2203.3","high":"2207","low":"2144","close":"2173.59","volume":"6279176","vol_ccy":"627917.6","vol_ccy_quote":"1363605619.799","confirm":1},{"ts":1702447200000,"open":"2173.6","high":"2187","low":"2149.16","close":"2172.11","volume":"4240432","vol_ccy":"424043.2","vol_ccy_quote":"921329256.962","confirm":1},{"ts":1702468800000,"open":"2172.11","high":"2228.77","low":"2169.66","close":"2213.89","volume":"6708794","vol_ccy":"670879.4","vol_ccy_quote":"1478361386.498","confirm":1},{"ts":1702490400000,"open":"2213.96","high":"2287.19","low":"2210","close":"2260.26","volume":"6686208","vol_ccy":"668620.8","vol_ccy_quote":"1505512237.194","confirm":1},{"ts":1702512000000,"open":"2260.36","high":"2262.96","low":"2245.97","close":"2261.8","volume":"2681772","vol_ccy":"268177.2","vol_ccy_quote":"604599889.048","confirm":1},{"ts":1702533600000,"open":"2261.66","high":"2308.23","low":"2258.39","close":"2307.94","volume":"7229973","vol_ccy":"722997.3","vol_ccy_quote":"1649837956.78","confirm":1},{"ts":1702555200000,"open":"2307.88","high":"2318","low":"2226.05","close":"2304.97","volume":"11686767","vol_ccy":"1168676.7","vol_ccy_quote":"2665527948.099","confirm":1},{"ts":1702576800000,"open":"2304.98","high":"2332.9","low":"2283.08","close":"2316.08","volume":"3763731","vol_ccy":"376373.1","vol_ccy_quote":"867240408.487","confirm":1},{"ts":1702598400000,"open":"2316.08","high":"2318.75","low":"2263.23","close":"2265.64","volume":"5085275","vol_ccy":"508527.5","vol_ccy_quote":"1163453619.834","confirm":1},{"ts":1702620000000,"open":"2265.63","high":"2287.78","low":"2256.75","close":"2272.99","volume":"3648519","vol_ccy":"364851.9","vol_ccy_quote":"829153095.577","confirm":1},{"ts":1702641600000,"open":"2272.99","high":"2274.05","low":"2223.87","close":"2230.15","volume":"6580785","vol_ccy":"658078.5","vol_ccy_quote":"1477028749.184","confirm":1},{"ts":1702663200000,"open":"2230.16","high":"2252.86","low":"2191.53","close":"2221","volume":"3041233","vol_ccy":"304123.3","vol_ccy_quote":"678209091.611","confirm":1},{"ts":1702684800000,"open":"2221.01","high":"2259.89","low":"2210.34","close":"2248.37","volume":"3615700","vol_ccy":"361570","vol_ccy_quote":"810272920.71","confirm":1},{"ts":1702706400000,"open":"2248.37","high":"2253.88","low":"2237.71","close":"2253.57","volume":"1661708","vol_ccy":"166170.8","vol_ccy_quote":"373159688.38","confirm":1},{"ts":1702728000000,"open":"2253.57","high":"2264","low":"2239.19","close":"2249.9","volume":"2909035","vol_ccy":"290903.5","vol_ccy_quote":"654926335.836","confirm":1},{"ts":1702749600000,"open":"2249.9","high":"2250.17","low":"2219.63","close":"2229.59","volume":"2149884","vol_ccy":"214988.4","vol_ccy_quote":"480399620.439","confirm":1},{"ts":1702771200000,"open":"2229.59","high":"2234.39","low":"2206.35","close":"2214.64","volume":"2889922","vol_ccy":"288992.2","vol_ccy_quote":"641640895.829","confirm":1},{"ts":1702792800000,"open":"2214.65","high":"2220.8","low":"2201.13","close":"2216.02","volume":"2947408","vol_ccy":"294740.8","vol_ccy_quote":"652193712.986","confirm":1},{"ts":1702814400000,"open":"2216.02","high":"2242.65","low":"2198.91","close":"2226.68","volume":"4450953","vol_ccy":"445095.3","vol_ccy_quote":"988443621.228","confirm":1},{"ts":1702836000000,"open":"2226.68","high":"2249.54","low":"2189.88","close":"2196.87","volume":"3738575","vol_ccy":"373857.5","vol_ccy_quote":"830668024.681","confirm":1},{"ts":1702857600000,"open":"2196.87","high":"2205.69","low":"2161.6","close":"2166.81","volume":"4675181","vol_ccy":"467518.1","vol_ccy_quote":"1019020787.499","confirm":1},{"ts":1702879200000,"open":"2166.82","high":"2184.98","low":"2115","close":"2142.53","volume":"8227311","vol_ccy":"822731.1","vol_ccy_quote":"1768853945.84","confirm":1},{"ts":1702900800000,"open":"2142.54","high":"2173.87","low":"2127.17","close":"2162.79","volume":"5348831","vol_ccy":"534883.1","vol_ccy_quote":"1153068564.527","confirm":1},{"ts":1702922400000,"open":"2162.76","high":"2224.95","low":"2158","close":"2219.37","volume":"4274589","vol_ccy":"427458.9","vol_ccy_quote":"939468597.589","confirm":1},{"ts":1702944000000,"open":"2219.32","high":"2254","low":"2212.04","close":"2243.6","volume":"4653236","vol_ccy":"465323.6","vol_ccy_quote":"1039432796.85","confirm":1},{"ts":1702965600000,"open":"2243.61","high":"2255.87","low":"2235","close":"2236.8","volume":"3783299","vol_ccy":"378329.9","vol_ccy_quote":"849611674.919","confirm":1},{"ts":1702987200000,"open":"2236.81","high":"2241.78","low":"2139","close":"2140.8","volume":"10338811","vol_ccy":"1033881.1","vol_ccy_quote":"2266572233.316","confirm":1},{"ts":1703008800000,"open":"2140.81","high":"2186.68","low":"2136.1","close":"2178.57","volume":"4313945","vol_ccy":"431394.5","vol_ccy_quote":"935973111.04","confirm":1},{"ts":1703030400000,"open":"2178.59","high":"2219.61","low":"2170.26","close":"2210.35","volume":"4314583","vol_ccy":"431458.3","vol_ccy_quote":"947095394.636","confirm":1},{"ts":1703052000000,"open":"2210.35","high":"2225","low":"2203.52","close":"2211.88","volume":"4803276","vol_ccy":"480327.6","vol_ccy_quote":"1063403493.022","confirm":1},{"ts":1703073600000,"open":"2211.53","high":"2268","low":"2203","close":"2233.48","volume":"10627279","vol_ccy":"1062727.9","vol_ccy_quote":"2379770079.054","confirm":1},{"ts":1703095200000,"open":"2233.47","high":"2240.83","low":"2155.81","close":"2203.11","volume":"7256640","vol_ccy":"725664","vol_ccy_quote":"1592409311.082","confirm":1},{"ts":1703116800000,"open":"2203.1","high":"2207.66","low":"2184.01","close":"2195.01","volume":"3319999","vol_ccy":"331999.9","vol_ccy_quote":"729421065.803","confirm":1},{"ts":1703138400000,"open":"2195","high":"2258.54","low":"2193.65","close":"2254.31","volume":"6071776","vol_ccy":"607177.6","vol_ccy_quote":"1352210842.915","confirm":1},{"ts":1703160000000,"open":"2254.31","high":"2281.39","low":"2200","close":"2233.73","volume":"10688667","vol_ccy":"1068866.7","vol_ccy_quote":"2396380274.822","confirm":1},{"ts":1703181600000,"open":"2233.68","high":"2266.24","low":"2218.46","close":"2240.03","volume":"4426867","vol_ccy":"442686.7","vol_ccy_quote":"990404411.713","confirm":1},{"ts":1703203200000,"open":"2240.04","high":"2265.84","low":"2231.31","close":"2259.3","volume":"4517347","vol_ccy":"451734.7","vol_ccy_quote":"1016398900.527","confirm":1},{"ts":1703224800000,"open":"2259.28","high":"2332.75","low":"2246.18","close":"2313.48","volume":"14803357","vol_ccy":"1480335.7","vol_ccy_quote":"3396332902.03","confirm":1},{"ts":1703246400000,"open":"2313.48","high":"2347.29","low":"2290.33","close":"2327.6","volume":"8955899","vol_ccy":"895589.9","vol_ccy_quote":"2077172697.792","confirm":1},{"ts":1703268000000,"open":"2327.6","high":"2342.8","low":"2302.5","close":"2324.99","volume":"3219392","vol_ccy":"321939.2","vol_ccy_quote":"747208246.697","confirm":1},{"ts":1703289600000,"open":"2324.99","high":"2331.16","low":"2265.33","close":"2291.14","volume":"5437361","vol_ccy":"543736.1","vol_ccy_quote":"1244970698.267","confirm":1},{"ts":1703311200000,"open":"2291.15","high":"2295.6","low":"2280.72","close":"2287.54","volume":"2090915","vol_ccy":"209091.5","vol_ccy_quote":"478436542.576","confirm":1},{"ts":1703332800000,"open":"2287.55","high":"2298.69","low":"2283.21","close":"2294.49","volume":"2219173","vol_ccy":"221917.3","vol_ccy_quote":"508709510.751","confirm":1},{"ts":1703354400000,"open":"2294.49","high":"2316.26","low":"2285.66","close":"2308.6","volume":"2876112","vol_ccy":"287611.2","vol_ccy_quote":"661735052.721","confirm":1},{"ts":1703376000000,"open":"2308.53","high":"2327.71","low":"2274.14","close":"2286.25","volume":"4964405","vol_ccy":"496440.5","vol_ccy_quote":"1144379122.493","confirm":1},{"ts":1703397600000,"open":"2286.22","high":"2298.84","low":"2273.31","close":"2289.53","volume":"3227537","vol_ccy":"322753.7","vol_ccy_quote":"738526153.607","confirm":1},{"ts":1703419200000,"open":"2289.54","high":"2307.99","low":"2283.57","close":"2290","volume":"2926722","vol_ccy":"292672.2","vol_ccy_quote":"671575448.606","confirm":1},{"ts":1703440800000,"open":"2290","high":"2293.86","low":"2240","close":"2264.41","volume":"4163196","vol_ccy":"416319.6","vol_ccy_quote":"943968174.905","confirm":1},{"ts":1703462400000,"open":"2264.41","high":"2286.54","low":"2253.41","close":"2285.49","volume":"2756268","vol_ccy":"275626.8","vol_ccy_quote":"625909449.561","confirm":1},{"ts":1703484000000,"open":"2285.5","high":"2290.59","low":"2265","close":"2279.59","volume":"2544247","vol_ccy":"254424.7","vol_ccy_quote":"579925808.65","confirm":1},{"ts":1703505600000,"open":"2279.6","high":"2307.82","low":"2268.65","close":"2280.31","volume":"5512375","vol_ccy":"551237.5","vol_ccy_quote":"1261250190.496","confirm":1},{"ts":1703527200000,"open":"2280.32","high":"2287.75","low":"2257","close":"2271.43","volume":"2658316","vol_ccy":"265831.6","vol_ccy_quote":"603984939.681","confirm":1},{"ts":1703548800000,"open":"2271.42","high":"2276.47","low":"2218.28","close":"2235.32","volume":"4867304","vol_ccy":"486730.4","vol_ccy_quote":"1096722055.062","confirm":1},{"ts":1703570400000,"open":"2235.33","high":"2244.99","low":"2215.23","close":"2243.39","volume":"5576926","vol_ccy":"557692.6","vol_ccy_quote":"1244514672.537","confirm":1},{"ts":1703592000000,"open":"2243.4","high":"2251.75","low":"2180","close":"2200","volume":"7344386","vol_ccy":"734438.6","vol_ccy_quote":"1630903289.625","confirm":1},{"ts":1703613600000,"open":"2200","high":"2232.75","low":"2194.82","close":"2231.13","volume":"2205719","vol_ccy":"220571.9","vol_ccy_quote":"488524830.737","confirm":1},{"ts":1703635200000,"open":"2231.14","high":"2234.82","low":"2212.6","close":"2227.1","volume":"2367984","vol_ccy":"236798.4","vol_ccy_quote":"526688404.553","confirm":1},{"ts":1703656800000,"open":"2227.11","high":"2293","low":"2222.5","close":"2286.66","volume":"6705944","vol_ccy":"670594.4","vol_ccy_quote":"1516979601.884","confirm":1},{"ts":1703678400000,"open":"2286.67","high":"2377.5","low":"2276.23","close":"2347.02","volume":"13940464","vol_ccy":"1394046.4","vol_ccy_quote":"3247386158.433","confirm":1},{"ts":1703700000000,"open":"2347.01","high":"2394","low":"2335.16","close":"2378.52","volume":"4520778","vol_ccy":"452077.8","vol_ccy_quote":"1068066315.391","confirm":1},{"ts":1703721600000,"open":"2378.51","high":"2453.95","low":"2376.08","close":"2391.62","volume":"9579593","vol_ccy":"957959.3","vol_ccy_quote":"2312881192.859","confirm":1},{"ts":1703743200000,"open":"2391.62","high":"2413","low":"2366.15","close":"2402","volume":"6186583","vol_ccy":"618658.3","vol_ccy_quote":"1476398088.772","confirm":1},{"ts":1703764800000,"open":"2402","high":"2415","low":"2345","close":"2357.7","volume":"12118516","vol_ccy":"1211851.6","vol_ccy_quote":"2882179155.832","confirm":1},{"ts":1703786400000,"open":"2357.7","high":"2373.53","low":"2335","close":"2344.66","volume":"4100149","vol_ccy":"410014.9","vol_ccy_quote":"964723684.029","confirm":1},{"ts":1703808000000,"open":"2344.67","high":"2366.21","low":"2311","close":"2359","volume":"7173682","vol_ccy":"717368.2","vol_ccy_quote":"1678835265.738","confirm":1},{"ts":1703829600000,"open":"2359.01","high":"2378.75","low":"2332","close":"2372.84","volume":"4842136","vol_ccy":"484213.6","vol_ccy_quote":"1140646478.531","confirm":1},{"ts":1703851200000,"open":"2372.68","high":"2387.72","low":"2286","close":"2300.13","volume":"11155972","vol_ccy":"1115597.2","vol_ccy_quote":"2601800181.553","confirm":1},{"ts":1703872800000,"open":"2300.14","high":"2320.51","low":"2253.98","close":"2299.35","volume":"4734436","vol_ccy":"473443.6","vol_ccy_quote":"1085296224.759","confirm":1},{"ts":1703894400000,"open":"2299.36","high":"2310.88","low":"2287.6","close":"2308.99","volume":"2204793","vol_ccy":"220479.3","vol_ccy_quote":"507310281.887","confirm":1},{"ts":1703916000000,"open":"2308.98","high":"2309.93","low":"2268.5","close":"2289.07","volume":"3855309","vol_ccy":"385530.9","vol_ccy_quote":"881320569.697","confirm":1},{"ts":1703937600000,"open":"2289.08","high":"2323.82","low":"2282.47","close":"2308.76","volume":"4895169","vol_ccy":"489516.9","vol_ccy_quote":"1127737848.509","confirm":1},{"ts":1703959200000,"open":"2308.77","high":"2311.6","low":"2274.56","close":"2291.81","volume":"1788299","vol_ccy":"178829.9","vol_ccy_quote":"410714021.578","confirm":1},{"ts":1703980800000,"open":"2291.82","high":"2305.04","low":"2278.2","close":"2281.71","volume":"2154664","vol_ccy":"215466.4","vol_ccy_quote":"493185444.371","confirm":1},{"ts":1704002400000,"open":"2281.71","high":"2316.8","low":"2280.3","close":"2309.57","volume":"3381261","vol_ccy":"338126.1","vol_ccy_quote":"778640881.389","confirm":1},{"ts":1704024000000,"open":"2309.57","high":"2323.41","low":"2291","close":"2299.37","volume":"3793632","vol_ccy":"379363.2","vol_ccy_quote":"874135519.625","confirm":1},{"ts":1704045600000,"open":"2299.37","high":"2307.76","low":"2257.04","close":"2282.75","volume":"3026614","vol_ccy":"302661.4","vol_ccy_quote":"691681713.939","confirm":1},{"ts":1704067200000,"open":"2282.75","high":"2308.55","low":"2265.3","close":"2277.19","volume":"3145742","vol_ccy":"314574.2","vol_ccy_quote":"719299887.383","confirm":1},{"ts":1704088800000,"open":"2277.19","high":"2306.3","low":"2274.72","close":"2305.4","volume":"2346985","vol_ccy":"234698.5","vol_ccy_quote":"537691996.544","confirm":1},{"ts":1704110400000,"open":"2305.4","high":"2320.84","low":"2295.75","close":"2314.54","volume":"3029812","vol_ccy":"302981.2","vol_ccy_quote":"699795676.032","confirm":1},{"ts":1704132000000,"open":"2314.54","high":"2353.48","low":"2314.54","close":"2353.21","volume":"3383076","vol_ccy":"338307.6","vol_ccy_quote":"790583813.436","confirm":1},{"ts":1704153600000,"open":"2353.2","high":"2401.3","low":"2348.5","close":"2378.47","volume":"5559161","vol_ccy":"555916.1","vol_ccy_quote":"1323124470.309","confirm":1},{"ts":1704175200000,"open":"2378.59","high":"2432.76","low":"2374.51","close":"2392.58","volume":"6040645","vol_ccy":"604064.5","vol_ccy_quote":"1452712283.399","confirm":1},{"ts":1704196800000,"open":"2392.58","high":"2405.99","low":"2350.69","close":"2358.18","volume":"7285316","vol_ccy":"728531.6","vol_ccy_quote":"1729207336.88","confirm":1},{"ts":1704218400000,"open":"2358.18","high":"2381.25","low":"2336.97","close":"2355.39","volume":"3631667","vol_ccy":"363166.7","vol_ccy_quote":"857590874.337","confirm":1},{"ts":1704240000000,"open":"2355.4","high":"2385.55","low":"2347.27","close":"2377.25","volume":"2780850","vol_ccy":"278085","vol_ccy_quote":"658763660.132","confirm":1},{"ts":1704261600000,"open":"2377.17","high":"2386.2","low":"2288","close":"2308.15","volume":"7284912","vol_ccy":"728491.2","vol_ccy_quote":"1709789968.757","confirm":1},{"ts":1704283200000,"open":"2308.28","high":"2308.96","low":"2052.45","close":"2223.61","volume":"20520528","vol_ccy":"2052052.8","vol_ccy_quote":"4516304574.286","confirm":1},{"ts":1704304800000,"open":"2223.6","high":"2230.43","low":"2186.6","close":"2210.57","volume":"3434755","vol_ccy":"343475.5","vol_ccy_quote":"759605499.634","confirm":1},{"ts":1704326400000,"open":"2210.57","high":"2243.88","low":"2201.48","close":"2235.81","volume":"2976836","vol_ccy":"297683.6","vol_ccy_quote":"662150611.121","confirm":1},{"ts":1704348000000,"open":"2235.81","high":"2244.6","low":"2205.15","close":"2228.25","volume":"3729884","vol_ccy":"372988.4","vol_ccy_quote":"829441411.57","confirm":1},{"ts":1704369600000,"open":"2228.49","high":"2289.97","low":"2223.11","close":"2274.63","volume":"6839888","vol_ccy":"683988.8","vol_ccy_quote":"1546397994.156","confirm":1},{"ts":1704391200000,"open":"2274.62","high":"2296.52","low":"2261.65","close":"2267.84","volume":"3088136","vol_ccy":"308813.6","vol_ccy_quote":"703975921.888","confirm":1},{"ts":1704412800000,"open":"2267.84","high":"2274.88","low":"2211.42","close":"2246.05","volume":"4713906","vol_ccy":"471390.6","vol_ccy_quote":"1056851871.543","confirm":1},{"ts":1704434400000,"open":"2246","high":"2270","low":"2232.2","close":"2242.2","volume":"3764562","vol_ccy":"376456.2","vol_ccy_quote":"848438159.517","confirm":1},{"ts":1704456000000,"open":"2242.2","high":"2254.17","low":"2206.15","close":"2232.43","volume":"5594712","vol_ccy":"559471.2","vol_ccy_quote":"1248653558.003","confirm":1},{"ts":1704477600000,"open":"2232.42","high":"2277.99","low":"2224.11","close":"2268.36","volume":"3209613","vol_ccy":"320961.3","vol_ccy_quote":"722608764.362","confirm":1},{"ts":1704499200000,"open":"2268.36","high":"2269.87","low":"2229.15","close":"2234.92","volume":"1946223","vol_ccy":"194622.3","vol_ccy_quote":"437715800.387","confirm":1},{"ts":1704520800000,"open":"2234.91","high":"2239.62","low":"2215.43","close":"2239.06","volume":"2636784","vol_ccy":"263678.4","vol_ccy_quote":"587892567.982","confirm":1},{"ts":1704542400000,"open":"2239.07","high":"2252.93","low":"2228","close":"2248.58","volume":"2074535","vol_ccy":"207453.5","vol_ccy_quote":"465083728.063","confirm":1},{"ts":1704564000000,"open":"2248.59","high":"2254.45","low":"2230","close":"2240.8","volume":"1258241","vol_ccy":"125824.1","vol_ccy_quote":"281964729.104","confirm":1},{"ts":1704585600000,"open":"2240.8","high":"2254.56","low":"2235.02","close":"2242.6","volume":"1491598","vol_ccy":"149159.8","vol_ccy_quote":"334953018.946","confirm":1},{"ts":1704607200000,"open":"2242.8","high":"2253","low":"2230.64","close":"2237.19","volume":"1888937","vol_ccy":"188893.7","vol_ccy_quote":"423332633.457","confirm":1},{"ts":1704628800000,"open":"2237.19","high":"2258","low":"2220.11","close":"2239.16","volume":"3950757","vol_ccy":"395075.7","vol_ccy_quote":"884399444.914","confirm":1},{"ts":1704650400000,"open":"2239.07","high":"2251.47","low":"2205","close":"2221.73","volume":"2627201","vol_ccy":"262720.1","vol_ccy_quote":"584922425.987","confirm":1},{"ts":1704672000000,"open":"2221.72","high":"2224.78","low":"2166","close":"2196.54","volume":"5937749","vol_ccy":"593774.9","vol_ccy_quote":"1302084434.152","confirm":1},{"ts":1704693600000,"open":"2196.53","high":"2242.82","low":"2194.77","close":"2240.94","volume":"5568432","vol_ccy":"556843.2","vol_ccy_quote":"1236885030.757","confirm":1},{"ts":1704715200000,"open":"2240.94","high":"2308.8","low":"2240.08","close":"2307.69","volume":"7888676","vol_ccy":"788867.6","vol_ccy_quote":"1788228142.538","confirm":1},{"ts":1704736800000,"open":"2307.69","high":"2360","low":"2305.59","close":"2331.27","volume":"6046057","vol_ccy":"604605.7","vol_ccy_quote":"1411748096.576","confirm":1},{"ts":1704758400000,"open":"2331.27","high":"2337.26","low":"2288.86","close":"2308.8","volume":"3730777","vol_ccy":"373077.7","vol_ccy_quote":"861521685.299","confirm":1},{"ts":1704780000000,"open":"2308.8","high":"2311.94","low":"2285.16","close":"2298.88","volume":"3106203","vol_ccy":"310620.3","vol_ccy_quote":"713793508.38","confirm":1},{"ts":1704801600000,"open":"2298.89","high":"2304.93","low":"2217.9","close":"2264.1","volume":"8636991","vol_ccy":"863699.1","vol_ccy_quote":"1955697735.014","confirm":1},{"ts":1704823200000,"open":"2264.1","high":"2376.39","low":"2245.46","close":"2344.34","volume":"12402020","vol_ccy":"1240202","vol_ccy_quote":"2864293477.504","confirm":1},{"ts":1704844800000,"open":"2344.24","high":"2402.7","low":"2339.97","close":"2386.81","volume":"7680522","vol_ccy":"768052.2","vol_ccy_quote":"1823890350.035","confirm":1},{"ts":1704866400000,"open":"2386.82","high":"2431.43","low":"2362.58","close":"2402.53","volume":"7642942","vol_ccy":"764294.2","vol_ccy_quote":"1832136218.64","confirm":1},{"ts":1704888000000,"open":"2402.48","high":"2462","low":"2341","close":"2437.39","volume":"15690672","vol_ccy":"1569067.2","vol_ccy_quote":"3776669981.31","confirm":1},{"ts":1704909600000,"open":"2437.39","high":"2645.72","low":"2403","close":"2584.8","volume":"19166350","vol_ccy":"1916635","vol_ccy_quote":"4800902595.457","confirm":1},{"ts":1704931200000,"open":"2584.79","high":"2629.65","low":"2565.03","close":"2596.39","volume":"6727990","vol_ccy":"672799","vol_ccy_quote":"1745392510.836","confirm":1},{"ts":1704952800000,"open":"2596.4","high":"2666.95","low":"2573.01","close":"2656.94","volume":"6919147","vol_ccy":"691914.7","vol_ccy_quote":"1811612374.055","confirm":1},{"ts":1704974400000,"open":"2656.94","high":"2691.46","low":"2571","close":"2603.72","volume":"15663209","vol_ccy":"1566320.9","vol_ccy_quote":"4120166251.208","confirm":1},{"ts":1704996000000,"open":"2603.66","high":"2632.8","low":"2587.21","close":"2618.07","volume":"3420027","vol_ccy":"342002.7","vol_ccy_quote":"892354504.137","confirm":1},{"ts":1705017600000,"open":"2618.07","high":"2624.3","low":"2580.7","close":"2608.33","volume":"3215827","vol_ccy":"321582.7","vol_ccy_quote":"835924237.563","confirm":1},{"ts":1705039200000,"open":"2608.33","high":"2668.33","low":"2585","close":"2646.73","volume":"7200872","vol_ccy":"720087.2","vol_ccy_quote":"1887615200.299","confirm":1},{"ts":1705060800000,"open":"2646.73","high":"2717.77","low":"2552.52","close":"2604.09","volume":"19952214","vol_ccy":"1995221.4","vol_ccy_quote":"5290813643.21","confirm":1},{"ts":1705082400000,"open":"2603.82","high":"2614.5","low":"2458","close":"2522.77","volume":"9080119","vol_ccy":"908011.9","vol_ccy_quote":"2301958969.252","confirm":1},{"ts":1705104000000,"open":"2522.79","high":"2556.43","low":"2497","close":"2553.5","volume":"4356725","vol_ccy":"435672.5","vol_ccy_quote":"1103475332.914","confirm":1},{"ts":1705125600000,"open":"2553.49","high":"2561","low":"2521","close":"2543.21","volume":"3458529","vol_ccy":"345852.9","vol_ccy_quote":"879805644.406","confirm":1},{"ts":1705147200000,"open":"2543","high":"2572.05","low":"2532.04","close":"2555.08","volume":"4835563","vol_ccy":"483556.3","vol_ccy_quote":"1234421236.038","confirm":1},{"ts":1705168800000,"open":"2555.08","high":"2590.45","low":"2551.6","close":"2577.68","volume":"2284272","vol_ccy":"228427.2","vol_ccy_quote":"587515817.044","confirm":1},{"ts":1705190400000,"open":"2577.69","high":"2578.63","low":"2543.56","close":"2553.53","volume":"2430738","vol_ccy":"243073.8","vol_ccy_quote":"621945594.894","confirm":1},{"ts":1705212000000,"open":"2553.53","high":"2556.65","low":"2535.19","close":"2537.66","volume":"1880736","vol_ccy":"188073.6","vol_ccy_quote":"478991810.355","confirm":1},{"ts":1705233600000,"open":"2537.66","high":"2547.15","low":"2522","close":"2531.61","volume":"2712389","vol_ccy":"271238.9","vol_ccy_quote":"687673707.396","confirm":1},{"ts":1705255200000,"open":"2531.61","high":"2538.91","low":"2470","close":"2473.73","volume":"4388861","vol_ccy":"438886.1","vol_ccy_quote":"1098193625.461","confirm":1},{"ts":1705276800000,"open":"2473.73","high":"2519.82","low":"2471.62","close":"2518.55","volume":"3250322","vol_ccy":"325032.2","vol_ccy_quote":"813197094.197","confirm":1},{"ts":1705298400000,"open":"2518.55","high":"2543.08","low":"2503.15","close":"2539","volume":"2432613","vol_ccy":"243261.3","vol_ccy_quote":"614027492.72","confirm":1},{"ts":1705320000000,"open":"2539.06","high":"2549.33","low":"2505.05","close":"2531.94","volume":"3637397","vol_ccy":"363739.7","vol_ccy_quote":"919116082.453","confirm":1},{"ts":1705341600000,"open":"2531.94","high":"2555.39","low":"2498","close":"2512.14","volume":"2117606","vol_ccy":"211760.6","vol_ccy_quote":"535678700.073","confirm":1},{"ts":1705363200000,"open":"2512.16","high":"2542.62","low":"2505.5","close":"2530.91","volume":"2432458","vol_ccy":"243245.8","vol_ccy_quote":"613973730.923","confirm":1},{"ts":1705384800000,"open":"2530.91","high":"2548.95","low":"2521.85","close":"2530.54","volume":"2865110","vol_ccy":"286511","vol_ccy_quote":"726063413.105","confirm":1},{"ts":1705406400000,"open":"2530.46","high":"2579","low":"2500.51","close":"2564","volume":"7144665","vol_ccy":"714466.5","vol_ccy_quote":"1817889106.834","confirm":1},{"ts":1705428000000,"open":"2564.01","high":"2613.59","low":"2555.02","close":"2587.09","volume":"3433941","vol_ccy":"343394.1","vol_ccy_quote":"889262657.53","confirm":1},{"ts":1705449600000,"open":"2587.09","high":"2592.99","low":"2561.18","close":"2563.01","volume":"2354779","vol_ccy":"235477.9","vol_ccy_quote":"606989366.125","confirm":1},{"ts":1705471200000,"open":"2563","high":"2571.2","low":"2534.48","close":"2543.31","volume":"3189862","vol_ccy":"318986.2","vol_ccy_quote":"813562190.372","confirm":1},{"ts":1705492800000,"open":"2543.3","high":"2575","low":"2522","close":"2530.27","volume":"5644128","vol_ccy":"564412.8","vol_ccy_quote":"1437073114.623","confirm":1},{"ts":1705514400000,"open":"2530.27","high":"2545.72","low":"2506.3","close":"2531","volume":"2189746","vol_ccy":"218974.6","vol_ccy_quote":"553646894.087","confirm":1},{"ts":1705536000000,"open":"2531","high":"2540","low":"2510.1","close":"2530.22","volume":"2186981","vol_ccy":"218698.1","vol_ccy_quote":"552812212.28","confirm":1},{"ts":1705557600000,"open":"2530.22","high":"2549.89","low":"2515","close":"2523.04","volume":"3416654","vol_ccy":"341665.4","vol_ccy_quote":"865305771.53","confirm":1},{"ts":1705579200000,"open":"2523.03","high":"2535.55","low":"2466.34","close":"2481.63","volume":"7589731","vol_ccy":"758973.1","vol_ccy_quote":"1899591694.087","confirm":1},{"ts":1705600800000,"open":"2481.62","high":"2485.94","low":"2426","close":"2470.97","volume":"5858698","vol_ccy":"585869.8","vol_ccy_quote":"1438418195.978","confirm":1},{"ts":1705622400000,"open":"2470.97","high":"2474.42","low":"2443.22","close":"2464.51","volume":"2555809","vol_ccy":"255580.9","vol_ccy_quote":"628608086.648","confirm":1},{"ts":1705644000000,"open":"2464.52","high":"2494.9","low":"2460.54","close":"2488.2","volume":"3259249","vol_ccy":"325924.9","vol_ccy_quote":"807602567.183","confirm":1},{"ts":1705665600000,"open":"2488.19","high":"2500.92","low":"2415.79","close":"2471.87","volume":"8258529","vol_ccy":"825852.9","vol_ccy_quote":"2029938090.722","confirm":1},{"ts":1705687200000,"open":"2471.86","high":"2505.95","low":"2462.44","close":"2492.52","volume":"3443646","vol_ccy":"344364.6","vol_ccy_quote":"857099053.695","confirm":1},{"ts":1705708800000,"open":"2492.52","high":"2492.53","low":"2475","close":"2478","volume":"1325085","vol_ccy":"132508.5","vol_ccy_quote":"328966896.26","confirm":1},{"ts":1705730400000,"open":"2478","high":"2486.5","low":"2463.23","close":"2471.22","volume":"1426872","vol_ccy":"142687.2","vol_ccy_quote":"353025159.91","confirm":1},{"ts":1705752000000,"open":"2471.21","high":"2476.7","low":"2456.53","close":"2462.48","volume":"1686420","vol_ccy":"168642","vol_ccy_quote":"415857849.476","confirm":1},{"ts":1705773600000,"open":"2462.47","high":"2474.75","low":"2454.1","close":"2472.32","volume":"1016996","vol_ccy":"101699.6","vol_ccy_quote":"250810552.344","confirm":1},{"ts":1705795200000,"open":"2472.31","high":"2481.88","low":"2465.24","close":"2473.4","volume":"1005165","vol_ccy":"100516.5","vol_ccy_quote":"248695658.348","confirm":1},{"ts":1705816800000,"open":"2473.41","high":"2482.58","low":"2467.04","close":"2474.05","volume":"1044462","vol_ccy":"104446.2","vol_ccy_quote":"258534312.012","confirm":1},{"ts":1705838400000,"open":"2474.05","high":"2481","low":"2463.58","close":"2474.79","volume":"1335181","vol_ccy":"133518.1","vol_ccy_quote":"330195833.992","confirm":1},{"ts":1705860000000,"open":"2474.8","high":"2478.87","low":"2451.49","close":"2457.63","volume":"1045954","vol_ccy":"104595.4","vol_ccy_quote":"257713036.791","confirm":1},{"ts":1705881600000,"open":"2457.62","high":"2466.99","low":"2401.19","close":"2427.32","volume":"5598187","vol_ccy":"559818.7","vol_ccy_quote":"1361409204.305","confirm":1},{"ts":1705903200000,"open":"2427.32","high":"2436.45","low":"2362","close":"2381.47","volume":"7116904","vol_ccy":"711690.4","vol_ccy_quote":"1705857308.873","confirm":1},{"ts":1705924800000,"open":"2381.47","high":"2406.09","low":"2353.73","close":"2376.69","volume":"7299817","vol_ccy":"729981.7","vol_ccy_quote":"1733797789.54","confirm":1},{"ts":1705946400000,"open":"2376.68","high":"2382","low":"2301.5","close":"2314.62","volume":"6813493","vol_ccy":"681349.3","vol_ccy_quote":"1592300590.35","confirm":1},{"ts":1705968000000,"open":"2314.61","high":"2351.55","low":"2313.23","close":"2348","volume":"2914542","vol_ccy":"291454.2","vol_ccy_quote":"680681729.084","confirm":1},{"ts":1705989600000,"open":"2348","high":"2350.76","low":"2202.28","close":"2218.5","volume":"13002337","vol_ccy":"1300233.7","vol_ccy_quote":"2942669373.127","confirm":1},{"ts":1706011200000,"open":"2218.5","high":"2233.63","low":"2167.13","close":"2208.17","volume":"12202991","vol_ccy":"1220299.1","vol_ccy_quote":"2689489275.836","confirm":1},{"ts":1706032800000,"open":"2208.18","high":"2248","low":"2179.66","close":"2242.47","volume":"4552224","vol_ccy":"455222.4","vol_ccy_quote":"1006379763.314","confirm":1},{"ts":1706054400000,"open":"2242.47","high":"2256.58","low":"2211.68","close":"2227.41","volume":"4077864","vol_ccy":"407786.4","vol_ccy_quote":"908799602.7","confirm":1},{"ts":1706076000000,"open":"2227.4","high":"2264.99","low":"2220.36","close":"2243.99","volume":"4125158","vol_ccy":"412515.8","vol_ccy_quote":"924702400.77","confirm":1},{"ts":1706097600000,"open":"2243.99","high":"2247.97","low":"2217.38","close":"2237.21","volume":"4465578","vol_ccy":"446557.8","vol_ccy_quote":"997432703.634","confirm":1},{"ts":1706119200000,"open":"2237.18","high":"2240.5","low":"2196.01","close":"2235.41","volume":"3722786","vol_ccy":"372278.6","vol_ccy_quote":"825283937.942","confirm":1},{"ts":1706140800000,"open":"2235.56","high":"2239.69","low":"2203.59","close":"2210.8","volume":"2841754","vol_ccy":"284175.4","vol_ccy_quote":"630565110.845","confirm":1},{"ts":1706162400000,"open":"2210.8","high":"2243","low":"2209.57","close":"2231.79","volume":"3318142","vol_ccy":"331814.2","vol_ccy_quote":"739101156.606","confirm":1},{"ts":1706184000000,"open":"2231.78","high":"2234.4","low":"2170.56","close":"2203.2","volume":"6559269","vol_ccy":"655926.9","vol_ccy_quote":"1442961262.202","confirm":1},{"ts":1706205600000,"open":"2203.19","high":"2231.68","low":"2203.19","close":"2218.88","volume":"3259603","vol_ccy":"325960.3","vol_ccy_quote":"722555803.529","confirm":1},{"ts":1706227200000,"open":"2218.89","high":"2237.99","low":"2210.66","close":"2221.22","volume":"2162480","vol_ccy":"216248","vol_ccy_quote":"481075802.768","confirm":1},{"ts":1706248800000,"open":"2221.22","high":"2260.81","low":"2195.81","close":"2253.41","volume":"6388335","vol_ccy":"638833.5","vol_ccy_quote":"1422863119.749","confirm":1},{"ts":1706270400000,"open":"2253.5","high":"2282.96","low":"2233.62","close":"2268.81","volume":"6441152","vol_ccy":"644115.2","vol_ccy_quote":"1454550729.435","confirm":1},{"ts":1706292000000,"open":"2268.81","high":"2276.99","low":"2250","close":"2267.74","volume":"2103148","vol_ccy":"210314.8","vol_ccy_quote":"475780258.583","confirm":1},{"ts":1706313600000,"open":"2267.74","high":"2284.4","low":"2260.89","close":"2263.95","volume":"1812507","vol_ccy":"181250.7","vol_ccy_quote":"412026790.704","confirm":1},{"ts":1706335200000,"open":"2263.94","high":"2272.77","low":"2251.56","close":"2266.03","volume":"2295126","vol_ccy":"229512.6","vol_ccy_quote":"519002845.808","confirm":1},{"ts":1706356800000,"open":"2266.03","high":"2275.76","low":"2261.65","close":"2265.7","volume":"1329306","vol_ccy":"132930.6","vol_ccy_quote":"301557817.405","confirm":1},{"ts":1706378400000,"open":"2265.71","high":"2277.73","low":"2261.67","close":"2268.14","volume":"924727","vol_ccy":"92472.7","vol_ccy_quote":"209906948.715","confirm":1},{"ts":1706400000000,"open":"2268.13","high":"2309","low":"2263.16","close":"2290.65","volume":"3588293","vol_ccy":"358829.3","vol_ccy_quote":"820914080.705","confirm":1},{"ts":1706421600000,"open":"2290.65","high":"2301.86","low":"2276.46","close":"2281.15","volume":"2436480","vol_ccy":"243648","vol_ccy_quote":"557471342.616","confirm":1},{"ts":1706443200000,"open":"2281.15","high":"2286.67","low":"2262.36","close":"2269.64","volume":"2728663","vol_ccy":"272866.3","vol_ccy_quote":"620197226.715","confirm":1},{"ts":1706464800000,"open":"2269.64","high":"2270.88","low":"2238","close":"2256.9","volume":"2318374","vol_ccy":"231837.4","vol_ccy_quote":"522800074.714","confirm":1},{"ts":1706486400000,"open":"2256.89","high":"2278.43","low":"2250.5","close":"2264.69","volume":"2045032","vol_ccy":"204503.2","vol_ccy_quote":"463664784.53","confirm":1},{"ts":1706508000000,"open":"2264.69","high":"2277.39","low":"2253.4","close":"2264.63","volume":"2477507","vol_ccy":"247750.7","vol_ccy_quote":"561411992.292","confirm":1},{"ts":1706529600000,"open":"2264.63","high":"2315","low":"2233.05","close":"2302.69","volume":"7711551","vol_ccy":"771155.1","vol_ccy_quote":"1751996002.042","confirm":1},{"ts":1706551200000,"open":"2302.69","high":"2323","low":"2292.05","close":"2317.21","volume":"2262658","vol_ccy":"226265.8","vol_ccy_quote":"521934669.063","confirm":1},{"ts":1706572800000,"open":"2317.22","high":"2327.96","low":"2303.71","close":"2305.16","volume":"2488273","vol_ccy":"248827.3","vol_ccy_quote":"576012402.619","confirm":1},{"ts":1706594400000,"open":"2305.15","high":"2317.76","low":"2301.11","close":"2313.55","volume":"1825163","vol_ccy":"182516.3","vol_ccy_quote":"421419109.377","confirm":1},{"ts":1706616000000,"open":"2313.55","high":"2379.95","low":"2295.55","close":"2370","volume":"8981692","vol_ccy":"898169.2","vol_ccy_quote":"2097417254.987","confirm":1},{"ts":1706637600000,"open":"2370.01","high":"2393.81","low":"2337.28","close":"2343.61","volume":"3490762","vol_ccy":"349076.2","vol_ccy_quote":"826338292.458","confirm":1},{"ts":1706659200000,"open":"2343.6","high":"2352.16","low":"2327.34","close":"2339.03","volume":"2999944","vol_ccy":"299994.4","vol_ccy_quote":"701580377.811","confirm":1},{"ts":1706680800000,"open":"2339.02","high":"2343.46","low":"2280.3","close":"2299.59","volume":"4802344","vol_ccy":"480234.4","vol_ccy_quote":"1110534647.567","confirm":1},{"ts":1706702400000,"open":"2299.58","high":"2350.77","low":"2291.13","close":"2346.97","volume":"5746077","vol_ccy":"574607.7","vol_ccy_quote":"1332677966.803","confirm":1},{"ts":1706724000000,"open":"2346.92","high":"2347.89","low":"2263","close":"2283.43","volume":"4576722","vol_ccy":"457672.2","vol_ccy_quote":"1053600582.157","confirm":1},{"ts":1706745600000,"open":"2283.44","high":"2290","low":"2238","close":"2268.35","volume":"4064985","vol_ccy":"406498.5","vol_ccy_quote":"919054056.52","confirm":1},{"ts":1706767200000,"open":"2268.35","high":"2278","low":"2265.26","close":"2266.5","volume":"2095789","vol_ccy":"209578.9","vol_ccy_quote":"476041342.664","confirm":1},{"ts":1706788800000,"open":"2266.5","high":"2312.65","low":"2263.01","close":"2304.99","volume":"6367727","vol_ccy":"636772.7","vol_ccy_quote":"1458072773.615","confirm":1},{"ts":1706810400000,"open":"2305","high":"2309.98","low":"2285.13","close":"2304.13","volume":"1899424","vol_ccy":"189942.4","vol_ccy_quote":"436891125.29","confirm":1},{"ts":1706832000000,"open":"2304.12","high":"2321.82","low":"2296.8","close":"2305.06","volume":"2144510","vol_ccy":"214451","vol_ccy_quote":"494776786.735","confirm":1},{"ts":1706853600000,"open":"2305.06","high":"2319.91","low":"2304.04","close":"2317.94","volume":"2111161","vol_ccy":"211116.1","vol_ccy_quote":"488047541.749","confirm":1},{"ts":1706875200000,"open":"2317.93","high":"2324.8","low":"2281.12","close":"2292.92","volume":"5777439","vol_ccy":"577743.9","vol_ccy_quote":"1330916838.859","confirm":1},{"ts":1706896800000,"open":"2292.92","high":"2311.14","low":"2286.08","close":"2309.74","volume":"1467736","vol_ccy":"146773.6","vol_ccy_quote":"337493676.023","confirm":1},{"ts":1706918400000,"open":"2309.73","high":"2330.92","low":"2307.36","close":"2324.42","volume":"1847249","vol_ccy":"184724.9","vol_ccy_quote":"428885223.18","confirm":1},{"ts":1706940000000,"open":"2324.41","high":"2324.45","low":"2299.41","close":"2303.96","volume":"1728220","vol_ccy":"172822","vol_ccy_quote":"399526810.074","confirm":1},{"ts":1706961600000,"open":"2303.95","high":"2313.69","low":"2290.35","close":"2308.9","volume":"2202046","vol_ccy":"220204.6","vol_ccy_quote":"507489507.936","confirm":1},{"ts":1706983200000,"open":"2308.9","high":"2309.42","low":"2293.12","close":"2296.55","volume":"1223481","vol_ccy":"122348.1","vol_ccy_quote":"281466490.297","confirm":1},{"ts":1707004800000,"open":"2296.55","high":"2307.81","low":"2291","close":"2300.18","volume":"1254301","vol_ccy":"125430.1","vol_ccy_quote":"288538491.676","confirm":1},{"ts":1707026400000,"open":"2300.17","high":"2310.82","low":"2286.18","close":"2305.63","volume":"2391326","vol_ccy":"239132.6","vol_ccy_quote":"549362451.069","confirm":1},{"ts":1707048000000,"open":"2305.63","high":"2309.97","low":"2296.73","close":"2306.32","volume":"1599162","vol_ccy":"159916.2","vol_ccy_quote":"368335556.052","confirm":1},{"ts":1707069600000,"open":"2306.32","high":"2312.5","low":"2262.6","close":"2290.01","volume":"4198240","vol_ccy":"419824","vol_ccy_quote":"961285291.27","confirm":1},{"ts":1707091200000,"open":"2290.01","high":"2299.98","low":"2268.8","close":"2295.57","volume":"2134197","vol_ccy":"213419.7","vol_ccy_quote":"487979997.214","confirm":1},{"ts":1707112800000,"open":"2295.57","high":"2333.5","low":"2293.94","close":"2329.14","volume":"3499844","vol_ccy":"349984.4","vol_ccy_quote":"810902313.481","confirm":1},{"ts":1707134400000,"open":"2329.07","high":"2338.76","low":"2290.23","close":"2302.58","volume":"4788447","vol_ccy":"478844.7","vol_ccy_quote":"1107186016.227","confirm":1},{"ts":1707156000000,"open":"2302.57","high":"2313.26","low":"2283.12","close":"2302.19","volume":"1980205","vol_ccy":"198020.5","vol_ccy_quote":"454502004.249","confirm":1},{"ts":1707177600000,"open":"2302.19","high":"2329.97","low":"2299.06","close":"2314.15","volume":"2932350","vol_ccy":"293235","vol_ccy_quote":"679041734.071","confirm":1},{"ts":1707199200000,"open":"2314.16","high":"2343.99","low":"2309.04","close":"2324.93","volume":"4788302","vol_ccy":"478830.2","vol_ccy_quote":"1114333227.322","confirm":1},{"ts":1707220800000,"open":"2324.92","high":"2365.99","low":"2309.98","close":"2353.84","volume":"6429647","vol_ccy":"642964.7","vol_ccy_quote":"1504644202.198","confirm":1},{"ts":1707242400000,"open":"2353.84","high":"2392.58","low":"2348.6","close":"2372.42","volume":"3216653","vol_ccy":"321665.3","vol_ccy_quote":"764436667.374","confirm":1},{"ts":1707264000000,"open":"2372.41","high":"2390.3","low":"2356.84","close":"2366.21","volume":"2452570","vol_ccy":"245257","vol_ccy_quote":"581663317.806","confirm":1},{"ts":1707285600000,"open":"2366.22","high":"2378.53","low":"2353.33","close":"2362.22","volume":"2357827","vol_ccy":"235782.7","vol_ccy_quote":"557514053.826","confirm":1},{"ts":1707307200000,"open":"2362.21","high":"2424","low":"2361.14","close":"2410.43","volume":"6280566","vol_ccy":"628056.6","vol_ccy_quote":"1501871651.762","confirm":1},{"ts":1707328800000,"open":"2410.44","high":"2445.79","low":"2405.8","close":"2425.33","volume":"3132142","vol_ccy":"313214.2","vol_ccy_quote":"760247596.739","confirm":1},{"ts":1707350400000,"open":"2425.33","high":"2444.47","low":"2422.44","close":"2423.87","volume":"2263751","vol_ccy":"226375.1","vol_ccy_quote":"550700356.421","confirm":1},{"ts":1707372000000,"open":"2423.86","high":"2429.92","low":"2411.92","close":"2425.4","volume":"2179381","vol_ccy":"217938.1","vol_ccy_quote":"527985009.608","confirm":1},{"ts":1707393600000,"open":"2425.4","high":"2465","low":"2413.11","close":"2425","volume":"6740504","vol_ccy":"674050.4","vol_ccy_quote":"1642077189.213","confirm":1},{"ts":1707415200000,"open":"2425","high":"2434.97","low":"2418.04","close":"2420.01","volume":"1550272","vol_ccy":"155027.2","vol_ccy_quote":"376207446.126","confirm":1},{"ts":1707436800000,"open":"2420.02","high":"2467.63","low":"2419.38","close":"2453.97","volume":"3693671","vol_ccy":"369367.1","vol_ccy_quote":"903766964.825","confirm":1},{"ts":1707458400000,"open":"2453.97","high":"2508.11","low":"2446.1","close":"2502.94","volume":"4507360","vol_ccy":"450736","vol_ccy_quote":"1115099214.891","confirm":1},{"ts":1707480000000,"open":"2502.94","high":"2526.99","low":"2476.65","close":"2497.38","volume":"7286983","vol_ccy":"728698.3","vol_ccy_quote":"1822635409.326","confirm":1},{"ts":1707501600000,"open":"2497.38","high":"2524.4","low":"2481","close":"2487.13","volume":"3217951","vol_ccy":"321795.1","vol_ccy_quote":"804579162.888","confirm":1},{"ts":1707523200000,"open":"2487.13","high":"2516.88","low":"2483.55","close":"2504.6","volume":"1482338","vol_ccy":"148233.8","vol_ccy_quote":"370841738","confirm":1},{"ts":1707544800000,"open":"2504.6","high":"2508.03","low":"2470.53","close":"2483.7","volume":"2321368","vol_ccy":"232136.8","vol_ccy_quote":"577283682.973","confirm":1},{"ts":1707566400000,"open":"2483.7","high":"2497.39","low":"2481.17","close":"2485","volume":"1384348","vol_ccy":"138434.8","vol_ccy_quote":"344603713.108","confirm":1},{"ts":1707588000000,"open":"2485","high":"2516.72","low":"2483.34","close":"2500.2","volume":"1787062","vol_ccy":"178706.2","vol_ccy_quote":"447149222.446","confirm":1},{"ts":1707609600000,"open":"2500.25","high":"2539.07","low":"2493.55","close":"2523.03","volume":"2966364","vol_ccy":"296636.4","vol_ccy_quote":"747071552.516","confirm":1},{"ts":1707631200000,"open":"2523.02","high":"2540.8","low":"2512.14","close":"2531.36","volume":"2334685","vol_ccy":"233468.5","vol_ccy_quote":"589889697.011","confirm":1},{"ts":1707652800000,"open":"2531.36","high":"2533","low":"2501.41","close":"2511.66","volume":"2378639","vol_ccy":"237863.9","vol_ccy_quote":"598149044.956","confirm":1},{"ts":1707674400000,"open":"2511.66","high":"2514.97","low":"2492.39","close":"2507.53","volume":"1564413","vol_ccy":"156441.3","vol_ccy_quote":"391555716.453","confirm":1},{"ts":1707696000000,"open":"2507.55","high":"2526","low":"2493.15","close":"2494.67","volume":"2163178","vol_ccy":"216317.8","vol_ccy_quote":"542354706.945","confirm":1},{"ts":1707717600000,"open":"2494.67","high":"2506","low":"2472","close":"2488.34","volume":"3222180","vol_ccy":"322218","vol_ccy_quote":"801574731.15","confirm":1},{"ts":1707739200000,"open":"2488.34","high":"2620","low":"2481.13","close":"2610.82","volume":"9427527","vol_ccy":"942752.7","vol_ccy_quote":"2406484960.26","confirm":1},{"ts":1707760800000,"open":"2610.83","high":"2668.34","low":"2605.24","close":"2660.56","volume":"4729625","vol_ccy":"472962.5","vol_ccy_quote":"1246117056.568","confirm":1},{"ts":1707782400000,"open":"2660.56","high":"2688.88","low":"2637.04","close":"2652.83","volume":"3845909","vol_ccy":"384590.9","vol_ccy_quote":"1023963271.648","confirm":1},{"ts":1707804000000,"open":"2652.84","high":"2686.98","low":"2641.01","close":"2681.96","volume":"3334878","vol_ccy":"333487.8","vol_ccy_quote":"889333936.093","confirm":1},{"ts":1707825600000,"open":"2681.96","high":"2686.67","low":"2587.08","close":"2620.99","volume":"11107831","vol_ccy":"1110783.1","vol_ccy_quote":"2922552691.92","confirm":1},{"ts":1707847200000,"open":"2620.98","high":"2649.87","low":"2610.02","close":"2640.44","volume":"2758957","vol_ccy":"275895.7","vol_ccy_quote":"725334736.804","confirm":1},{"ts":1707868800000,"open":"2640.44","high":"2645","low":"2618.6","close":"2641.4","volume":"2323120","vol_ccy":"232312","vol_ccy_quote":"611339212.505","confirm":1},{"ts":1707890400000,"open":"2641.4","high":"2762.72","low":"2639.08","close":"2756.51","volume":"8696932","vol_ccy":"869693.2","vol_ccy_quote":"2361408347.864","confirm":1},{"ts":1707912000000,"open":"2756.77","high":"2775.51","low":"2728.61","close":"2742.44","volume":"5672894","vol_ccy":"567289.4","vol_ccy_quote":"1560702422.514","confirm":1},{"ts":1707933600000,"open":"2742.43","high":"2787.77","low":"2726.92","close":"2775.34","volume":"2797195","vol_ccy":"279719.5","vol_ccy_quote":"772114631.835","confirm":1},{"ts":1707955200000,"open":"2775.09","high":"2827.97","low":"2759.75","close":"2771.87","volume":"5864429","vol_ccy":"586442.9","vol_ccy_quote":"1638800012.847","confirm":1},{"ts":1707976800000,"open":"2771.88","high":"2803.65","low":"2758","close":"2793.42","volume":"3033465","vol_ccy":"303346.5","vol_ccy_quote":"844761851.226","confirm":1},{"ts":1707998400000,"open":"2793.42","high":"2868.86","low":"2775.54","close":"2816.07","volume":"9618456","vol_ccy":"961845.6","vol_ccy_quote":"2719365437.612","confirm":1},{"ts":1708020000000,"open":"2816.08","high":"2847.29","low":"2786.33","close":"2823.52","volume":"3245467","vol_ccy":"324546.7","vol_ccy_quote":"914744833.387","confirm":1},{"ts":1708041600000,"open":"2823.52","high":"2858","low":"2820.89","close":"2841.9","volume":"2618325","vol_ccy":"261832.5","vol_ccy_quote":"744461922.84","confirm":1},{"ts":1708063200000,"open":"2841.89","high":"2852.66","low":"2793.44","close":"2824","volume":"4597160","vol_ccy":"459716","vol_ccy_quote":"1297027635.183","confirm":1},{"ts":1708084800000,"open":"2823.81","high":"2848.75","low":"2735.33","close":"2777.96","volume":"8736600","vol_ccy":"873660","vol_ccy_quote":"2445191344.033","confirm":1},{"ts":1708106400000,"open":"2777.97","high":"2811.7","low":"2755.77","close":"2802.56","volume":"2074351","vol_ccy":"207435.1","vol_ccy_quote":"577014725.665","confirm":1},{"ts":1708128000000,"open":"2802.56","high":"2804.99","low":"2777.4","close":"2785.81","volume":"1467239","vol_ccy":"146723.9","vol_ccy_quote":"409404633.064","confirm":1},{"ts":1708149600000,"open":"2785.82","high":"2798.5","low":"2763.26","close":"2780.81","volume":"2543360","vol_ccy":"254336","vol_ccy_quote":"706997590.656","confirm":1},{"ts":1708171200000,"open":"2780.8","high":"2787.77","low":"2718.29","close":"2768.53","volume":"5448697","vol_ccy":"544869.7","vol_ccy_quote":"1498056136.028","confirm":1},{"ts":1708192800000,"open":"2768.53","high":"2802.76","low":"2764.25","close":"2786","volume":"1619051","vol_ccy":"161905.1","vol_ccy_quote":"450558696.288","confirm":1},{"ts":1708214400000,"open":"2786","high":"2804.88","low":"2760.03","close":"2802.75","volume":"2641509","vol_ccy":"264150.9","vol_ccy_quote":"736108829.895","confirm":1},{"ts":1708236000000,"open":"2802.75","high":"2824.87","low":"2778.01","close":"2803.34","volume":"3586779","vol_ccy":"358677.9","vol_ccy_quote":"1005916968.713","confirm":1},{"ts":1708257600000,"open":"2803.35","high":"2822.87","low":"2785.11","close":"2812.41","volume":"3006109","vol_ccy":"300610.9","vol_ccy_quote":"842627480.381","confirm":1},{"ts":1708279200000,"open":"2812.41","high":"2899","low":"2807","close":"2882.46","volume":"4576791","vol_ccy":"457679.1","vol_ccy_quote":"1308487401.85","confirm":1},{"ts":1708300800000,"open":"2882.46","high":"2914.8","low":"2856.86","close":"2907.04","volume":"4141435","vol_ccy":"414143.5","vol_ccy_quote":"1194722119.256","confirm":1},{"ts":1708322400000,"open":"2907.04","high":"2932.9","low":"2888.3","close":"2913.24","volume":"4701034","vol_ccy":"470103.4","vol_ccy_quote":"1370712731.324","confirm":1},{"ts":1708344000000,"open":"2913.25","high":"2946.83","low":"2886.8","close":"2943.6","volume":"5820899","vol_ccy":"582089.9","vol_ccy_quote":"1695817489.434","confirm":1},{"ts":1708365600000,"open":"2943.61","high":"2987.95","low":"2921.06","close":"2945.1","volume":"4248618","vol_ccy":"424861.8","vol_ccy_quote":"1253890748.417","confirm":1},{"ts":1708387200000,"open":"2945.09","high":"2956.01","low":"2901.35","close":"2927.62","volume":"4090831","vol_ccy":"409083.1","vol_ccy_quote":"1196363291.373","confirm":1},{"ts":1708408800000,"open":"2927.73","high":"2943.38","low":"2870.11","close":"2936.07","volume":"5941023","vol_ccy":"594102.3","vol_ccy_quote":"1730315503.442","confirm":1},{"ts":1708430400000,"open":"2936.07","high":"3008","low":"2885.61","close":"2917.64","volume":"14477836","vol_ccy":"1447783.6","vol_ccy_quote":"4268015349.969","confirm":1},{"ts":1708452000000,"open":"2917.64","high":"3035.56","low":"2907.96","close":"3015.19","volume":"5236924","vol_ccy":"523692.4","vol_ccy_quote":"1560914055.766","confirm":1},{"ts":1708473600000,"open":"3015.2","high":"3017.68","low":"2972.51","close":"2976.76","volume":"3770198","vol_ccy":"377019.8","vol_ccy_quote":"1130760332.515","confirm":1},{"ts":1708495200000,"open":"2976.76","high":"2980.96","low":"2885.97","close":"2899.72","volume":"9751122","vol_ccy":"975112.2","vol_ccy_quote":"2853725732.598","confirm":1},{"ts":1708516800000,"open":"2899.97","high":"2938.95","low":"2866.86","close":"2898.63","volume":"9596141","vol_ccy":"959614.1","vol_ccy_quote":"2788130632.094","confirm":1},{"ts":1708538400000,"open":"2898.63","high":"2980","low":"2886.58","close":"2967.93","volume":"4500622","vol_ccy":"450062.2","vol_ccy_quote":"1317738540.948","confirm":1},{"ts":1708560000000,"open":"2967.95","high":"2968.92","low":"2905.94","close":"2933.65","volume":"4686228","vol_ccy":"468622.8","vol_ccy_quote":"1374437590.03","confirm":1},{"ts":1708581600000,"open":"2933.87","high":"3033.55","low":"2931.56","close":"2991.06","volume":"10296795","vol_ccy":"1029679.5","vol_ccy_quote":"3081671647.511","confirm":1},{"ts":1708603200000,"open":"2991.07","high":"3006.83","low":"2930.78","close":"2985.21","volume":"9056560","vol_ccy":"905656","vol_ccy_quote":"2687740426.447","confirm":1},{"ts":1708624800000,"open":"2985.21","high":"3037.98","low":"2969.17","close":"2971.26","volume":"5027806","vol_ccy":"502780.6","vol_ccy_quote":"1505854323.117","confirm":1},{"ts":1708646400000,"open":"2971.25","high":"2994.38","low":"2932.35","close":"2958.78","volume":"4650519","vol_ccy":"465051.9","vol_ccy_quote":"1377001548.087","confirm":1},{"ts":1708668000000,"open":"2958.77","high":"2968","low":"2912.4","close":"2943.8","volume":"4928406","vol_ccy":"492840.6","vol_ccy_quote":"1447776499.67","confirm":1},{"ts":1708689600000,"open":"2943.8","high":"2965","low":"2906.39","close":"2945.69","volume":"6172607","vol_ccy":"617260.7","vol_ccy_quote":"1810747421.548","confirm":1},{"ts":1708711200000,"open":"2945.7","high":"2954.92","low":"2905.61","close":"2922.57","volume":"1866842","vol_ccy":"186684.2","vol_ccy_quote":"547622936.599","confirm":1},{"ts":1708732800000,"open":"2922.56","high":"2956.89","low":"2907","close":"2948.48","volume":"2934454","vol_ccy":"293445.4","vol_ccy_quote":"861005806.762","confirm":1},{"ts":1708754400000,"open":"2948.48","high":"2966.63","low":"2945.03","close":"2961.57","volume":"2141191","vol_ccy":"214119.1","vol_ccy_quote":"633119693.655","confirm":1},{"ts":1708776000000,"open":"2961.58","high":"3008.3","low":"2953.21","close":"2994.69","volume":"3265128","vol_ccy":"326512.8","vol_ccy_quote":"972383435.685","confirm":1},{"ts":1708797600000,"open":"2994.69","high":"3005.54","low":"2978.44","close":"2993.27","volume":"1747347","vol_ccy":"174734.7","vol_ccy_quote":"522553759.388","confirm":1},{"ts":1708819200000,"open":"2993.11","high":"3054.5","low":"2984.46","close":"3034.2","volume":"5183542","vol_ccy":"518354.2","vol_ccy_quote":"1567868113.782","confirm":1},{"ts":1708840800000,"open":"3034.2","high":"3048.84","low":"3011.41","close":"3041","volume":"3252641","vol_ccy":"325264.1","vol_ccy_quote":"985911256.599","confirm":1},{"ts":1708862400000,"open":"3040.99","high":"3076.77","low":"3026","close":"3063.46","volume":"6489763","vol_ccy":"648976.3","vol_ccy_quote":"1979890188.13","confirm":1},{"ts":1708884000000,"open":"3063.47","high":"3132.39","low":"3051.18","close":"3112.97","volume":"4852982","vol_ccy":"485298.2","vol_ccy_quote":"1503134044.691","confirm":1},{"ts":1708905600000,"open":"3112.97","high":"3137.89","low":"3085.95","close":"3107.41","volume":"3738312","vol_ccy":"373831.2","vol_ccy_quote":"1162329225.444","confirm":1},{"ts":1708927200000,"open":"3107.41","high":"3116.65","low":"3036.53","close":"3057.87","volume":"6822128","vol_ccy":"682212.8","vol_ccy_quote":"2092875252.219","confirm":1},{"ts":1708948800000,"open":"3057.87","high":"3169","low":"3038","close":"3150.6","volume":"9627728","vol_ccy":"962772.8","vol_ccy_quote":"3000058595.893","confirm":1},{"ts":1708970400000,"open":"3150.6","high":"3199.99","low":"3126.3","close":"3176.79","volume":"4826870","vol_ccy":"482687","vol_ccy_quote":"1530124900.781","confirm":1},{"ts":1708992000000,"open":"3176.79","high":"3289.99","low":"3166.67","close":"3222.77","volume":"8810194","vol_ccy":"881019.4","vol_ccy_quote":"2845865867.53","confirm":1},{"ts":1709013600000,"open":"3222.77","high":"3270.65","low":"3211.2","close":"3256.4","volume":"4310810","vol_ccy":"431081","vol_ccy_quote":"1397530834.639","confirm":1},{"ts":1709035200000,"open":"3256.4","high":"3292","low":"3204","close":"3225.93","volume":"8071292","vol_ccy":"807129.2","vol_ccy_quote":"2624365113.16","confirm":1},{"ts":1709056800000,"open":"3225.94","high":"3270","low":"3221.28","close":"3243.48","volume":"2376467","vol_ccy":"237646.7","vol_ccy_quote":"771693187.74","confirm":1},{"ts":1709078400000,"open":"3243.48","high":"3271.89","low":"3231.88","close":"3253.6","volume":"2447483","vol_ccy":"244748.3","vol_ccy_quote":"796060068.594","confirm":1},{"ts":1709100000000,"open":"3253.61","high":"3372.91","low":"3251.74","close":"3297.73","volume":"11409645","vol_ccy":"1140964.5","vol_ccy_quote":"3783890840.588","confirm":1},{"ts":1709121600000,"open":"3297.72","high":"3498.77","low":"3156.53","close":"3345.09","volume":"20779866","vol_ccy":"2077986.6","vol_ccy_quote":"6999188581.702","confirm":1},{"ts":1709143200000,"open":"3344.99","high":"3385","low":"3200","close":"3384","volume":"8758999","vol_ccy":"875899.9","vol_ccy_quote":"2888413205.242","confirm":1},{"ts":1709164800000,"open":"3383.99","high":"3477.95","low":"3375.44","close":"3471.02","volume":"6901359","vol_ccy":"690135.9","vol_ccy_quote":"2366258933.862","confirm":1},{"ts":1709186400000,"open":"3471.03","high":"3540","low":"3444.1","close":"3517.28","volume":"8405793","vol_ccy":"840579.3","vol_ccy_quote":"2926912080.155","confirm":1},{"ts":1709208000000,"open":"3517.28","high":"3521.89","low":"3350.44","close":"3387.72","volume":"9877169","vol_ccy":"987716.9","vol_ccy_quote":"3402310189.73","confirm":1},{"ts":1709229600000,"open":"3387.37","high":"3418.72","low":"3300","close":"3341.87","volume":"6170288","vol_ccy":"617028.8","vol_ccy_quote":"2075972734.333","confirm":1},{"ts":1709251200000,"open":"3341.88","high":"3391.02","low":"3340.88","close":"3370.56","volume":"3002953","vol_ccy":"300295.3","vol_ccy_quote":"1012769202.371","confirm":1},{"ts":1709272800000,"open":"3370.56","high":"3439.89","low":"3355.2","close":"3412.68","volume":"4579274","vol_ccy":"457927.4","vol_ccy_quote":"1559834914.181","confirm":1},{"ts":1709294400000,"open":"3412.68","high":"3452.81","low":"3357.32","close":"3420.26","volume":"6223194","vol_ccy":"622319.4","vol_ccy_quote":"2124348069.533","confirm":1},{"ts":1709316000000,"open":"3420.26","high":"3451.35","low":"3411.08","close":"3433.04","volume":"2101731","vol_ccy":"210173.1","vol_ccy_quote":"721450314.047","confirm":1},{"ts":1709337600000,"open":"3433.05","high":"3464.14","low":"3376.77","close":"3420.44","volume":"3380348","vol_ccy":"338034.8","vol_ccy_quote":"1160006712.555","confirm":1},{"ts":1709359200000,"open":"3420.43","high":"3452.77","low":"3392","close":"3405.25","volume":"3459617","vol_ccy":"345961.7","vol_ccy_quote":"1183678283.352","confirm":1},{"ts":1709380800000,"open":"3405.25","high":"3433.79","low":"3394.4","close":"3415.01","volume":"2460786","vol_ccy":"246078.6","vol_ccy_quote":"840704377.693","confirm":1},{"ts":1709402400000,"open":"3415.01","high":"3433","low":"3403","close":"3422.14","volume":"954257","vol_ccy":"95425.7","vol_ccy_quote":"325924832.321","confirm":1},{"ts":1709424000000,"open":"3422.14","high":"3446.89","low":"3410.63","close":"3422.64","volume":"1858456","vol_ccy":"185845.6","vol_ccy_quote":"637434423.315","confirm":1},{"ts":1709445600000,"open":"3422.64","high":"3427","low":"3358.8","close":"3414.07","volume":"4638597","vol_ccy":"463859.7","vol_ccy_quote":"1574973796.409","confirm":1},{"ts":1709467200000,"open":"3414.07","high":"3494.98","low":"3402.44","close":"3462.33","volume":"5482700","vol_ccy":"548270","vol_ccy_quote":"1889091185.247","confirm":1},{"ts":1709488800000,"open":"3462.33","high":"3496.95","low":"3458.92","close":"3489.35","volume":"1796691","vol_ccy":"179669.1","vol_ccy_quote":"624517938.621","confirm":1},{"ts":1709510400000,"open":"3489.35","high":"3536.5","low":"3412.03","close":"3467.01","volume":"5583235","vol_ccy":"558323.5","vol_ccy_quote":"1946223203.642","confirm":1},{"ts":1709532000000,"open":"3467","high":"3556.66","low":"3463.02","close":"3509.57","volume":"5669366","vol_ccy":"566936.6","vol_ccy_quote":"1990299621.289","confirm":1},{"ts":1709553600000,"open":"3509.57","high":"3591","low":"3457","close":"3545.35","volume":"8293339","vol_ccy":"829333.9","vol_ccy_quote":"2930027165.272","confirm":1},{"ts":1709575200000,"open":"3545.35","high":"3642.76","low":"3532.18","close":"3627.62","volume":"5663420","vol_ccy":"566342","vol_ccy_quote":"2032221321.453","confirm":1},{"ts":1709596800000,"open":"3627.61","high":"3763.07","low":"3608.68","close":"3720.04","volume":"9390281","vol_ccy":"939028.1","vol_ccy_quote":"3457267901.377","confirm":1},{"ts":1709618400000,"open":"3720.03","high":"3747.43","low":"3653.33","close":"3735.13","volume":"5263695","vol_ccy":"526369.5","vol_ccy_quote":"1949760128.098","confirm":1},{"ts":1709640000000,"open":"3735.12","high":"3825","low":"3558.26","close":"3690.17","volume":"15967410","vol_ccy":"1596741","vol_ccy_quote":"5949967639.193","confirm":1},{"ts":1709661600000,"open":"3690.16","high":"3691","low":"3176.41","close":"3552.24","volume":"18006929","vol_ccy":"1800692.9","vol_ccy_quote":"6217295155.941","confirm":1},{"ts":1709683200000,"open":"3552.25","high":"3773.8","low":"3497.76","close":"3771","volume":"8310448","vol_ccy":"831044.8","vol_ccy_quote":"3014276171.23","confirm":1},{"ts":1709704800000,"open":"3771.01","high":"3898.98","low":"3741.82","close":"3880.47","volume":"9379416","vol_ccy":"937941.6","vol_ccy_quote":"3584972953.132","confirm":1},{"ts":1709726400000,"open":"3880.48","high":"3904.09","low":"3724.16","close":"3848","volume":"11657280","vol_ccy":"1165728","vol_ccy_quote":"4442159033.66","confirm":1},{"ts":1709748000000,"open":"3848","high":"3894.97","low":"3787.84","close":"3820.39","volume":"3765773","vol_ccy":"376577.3","vol_ccy_quote":"1449617228.153","confirm":1},{"ts":1709769600000,"open":"3820.4","high":"3854.81","low":"3742.04","close":"3755.48","volume":"4606481","vol_ccy":"460648.1","vol_ccy_quote":"1748381746.184","confirm":1},{"ts":1709791200000,"open":"3755.47","high":"3818.34","low":"3734.68","close":"3789.47","volume":"4098108","vol_ccy":"409810.8","vol_ccy_quote":"1551212070.538","confirm":1},{"ts":1709812800000,"open":"3789.58","high":"3876","low":"3766.13","close":"3860.28","volume":"6482869","vol_ccy":"648286.9","vol_ccy_quote":"2478053909.497","confirm":1},{"ts":1709834400000,"open":"3860.29","high":"3937.4","low":"3834","close":"3869.13","volume":"2851998","vol_ccy":"285199.8","vol_ccy_quote":"1107667161.649","confirm":1},{"ts":1709856000000,"open":"3869.13","high":"3943.06","low":"3863.82","close":"3890.82","volume":"3176770","vol_ccy":"317677","vol_ccy_quote":"1241014239.919","confirm":1},{"ts":1709877600000,"open":"3890.83","high":"3958.48","low":"3885.54","close":"3952.54","volume":"3698850","vol_ccy":"369885","vol_ccy_quote":"1455357648.152","confirm":1},{"ts":1709899200000,"open":"3952.53","high":"3999","low":"3795.75","close":"3944.33","volume":"12009373","vol_ccy":"1200937.3","vol_ccy_quote":"4709099539.834","confirm":1},{"ts":1709920800000,"open":"3944.32","high":"3953.41","low":"3869.45","close":"3883.49","volume":"4282119","vol_ccy":"428211.9","vol_ccy_quote":"1677134333.932","confirm":1},{"ts":1709942400000,"open":"3883.48","high":"3933.24","low":"3878.19","close":"3920.69","volume":"1523982","vol_ccy":"152398.2","vol_ccy_quote":"596216879.324","confirm":1},{"ts":1709964000000,"open":"3920.7","high":"3943.77","low":"3888","close":"3914.18","volume":"1989519","vol_ccy":"198951.9","vol_ccy_quote":"779585919.006","confirm":1},{"ts":1709985600000,"open":"3914.18","high":"3927.89","low":"3869.86","close":"3883.6","volume":"2180353","vol_ccy":"218035.3","vol_ccy_quote":"850640108.281","confirm":1},{"ts":1710007200000,"open":"3883.59","high":"3915","low":"3878.08","close":"3906.07","volume":"890391","vol_ccy":"89039.1","vol_ccy_quote":"347014510.625","confirm":1},{"ts":1710028800000,"open":"3906.08","high":"3955","low":"3900.5","close":"3940.84","volume":"2841123","vol_ccy":"284112.3","vol_ccy_quote":"1117173868.461","confirm":1},{"ts":1710050400000,"open":"3940.85","high":"3968","low":"3922.34","close":"3935.18","volume":"2452163","vol_ccy":"245216.3","vol_ccy_quote":"967052216.082","confirm":1},{"ts":1710072000000,"open":"3935.18","high":"3949.06","low":"3856.32","close":"3914.25","volume":"4857261","vol_ccy":"485726.1","vol_ccy_quote":"1895479766.119","confirm":1},{"ts":1710093600000,"open":"3914.25","high":"3921","low":"3790","close":"3879.4","volume":"3459719","vol_ccy":"345971.9","vol_ccy_quote":"1332968925.632","confirm":1},{"ts":1710115200000,"open":"3879.4","high":"3891.49","low":"3721.34","close":"3849.67","volume":"5769754","vol_ccy":"576975.4","vol_ccy_quote":"2208623212.28","confirm":1},{"ts":1710136800000,"open":"3849.66","high":"4059.99","low":"3835","close":"4034.79","volume":"9458850","vol_ccy":"945885","vol_ccy_quote":"3771011708.323","confirm":1},{"ts":1710158400000,"open":"4034.78","high":"4068.23","low":"4001.01","close":"4040.52","volume":"4512369","vol_ccy":"451236.9","vol_ccy_quote":"1821587724.569","confirm":1},{"ts":1710180000000,"open":"4040.52","high":"4092.55","low":"4030.11","close":"4067.5","volume":"2364627","vol_ccy":"236462.7","vol_ccy_quote":"960033060.247","confirm":1},{"ts":1710201600000,"open":"4067.51","high":"4096.15","low":"4023.29","close":"4041.51","volume":"3123006","vol_ccy":"312300.6","vol_ccy_quote":"1265582557.246","confirm":1},{"ts":1710223200000,"open":"4041.52","high":"4071","low":"3966.8","close":"4024.12","volume":"5644343","vol_ccy":"564434.3","vol_ccy_quote":"2265472135.892","confirm":1},{"ts":1710244800000,"open":"4024.12","high":"4057.94","low":"3828.07","close":"3952.75","volume":"12492663","vol_ccy":"1249266.3","vol_ccy_quote":"4942434174.113","confirm":1},{"ts":1710266400000,"open":"3952.75","high":"3992.23","low":"3926.19","close":"3982.18","volume":"3629870","vol_ccy":"362987","vol_ccy_quote":"1437057556.105","confirm":1},{"ts":1710288000000,"open":"3982.18","high":"4048.84","low":"3975","close":"4038.86","volume":"2799295","vol_ccy":"279929.5","vol_ccy_quote":"1125654898.803","confirm":1},{"ts":1710309600000,"open":"4038.85","high":"4087.92","low":"4035","close":"4051.41","volume":"3565308","vol_ccy":"356530.8","vol_ccy_quote":"1447011462.286","confirm":1},{"ts":1710331200000,"open":"4051.42","high":"4055.65","low":"3932","close":"3983.19","volume":"8815689","vol_ccy":"881568.9","vol_ccy_quote":"3513254853.63","confirm":1},{"ts":1710352800000,"open":"3983.18","high":"4023.61","low":"3975.5","close":"4007","volume":"2150860","vol_ccy":"215086","vol_ccy_quote":"859947734.437","confirm":1},{"ts":1710374400000,"open":"4007","high":"4014.28","low":"3942.16","close":"3971.35","volume":"3491000","vol_ccy":"349100","vol_ccy_quote":"1388562210.836","confirm":1},{"ts":1710396000000,"open":"3971.35","high":"4002.24","low":"3946.22","close":"3958.03","volume":"3235484","vol_ccy":"323548.4","vol_ccy_quote":"1286022354.541","confirm":1},{"ts":1710417600000,"open":"3958.02","high":"3971.26","low":"3820","close":"3877.12","volume":"11124865","vol_ccy":"1112486.5","vol_ccy_quote":"4322016522.739","confirm":1},{"ts":1710439200000,"open":"3877.12","high":"3895.06","low":"3722.74","close":"3882.4","volume":"7863710","vol_ccy":"786371","vol_ccy_quote":"2998076458.396","confirm":1},{"ts":1710460800000,"open":"3882.4","high":"3938.93","low":"3620.92","close":"3676.34","volume":"12802154","vol_ccy":"1280215.4","vol_ccy_quote":"4797663750.791","confirm":1},{"ts":1710482400000,"open":"3676.34","high":"3781.99","low":"3568","close":"3690.71","volume":"11195801","vol_ccy":"1119580.1","vol_ccy_quote":"4115509384.801","confirm":1},{"ts":1710504000000,"open":"3690.7","high":"3745.46","low":"3661.1","close":"3695.8","volume":"5755605","vol_ccy":"575560.5","vol_ccy_quote":"2128611361.871","confirm":1},{"ts":1710525600000,"open":"3696.15","high":"3808.21","low":"3605.7","close":"3742.67","volume":"5833229","vol_ccy":"583322.9","vol_ccy_quote":"2161510500.23","confirm":1},{"ts":1710547200000,"open":"3742.67","high":"3784.49","low":"3690.79","close":"3715","volume":"3759690","vol_ccy":"375969","vol_ccy_quote":"1407058108.264","confirm":1},{"ts":1710568800000,"open":"3715.01","high":"3741.98","low":"3663.52","close":"3693.25","volume":"2918809","vol_ccy":"291880.9","vol_ccy_quote":"1082708281.457","confirm":1},{"ts":1710590400000,"open":"3693.25","high":"3713.97","low":"3628","close":"3634.19","volume":"4193053","vol_ccy":"419305.3","vol_ccy_quote":"1537049872.156","confirm":1},{"ts":1710612000000,"open":"3634.2","high":"3640","low":"3468","close":"3525.18","volume":"8296396","vol_ccy":"829639.6","vol_ccy_quote":"2962486516.779","confirm":1},{"ts":1710633600000,"open":"3525.19","high":"3583.99","low":"3505.51","close":"3546.88","volume":"3574417","vol_ccy":"357441.7","vol_ccy_quote":"1269363456.829","confirm":1},{"ts":1710655200000,"open":"3546.88","high":"3607.87","low":"3411.01","close":"3578.72","volume":"9838170","vol_ccy":"983817","vol_ccy_quote":"3452371833.267","confirm":1},{"ts":1710676800000,"open":"3578.92","high":"3649.71","low":"3528.02","close":"3644.75","volume":"5525001","vol_ccy":"552500.1","vol_ccy_quote":"1984990818.809","confirm":1},{"ts":1710698400000,"open":"3645.01","high":"3681.58","low":"3623.13","close":"3645.4","volume":"2160230","vol_ccy":"216023","vol_ccy_quote":"787910622.419","confirm":1},{"ts":1710720000000,"open":"3645.39","high":"3646.47","low":"3558.33","close":"3635.49","volume":"5074672","vol_ccy":"507467.2","vol_ccy_quote":"1830076954.703","confirm":1},{"ts":1710741600000,"open":"3635.49","high":"3642.23","low":"3549.76","close":"3599.14","volume":"5238783","vol_ccy":"523878.3","vol_ccy_quote":"1881386655.151","confirm":1},{"ts":1710763200000,"open":"3599.15","high":"3614.94","low":"3454.55","close":"3510.1","volume":"9374496","vol_ccy":"937449.6","vol_ccy_quote":"3307856390.279","confirm":1},{"ts":1710784800000,"open":"3510.11","high":"3550","low":"3466.03","close":"3521.79","volume":"3044402","vol_ccy":"304440.2","vol_ccy_quote":"1068159623.824","confirm":1},{"ts":1710806400000,"open":"3521.78","high":"3549.82","low":"3354.18","close":"3383.76","volume":"10828800","vol_ccy":"1082880","vol_ccy_quote":"3699600354.125","confirm":1},{"ts":1710828000000,"open":"3383.77","high":"3394.36","low":"3203.14","close":"3276.01","volume":"14657030","vol_ccy":"1465703","vol_ccy_quote":"4811774243.015","confirm":1},{"ts":1710849600000,"open":"3276.02","high":"3357.85","low":"3222.74","close":"3313.91","volume":"10548333","vol_ccy":"1054833.3","vol_ccy_quote":"3469514711.127","confirm":1},{"ts":1710871200000,"open":"3313.91","high":"3360","low":"3150.04","close":"3158.43","volume":"6909083","vol_ccy":"690908.3","vol_ccy_quote":"2242970144.501","confirm":1},{"ts":1710892800000,"open":"3158.43","high":"3264.97","low":"3051.58","close":"3109.84","volume":"12899623","vol_ccy":"1289962.3","vol_ccy_quote":"4081805499.653","confirm":1},{"ts":1710914400000,"open":"3109.55","high":"3296.88","low":"3107.76","close":"3293.77","volume":"8030663","vol_ccy":"803066.3","vol_ccy_quote":"2579668268.96","confirm":1},{"ts":1710936000000,"open":"3293.76","high":"3397.99","low":"3140.71","close":"3300.33","volume":"18847612","vol_ccy":"1884761.2","vol_ccy_quote":"6215581634.719","confirm":1},{"ts":1710957600000,"open":"3300.15","high":"3536","low":"3295.96","close":"3515.21","volume":"8930009","vol_ccy":"893000.9","vol_ccy_quote":"3060116353.792","confirm":1},{"ts":1710979200000,"open":"3515.48","high":"3560.26","low":"3445.97","close":"3511.64","volume":"6262864","vol_ccy":"626286.4","vol_ccy_quote":"2198746072.569","confirm":1},{"ts":1711000800000,"open":"3511.53","high":"3587.5","low":"3501.49","close":"3531.66","volume":"5797995","vol_ccy":"579799.5","vol_ccy_quote":"2052862647.283","confirm":1},{"ts":1711022400000,"open":"3532.03","high":"3575.58","low":"3463.15","close":"3473.66","volume":"7746942","vol_ccy":"774694.2","vol_ccy_quote":"2727090413.943","confirm":1},{"ts":1711044000000,"open":"3473.47","high":"3523.55","low":"3412.6","close":"3492.8","volume":"4812724","vol_ccy":"481272.4","vol_ccy_quote":"1664474585.225","confirm":1},{"ts":1711065600000,"open":"3492.63","high":"3534.41","low":"3453.83","close":"3531.46","volume":"4148767","vol_ccy":"414876.7","vol_ccy_quote":"1451190530.343","confirm":1},{"ts":1711087200000,"open":"3531.46","high":"3542.79","low":"3389","close":"3405.65","volume":"5142918","vol_ccy":"514291.8","vol_ccy_quote":"1784307134.362","confirm":1},{"ts":1711108800000,"open":"3405.64","high":"3426.19","low":"3280.23","close":"3336.88","volume":"11928299","vol_ccy":"1192829.9","vol_ccy_quote":"3988495567.997","confirm":1},{"ts":1711130400000,"open":"3337.06","high":"3362.91","low":"3246","close":"3337.91","volume":"4944749","vol_ccy":"494474.9","vol_ccy_quote":"1636172873.671","confirm":1},{"ts":1711152000000,"open":"3337.91","high":"3362.35","low":"3269.86","close":"3332.59","volume":"3912571","vol_ccy":"391257.1","vol_ccy_quote":"1299897855.097","confirm":1},{"ts":1711173600000,"open":"3332.59","high":"3384.93","low":"3322.47","close":"3365.86","volume":"4341183","vol_ccy":"434118.3","vol_ccy_quote":"1456956063.534","confirm":1},{"ts":1711195200000,"open":"3365.87","high":"3436.68","low":"3340","close":"3405.15","volume":"4955920","vol_ccy":"495592","vol_ccy_quote":"1681713252.985","confirm":1},{"ts":1711216800000,"open":"3405.15","high":"3414.54","low":"3327.01","close":"3329.28","volume":"2322078","vol_ccy":"232207.8","vol_ccy_quote":"784441770.101","confirm":1},{"ts":1711238400000,"open":"3329.29","high":"3369.66","low":"3300.26","close":"3325.38","volume":"2986354","vol_ccy":"298635.4","vol_ccy_quote":"994168912.825","confirm":1},{"ts":1711260000000,"open":"3325.38","high":"3394.56","low":"3315.52","close":"3388.18","volume":"3097610","vol_ccy":"309761","vol_ccy_quote":"1041102792.453","confirm":1},{"ts":1711281600000,"open":"3388.18","high":"3416.49","low":"3333.5","close":"3368.35","volume":"4671562","vol_ccy":"467156.2","vol_ccy_quote":"1579319992.193","confirm":1},{"ts":1711303200000,"open":"3368.02","high":"3473","low":"3367.67","close":"3455.79","volume":"3165639","vol_ccy":"316563.9","vol_ccy_quote":"1082371359.272","confirm":1},{"ts":1711324800000,"open":"3455.8","high":"3507.09","low":"3420.32","close":"3486.22","volume":"3094249","vol_ccy":"309424.9","vol_ccy_quote":"1070325793.679","confirm":1},{"ts":1711346400000,"open":"3486.21","high":"3488","low":"3431.88","close":"3437","volume":"3071227","vol_ccy":"307122.7","vol_ccy_quote":"1061275630.66","confirm":1},{"ts":1711368000000,"open":"3437","high":"3668.17","low":"3428","close":"3639.78","volume":"9091106","vol_ccy":"909110.6","vol_ccy_quote":"3229534415.613","confirm":1},{"ts":1711389600000,"open":"3639.78","high":"3649.16","low":"3566.07","close":"3590.94","volume":"2941711","vol_ccy":"294171.1","vol_ccy_quote":"1063794767.462","confirm":1},{"ts":1711411200000,"open":"3590.94","high":"3645.67","low":"3581.67","close":"3631.55","volume":"3272554","vol_ccy":"327255.4","vol_ccy_quote":"1184625544.893","confirm":1},{"ts":1711432800000,"open":"3631.56","high":"3680.62","low":"3626.61","close":"3633.28","volume":"4794208","vol_ccy":"479420.8","vol_ccy_quote":"1750892073.498","confirm":1},{"ts":1711454400000,"open":"3633.24","high":"3658.75","low":"3543.15","close":"3585.79","volume":"7693221","vol_ccy":"769322.1","vol_ccy_quote":"2763119491.61","confirm":1},{"ts":1711476000000,"open":"3585.79","high":"3616.67","low":"3556.18","close":"3588.19","volume":"2137320","vol_ccy":"213732","vol_ccy_quote":"766103309.976","confirm":1},{"ts":1711497600000,"open":"3588.2","high":"3629.7","low":"3577.3","close":"3612.83","volume":"2724805","vol_ccy":"272480.5","vol_ccy_quote":"982674733.784","confirm":1},{"ts":1711519200000,"open":"3612.83","high":"3617.3","low":"3532.6","close":"3586.58","volume":"3989879","vol_ccy":"398987.9","vol_ccy_quote":"1425071790.973","confirm":1},{"ts":1711540800000,"open":"3586.58","high":"3671.5","low":"3483.65","close":"3498.79","volume":"10421194","vol_ccy":"1042119.4","vol_ccy_quote":"3709605503.502","confirm":1},{"ts":1711562400000,"open":"3498.79","high":"3523.81","low":"3461","close":"3503.54","volume":"2909146","vol_ccy":"290914.6","vol_ccy_quote":"1017012579.602","confirm":1},{"ts":1711584000000,"open":"3503.54","high":"3544.71","low":"3463.96","close":"3533.47","volume":"3847078","vol_ccy":"384707.8","vol_ccy_quote":"1348906500.478","confirm":1},{"ts":1711605600000,"open":"3533.47","high":"3598","low":"3527.53","close":"3581.16","volume":"4186130","vol_ccy":"418613","vol_ccy_quote":"1495751293.092","confirm":1},{"ts":1711627200000,"open":"3581.39","high":"3614.18","low":"3537","close":"3555.07","volume":"5605629","vol_ccy":"560562.9","vol_ccy_quote":"2006115509.853","confirm":1},{"ts":1711648800000,"open":"3555.05","high":"3582.92","low":"3543.66","close":"3562.28","volume":"1711577","vol_ccy":"171157.7","vol_ccy_quote":"610123529.02","confirm":1},{"ts":1711670400000,"open":"3562.29","high":"3587.85","low":"3551.15","close":"3560","volume":"2034532","vol_ccy":"203453.2","vol_ccy_quote":"725651422.686","confirm":1},{"ts":1711692000000,"open":"3560","high":"3577.48","low":"3514","close":"3551.54","volume":"4587802","vol_ccy":"458780.2","vol_ccy_quote":"1625019299.385","confirm":1},{"ts":1711713600000,"open":"3551.54","high":"3559.71","low":"3472.93","close":"3486.73","volume":"5371635","vol_ccy":"537163.5","vol_ccy_quote":"1887929077.188","confirm":1},{"ts":1711735200000,"open":"3486.73","high":"3526.73","low":"3476.13","close":"3510.84","volume":"1856128","vol_ccy":"185612.8","vol_ccy_quote":"650142240.832","confirm":1},{"ts":1711756800000,"open":"3510.85","high":"3533","low":"3486.9","close":"3508.68","volume":"2439642","vol_ccy":"243964.2","vol_ccy_quote":"856185835.125","confirm":1},{"ts":1711778400000,"open":"3508.68","high":"3567.01","low":"3492.43","close":"3561.52","volume":"3055462","vol_ccy":"305546.2","vol_ccy_quote":"1076570832.849","confirm":1},{"ts":1711800000000,"open":"3561.51","high":"3567.96","low":"3527","close":"3534","volume":"2039888","vol_ccy":"203988.8","vol_ccy_quote":"722726714.192","confirm":1},{"ts":1711821600000,"open":"3534","high":"3534.01","low":"3485.42","close":"3507.14","volume":"1853297","vol_ccy":"185329.7","vol_ccy_quote":"649968056.991","confirm":1},{"ts":1711843200000,"open":"3507.14","high":"3610.85","low":"3506","close":"3605.44","volume":"3370647","vol_ccy":"337064.7","vol_ccy_quote":"1198798060.19","confirm":1},{"ts":1711864800000,"open":"3605.44","high":"3634.93","low":"3602","close":"3610.94","volume":"3101391","vol_ccy":"310139.1","vol_ccy_quote":"1121742783.494","confirm":1},{"ts":1711886400000,"open":"3610.95","high":"3641.78","low":"3607.6","close":"3628.34","volume":"2274662","vol_ccy":"227466.2","vol_ccy_quote":"824363953.067","confirm":1},{"ts":1711908000000,"open":"3628.34","high":"3659.99","low":"3615.05","close":"3646.72","volume":"2426560","vol_ccy":"242656","vol_ccy_quote":"883212168.13","confirm":1},{"ts":1711929600000,"open":"3646.73","high":"3648.2","low":"3500","close":"3510.72","volume":"5737747","vol_ccy":"573774.7","vol_ccy_quote":"2050404034.301","confirm":1},{"ts":1711951200000,"open":"3510.72","high":"3562","low":"3502.88","close":"3539.64","volume":"4448852","vol_ccy":"444885.2","vol_ccy_quote":"1574077415.223","confirm":1},{"ts":1711972800000,"open":"3539.64","high":"3572.41","low":"3412.44","close":"3444.07","volume":"8883500","vol_ccy":"888350","vol_ccy_quote":"3098018951.171","confirm":1},{"ts":1711994400000,"open":"3444.07","high":"3517","low":"3418.68","close":"3504.83","volume":"2572110","vol_ccy":"257211","vol_ccy_quote":"894662952.511","confirm":1},{"ts":1712016000000,"open":"3504.84","high":"3507","low":"3313.01","close":"3369.51","volume":"8320127","vol_ccy":"832012.7","vol_ccy_quote":"2821740007.874","confirm":1},{"ts":1712037600000,"open":"3369.51","high":"3388.59","low":"3276.5","close":"3310.08","volume":"6849605","vol_ccy":"684960.5","vol_ccy_quote":"2283061969.173","confirm":1},{"ts":1712059200000,"open":"3310.09","high":"3325.7","low":"3208.75","close":"3269.47","volume":"9707558","vol_ccy":"970755.8","vol_ccy_quote":"3174720832.202","confirm":1},{"ts":1712080800000,"open":"3269.47","high":"3306","low":"3240","close":"3279.5","volume":"3134616","vol_ccy":"313461.6","vol_ccy_quote":"1027030566.576","confirm":1},{"ts":1712102400000,"open":"3279.5","high":"3325.33","low":"3200.1","close":"3292.59","volume":"6136387","vol_ccy":"613638.7","vol_ccy_quote":"2010071211.146","confirm":1},{"ts":1712124000000,"open":"3292.58","high":"3357.95","low":"3289.22","close":"3318.75","volume":"4867445","vol_ccy":"486744.5","vol_ccy_quote":"1616853113.343","confirm":1},{"ts":1712145600000,"open":"3318.75","high":"3368.97","low":"3293.45","close":"3325.15","volume":"5364753","vol_ccy":"536475.3","vol_ccy_quote":"1789129003.985","confirm":1},{"ts":1712167200000,"open":"3325.15","high":"3344.42","low":"3279.71","close":"3311.98","volume":"3446419","vol_ccy":"344641.9","vol_ccy_quote":"1140942465.027","confirm":1},{"ts":1712188800000,"open":"3311.97","high":"3334.63","low":"3251","close":"3296.65","volume":"4313278","vol_ccy":"431327.8","vol_ccy_quote":"1417470975.348","confirm":1},{"ts":1712210400000,"open":"3296.64","high":"3357.68","low":"3294.69","close":"3340.71","volume":"2661161","vol_ccy":"266116.1","vol_ccy_quote":"886133222.371","confirm":1},{"ts":1712232000000,"open":"3340.72","high":"3418","low":"3339.21","close":"3412.53","volume":"4799266","vol_ccy":"479926.6","vol_ccy_quote":"1619974880.905","confirm":1},{"ts":1712253600000,"open":"3412.53","high":"3445.85","low":"3277.33","close":"3328.79","volume":"6312947","vol_ccy":"631294.7","vol_ccy_quote":"2114116177.034","confirm":1},{"ts":1712275200000,"open":"3328.79","high":"3336.85","low":"3241.29","close":"3273.99","volume":"5189422","vol_ccy":"518942.2","vol_ccy_quote":"1704535424.876","confirm":1},{"ts":1712296800000,"open":"3273.99","high":"3314.36","low":"3235.5","close":"3244.64","volume":"4134249","vol_ccy":"413424.9","vol_ccy_quote":"1353708300.888","confirm":1},{"ts":1712318400000,"open":"3244.66","high":"3335","low":"3208","close":"3313.75","volume":"7448667","vol_ccy":"744866.7","vol_ccy_quote":"2441687746.71","confirm":1},{"ts":1712340000000,"open":"3313.75","high":"3349.42","low":"3306.33","close":"3317.64","volume":"1690991","vol_ccy":"169099.1","vol_ccy_quote":"562980150.372","confirm":1},{"ts":1712361600000,"open":"3317.65","high":"3353.94","low":"3306.07","close":"3337.25","volume":"2207986","vol_ccy":"220798.6","vol_ccy_quote":"735320098.813","confirm":1},{"ts":1712383200000,"open":"3337.24","high":"3351.73","low":"3325.42","close":"3331.65","volume":"1321413","vol_ccy":"132141.3","vol_ccy_quote":"440961296.556","confirm":1},{"ts":1712404800000,"open":"3331.43","high":"3362.65","low":"3313.13","close":"3341.75","volume":"2413019","vol_ccy":"241301.9","vol_ccy_quote":"804937284.143","confirm":1},{"ts":1712426400000,"open":"3341.74","high":"3399.83","low":"3337.42","close":"3351.38","volume":"1917563","vol_ccy":"191756.3","vol_ccy_quote":"645340073.671","confirm":1},{"ts":1712448000000,"open":"3351.39","high":"3415.41","low":"3343.24","close":"3401.62","volume":"2700309","vol_ccy":"270030.9","vol_ccy_quote":"913986576.301","confirm":1},{"ts":1712469600000,"open":"3401.61","high":"3402.19","low":"3375.51","close":"3390.16","volume":"1261588","vol_ccy":"126158.8","vol_ccy_quote":"427352055.59","confirm":1},{"ts":1712491200000,"open":"3390.15","high":"3425.8","low":"3377","close":"3386.08","volume":"3270846","vol_ccy":"327084.6","vol_ccy_quote":"1112079737.975","confirm":1},{"ts":1712512800000,"open":"3386.07","high":"3460.96","low":"3367.01","close":"3454","volume":"2453521","vol_ccy":"245352.1","vol_ccy_quote":"837610029.885","confirm":1},{"ts":1712534400000,"open":"3454","high":"3457.65","low":"3407.44","close":"3428.79","volume":"2288986","vol_ccy":"228898.6","vol_ccy_quote":"784679585.243","confirm":1},{"ts":1712556000000,"open":"3428.79","high":"3644","low":"3421.18","close":"3634.16","volume":"8994431","vol_ccy":"899443.1","vol_ccy_quote":"3202319940.929","confirm":1},{"ts":1712577600000,"open":"3634.17","high":"3679.93","low":"3612","close":"3669.79","volume":"6141564","vol_ccy":"614156.4","vol_ccy_quote":"2239162766.749","confirm":1},{"ts":1712599200000,"open":"3669.8","high":"3732.93","low":"3669.79","close":"3695.88","volume":"3311341","vol_ccy":"331134.1","vol_ccy_quote":"1224621856.133","confirm":1},{"ts":1712620800000,"open":"3695.88","high":"3728","low":"3666","close":"3692.97","volume":"3759487","vol_ccy":"375948.7","vol_ccy_quote":"1389306581.407","confirm":1},{"ts":1712642400000,"open":"3692.96","high":"3697.21","low":"3580","close":"3633.54","volume":"6797897","vol_ccy":"679789.7","vol_ccy_quote":"2468110714.792","confirm":1},{"ts":1712664000000,"open":"3633.54","high":"3643.95","low":"3450.38","close":"3505.4","volume":"9886895","vol_ccy":"988689.5","vol_ccy_quote":"3499343181.652","confirm":1},{"ts":1712685600000,"open":"3505.26","high":"3527.48","low":"3484.43","close":"3506","volume":"1637364","vol_ccy":"163736.4","vol_ccy_quote":"574322217.861","confirm":1},{"ts":1712707200000,"open":"3506.01","high":"3542.91","low":"3465.43","close":"3533.72","volume":"4309733","vol_ccy":"430973.3","vol_ccy_quote":"1510917120.77","confirm":1},{"ts":1712728800000,"open":"3533.72","high":"3556.72","low":"3492.82","close":"3522.18","volume":"3762094","vol_ccy":"376209.4","vol_ccy_quote":"1325328950.121","confirm":1},{"ts":1712750400000,"open":"3522.17","high":"3549.8","low":"3408.14","close":"3519.14","volume":"9449687","vol_ccy":"944968.7","vol_ccy_quote":"3282031172.638","confirm":1},{"ts":1712772000000,"open":"3519.15","high":"3564.42","low":"3478.29","close":"3546.59","volume":"2879148","vol_ccy":"287914.8","vol_ccy_quote":"1013146267.773","confirm":1},{"ts":1712793600000,"open":"3546.58","high":"3582.68","low":"3525.02","close":"3563.65","volume":"2324065","vol_ccy":"232406.5","vol_ccy_quote":"826206535.516","confirm":1},{"ts":1712815200000,"open":"3563.64","high":"3618.1","low":"3515","close":"3523.39","volume":"4287233","vol_ccy":"428723.3","vol_ccy_quote":"1532234475.906","confirm":1},{"ts":1712836800000,"open":"3523.39","high":"3576.23","low":"3473","close":"3512.64","volume":"7278429","vol_ccy":"727842.9","vol_ccy_quote":"2561515619.819","confirm":1},{"ts":1712858400000,"open":"3512.63","high":"3533.76","low":"3490.01","close":"3502.93","volume":"1434468","vol_ccy":"143446.8","vol_ccy_quote":"503527610.403","confirm":1},{"ts":1712880000000,"open":"3502.94","high":"3553.98","low":"3501.5","close":"3543.37","volume":"2016934","vol_ccy":"201693.4","vol_ccy_quote":"711954453.322","confirm":1},{"ts":1712901600000,"open":"3543.37","high":"3544","low":"3506.16","close":"3532.44","volume":"2683346","vol_ccy":"268334.6","vol_ccy_quote":"946117159.515","confirm":1},{"ts":1712923200000,"open":"3532.43","high":"3533","low":"3266.58","close":"3325.42","volume":"10714960","vol_ccy":"1071496","vol_ccy_quote":"3655936866.827","confirm":1},{"ts":1712944800000,"open":"3325.28","high":"3341.73","low":"3055.01","close":"3237.35","volume":"11912989","vol_ccy":"1191298.9","vol_ccy_quote":"3832749473.762","confirm":1},{"ts":1712966400000,"open":"3237.09","high":"3265.91","low":"3142.3","close":"3247.4","volume":"5772585","vol_ccy":"577258.5","vol_ccy_quote":"1852279273.954","confirm":1},{"ts":1712988000000,"open":"3247.4","high":"3303","low":"3245.77","close":"3267.7","volume":"3462282","vol_ccy":"346228.2","vol_ccy_quote":"1131398422.689","confirm":1},{"ts":1713009600000,"open":"3267.7","high":"3298","low":"3188.09","close":"3193.11","volume":"6126907","vol_ccy":"612690.7","vol_ccy_quote":"1988050617.513","confirm":1},{"ts":1713031200000,"open":"3193.12","high":"3238.76","low":"2786","close":"3005.44","volume":"20794475","vol_ccy":"2079447.5","vol_ccy_quote":"6205666417.675","confirm":1},{"ts":1713052800000,"open":"3005.43","high":"3079.55","low":"2901.44","close":"3072.58","volume":"8173809","vol_ccy":"817380.9","vol_ccy_quote":"2440900118.326","confirm":1},{"ts":1713074400000,"open":"3072.58","high":"3102.38","low":"3008.2","close":"3027.44","volume":"5062536","vol_ccy":"506253.6","vol_ccy_quote":"1548516759.226","confirm":1},{"ts":1713096000000,"open":"3027.35","high":"3101","low":"2977.11","close":"3050.67","volume":"9279973","vol_ccy":"927997.3","vol_ccy_quote":"2825344647.424","confirm":1},{"ts":1713117600000,"open":"3050.97","high":"3174.65","low":"3037.42","close":"3154.03","volume":"4657728","vol_ccy":"465772.8","vol_ccy_quote":"1446978637.951","confirm":1},{"ts":1713139200000,"open":"3154.03","high":"3161.32","low":"3098.18","close":"3157.04","volume":"4302776","vol_ccy":"430277.6","vol_ccy_quote":"1347827234.136","confirm":1},{"ts":1713160800000,"open":"3157.04","high":"3278.78","low":"3156.17","close":"3229.76","volume":"6786172","vol_ccy":"678617.2","vol_ccy_quote":"2196779769.993","confirm":1},{"ts":1713182400000,"open":"3229.76","high":"3244.54","low":"3085.34","close":"3115.81","volume":"10072709","vol_ccy":"1007270.9","vol_ccy_quote":"3184965655.459","confirm":1},{"ts":1713204000000,"open":"3115.64","high":"3129","low":"3022.4","close":"3102.39","volume":"6358635","vol_ccy":"635863.5","vol_ccy_quote":"1960181563.889","confirm":1},{"ts":1713225600000,"open":"3102.4","high":"3121.44","low":"2985.01","close":"3047.17","volume":"7193815","vol_ccy":"719381.5","vol_ccy_quote":"2201551351.279","confirm":1},{"ts":1713247200000,"open":"3047.36","high":"3127","low":"3000.05","close":"3093.27","volume":"7163977","vol_ccy":"716397.7","vol_ccy_quote":"2198180015.318","confirm":1},{"ts":1713268800000,"open":"3093.32","high":"3095.95","low":"2994.36","close":"3043.17","volume":"8482695","vol_ccy":"848269.5","vol_ccy_quote":"2587681991.945","confirm":1},{"ts":1713290400000,"open":"3043.16","high":"3119.49","low":"3035.16","close":"3083.89","volume":"2475234","vol_ccy":"247523.4","vol_ccy_quote":"761554531.926","confirm":1},{"ts":1713312000000,"open":"3083.9","high":"3124.69","low":"3067.47","close":"3089.14","volume":"3133432","vol_ccy":"313343.2","vol_ccy_quote":"969497231.075","confirm":1},{"ts":1713333600000,"open":"3089.13","high":"3098.92","low":"3036.8","close":"3040.17","volume":"3313624","vol_ccy":"331362.4","vol_ccy_quote":"1017223853.602","confirm":1},{"ts":1713355200000,"open":"3040.16","high":"3064.89","low":"2913","close":"3002.14","volume":"12007658","vol_ccy":"1200765.8","vol_ccy_quote":"3581402355.123","confirm":1},{"ts":1713376800000,"open":"3002.19","high":"3043.75","low":"2962.59","close":"2985.01","volume":"3313900","vol_ccy":"331390","vol_ccy_quote":"996483567.473","confirm":1},{"ts":1713398400000,"open":"2985","high":"3035.8","low":"2951","close":"2983.48","volume":"3934837","vol_ccy":"393483.7","vol_ccy_quote":"1181312439.101","confirm":1},{"ts":1713420000000,"open":"2983.48","high":"3066.37","low":"2953.06","close":"3045.8","volume":"5286691.5","vol_ccy":"528669.15","vol_ccy_quote":"1587123965.2889","confirm":1},{"ts":1713441600000,"open":"3045.8","high":"3095","low":"2984.35","close":"3038.3","volume":"7022964.5","vol_ccy":"702296.45","vol_ccy_quote":"2142158799.2293","confirm":1},{"ts":1713463200000,"open":"3038.31","high":"3081.91","low":"3018","close":"3064.49","volume":"1933651.4","vol_ccy":"193365.14","vol_ccy_quote":"590873851.0117","confirm":1},{"ts":1713484800000,"open":"3064.5","high":"3070.85","low":"2862.9","close":"3000.21","volume":"11677742.1","vol_ccy":"1167774.21","vol_ccy_quote":"3457265564.1215","confirm":1},{"ts":1713506400000,"open":"3000.22","high":"3129.95","low":"2989.13","close":"3102.75","volume":"7592140.2","vol_ccy":"759214.02","vol_ccy_quote":"2343709029.0142","confirm":1},{"ts":1713528000000,"open":"3102.75","high":"3121.85","low":"3043","close":"3080.67","volume":"5268695.6","vol_ccy":"526869.56","vol_ccy_quote":"1623335569.8836","confirm":1},{"ts":1713549600000,"open":"3080.66","high":"3110.17","low":"3019.06","close":"3056.13","volume":"3064855.5","vol_ccy":"306485.55","vol_ccy_quote":"940997409.2489","confirm":1},{"ts":1713571200000,"open":"3056.12","high":"3071.39","low":"3017.35","close":"3063.01","volume":"2589709.1","vol_ccy":"258970.91","vol_ccy_quote":"789676849.2522","confirm":1},{"ts":1713592800000,"open":"3063.2","high":"3071.81","low":"3028.12","close":"3047.82","volume":"1943141.4","vol_ccy":"194314.14","vol_ccy_quote":"592229031.4242","confirm":1},{"ts":1713614400000,"open":"3047.81","high":"3167.1","low":"3040.34","close":"3154.37","volume":"4482702.5","vol_ccy":"448270.25","vol_ccy_quote":"1390377682.2707","confirm":1},{"ts":1713636000000,"open":"3154.2","high":"3173.47","low":"3128.1","close":"3155.12","volume":"2285065.5","vol_ccy":"228506.55","vol_ccy_quote":"719865727.0476","confirm":1},{"ts":1713657600000,"open":"3155.12","high":"3197.82","low":"3126.54","close":"3176.6","volume":"3142841.5","vol_ccy":"314284.15","vol_ccy_quote":"995470730.2727","confirm":1},{"ts":1713679200000,"open":"3176.59","high":"3191.96","low":"3153.5","close":"3168.29","volume":"2311968.5","vol_ccy":"231196.85","vol_ccy_quote":"733510467.497","confirm":1},{"ts":1713700800000,"open":"3168.28","high":"3177.2","low":"3115.31","close":"3148.55","volume":"3573551.5","vol_ccy":"357355.15","vol_ccy_quote":"1124285939.7361","confirm":1},{"ts":1713722400000,"open":"3148.54","high":"3169.73","low":"3128.56","close":"3147.43","volume":"1436291.8","vol_ccy":"143629.18","vol_ccy_quote":"452491577.2247","confirm":1},{"ts":1713744000000,"open":"3147.32","high":"3232","low":"3128.09","close":"3227.84","volume":"5446021.8","vol_ccy":"544602.18","vol_ccy_quote":"1729521805.9049","confirm":1},{"ts":1713765600000,"open":"3227.85","high":"3236.5","low":"3187.25","close":"3195.43","volume":"3263853.3","vol_ccy":"326385.33","vol_ccy_quote":"1048476967.9541","confirm":1},{"ts":1713787200000,"open":"3195.43","high":"3217.84","low":"3166.33","close":"3199.06","volume":"4258276","vol_ccy":"425827.6","vol_ccy_quote":"1359104105.8606","confirm":1},{"ts":1713808800000,"open":"3199.05","high":"3224.93","low":"3175.01","close":"3199.96","volume":"1773803.9","vol_ccy":"177380.39","vol_ccy_quote":"567885243.3117","confirm":1},{"ts":1713830400000,"open":"3199.96","high":"3223.95","low":"3167","close":"3185.4","volume":"2358728.6","vol_ccy":"235872.86","vol_ccy_quote":"753424379.1921","confirm":1},{"ts":1713852000000,"open":"3185.4","high":"3191.68","low":"3151.01","close":"3180","volume":"2545622.4","vol_ccy":"254562.24","vol_ccy_quote":"806848856.0274","confirm":1},{"ts":1713873600000,"open":"3179.99","high":"3265.23","low":"3172.68","close":"3237.35","volume":"5528978.6","vol_ccy":"552897.86","vol_ccy_quote":"1782932471.1911","confirm":1},{"ts":1713895200000,"open":"3237.36","high":"3240.5","low":"3185.21","close":"3219.43","volume":"1777132.9","vol_ccy":"177713.29","vol_ccy_quote":"570917835.1233","confirm":1},{"ts":1713916800000,"open":"3219.44","high":"3275.5","low":"3210","close":"3257.13","volume":"3241287.2","vol_ccy":"324128.72","vol_ccy_quote":"1051752310.344","confirm":1},{"ts":1713938400000,"open":"3257.14","high":"3288","low":"3242","close":"3281.58","volume":"3258416","vol_ccy":"325841.6","vol_ccy_quote":"1062704190.1611","confirm":1},{"ts":1713960000000,"open":"3281.59","high":"3293.88","low":"3156.97","close":"3180.38","volume":"8632942","vol_ccy":"863294.2","vol_ccy_quote":"2772680735.9616","confirm":1},{"ts":1713981600000,"open":"3180.12","high":"3181.29","low":"3102.4","close":"3140.66","volume":"4764346.8","vol_ccy":"476434.68","vol_ccy_quote":"1494382132.2013","confirm":1},{"ts":1714003200000,"open":"3140.67","high":"3172","low":"3126.25","close":"3157.99","volume":"3331318","vol_ccy":"333131.8","vol_ccy_quote":"1049610748.3329","confirm":1},{"ts":1714024800000,"open":"3158","high":"3168","low":"3071.29","close":"3111.77","volume":"6312060.9","vol_ccy":"631206.09","vol_ccy_quote":"1965615682.9703","confirm":1},{"ts":1714046400000,"open":"3111.77","high":"3172.5","low":"3081.22","close":"3159.88","volume":"7901557.7","vol_ccy":"790155.77","vol_ccy_quote":"2473313224.8302","confirm":1},{"ts":1714068000000,"open":"3159.89","high":"3192.56","low":"3148.14","close":"3155.92","volume":"2397310.2","vol_ccy":"239731.02","vol_ccy_quote":"759203397.8846","confirm":1},{"ts":1714089600000,"open":"3155.91","high":"3164.82","low":"3123.86","close":"3153.22","volume":"2935595.4","vol_ccy":"293559.54","vol_ccy_quote":"922868741.1288","confirm":1},{"ts":1714111200000,"open":"3153.23","high":"3158.47","low":"3122","close":"3129.07","volume":"2927592.6","vol_ccy":"292759.26","vol_ccy_quote":"919023049.3434","confirm":1},{"ts":1714132800000,"open":"3129.06","high":"3169.04","low":"3101.35","close":"3145.7","volume":"6466870.3","vol_ccy":"646687.03","vol_ccy_quote":"2025233893.2463","confirm":1},{"ts":1714154400000,"open":"3145.71","high":"3155.82","low":"3120.05","close":"3131.47","volume":"1624221.2","vol_ccy":"162422.12","vol_ccy_quote":"510023369.9553","confirm":1},{"ts":1714176000000,"open":"3131.46","high":"3139.3","low":"3065.8","close":"3117.43","volume":"4928875","vol_ccy":"492887.5","vol_ccy_quote":"1530709701.3563","confirm":1},{"ts":1714197600000,"open":"3117.42","high":"3133.63","low":"3107","close":"3124.17","volume":"1901660.2","vol_ccy":"190166.02","vol_ccy_quote":"593288584.311","confirm":1},{"ts":1714219200000,"open":"3124.17","high":"3267.99","low":"3121.21","close":"3258.62","volume":"6272943.3","vol_ccy":"627294.33","vol_ccy_quote":"1992588115.6954","confirm":1},{"ts":1714240800000,"open":"3258.63","high":"3286.61","low":"3222.04","close":"3255.04","volume":"4034500.8","vol_ccy":"403450.08","vol_ccy_quote":"1311444375.8249","confirm":1},{"ts":1714262400000,"open":"3255.04","high":"3331.64","low":"3250.16","close":"3313.32","volume":"4362694.2","vol_ccy":"436269.42","vol_ccy_quote":"1438638271.1565","confirm":1},{"ts":1714284000000,"open":"3313.32","high":"3339.99","low":"3273.65","close":"3286.91","volume":"3993820.7","vol_ccy":"399382.07","vol_ccy_quote":"1320344946.1648","confirm":1},{"ts":1714305600000,"open":"3286.91","high":"3332","low":"3284.07","close":"3326.63","volume":"3923112.6","vol_ccy":"392311.26","vol_ccy_quote":"1299797224.1636","confirm":1},{"ts":1714327200000,"open":"3326.62","high":"3369.64","low":"3252.3","close":"3263.54","volume":"3866005.7","vol_ccy":"386600.57","vol_ccy_quote":"1277368760.0495","confirm":1},{"ts":1714348800000,"open":"3263.53","high":"3287.98","low":"3165.77","close":"3204.79","volume":"7400624.8","vol_ccy":"740062.48","vol_ccy_quote":"2383051006.5587","confirm":1},{"ts":1714370400000,"open":"3204.8","high":"3208","low":"3146.62","close":"3160.34","volume":"5224127.5","vol_ccy":"522412.75","vol_ccy_quote":"1658177685.6749","confirm":1},{"ts":1714392000000,"open":"3160.34","high":"3189.9","low":"3115.02","close":"3173.18","volume":"6872377.8","vol_ccy":"687237.78","vol_ccy_quote":"2169430804.555","confirm":1},{"ts":1714413600000,"open":"3173.18","high":"3237.31","low":"3160.73","close":"3217.79","volume":"2992802.6","vol_ccy":"299280.26","vol_ccy_quote":"957686945.1412","confirm":1},{"ts":1714435200000,"open":"3217.8","high":"3253.3","low":"3148","close":"3169","volume":"5804092.9","vol_ccy":"580409.29","vol_ccy_quote":"1853092778.1173","confirm":1},{"ts":1714456800000,"open":"3169","high":"3175","low":"3004","close":"3007.41","volume":"9676312.5","vol_ccy":"967631.25","vol_ccy_quote":"2974104674.5651","confirm":1},{"ts":1714478400000,"open":"3007.41","high":"3037.99","low":"2940.01","close":"2984.77","volume":"10431824.7","vol_ccy":"1043182.47","vol_ccy_quote":"3122722169.8691","confirm":1},{"ts":1714500000000,"open":"2984.76","high":"3030.95","low":"2920.41","close":"3014.72","volume":"5462429.7","vol_ccy":"546242.97","vol_ccy_quote":"1624249256.165","confirm":1},{"ts":1714521600000,"open":"3014.71","high":"3024","low":"2958.49","close":"2994.77","volume":"4130686.8","vol_ccy":"413068.68","vol_ccy_quote":"1237170944.6189","confirm":1},{"ts":1714543200000,"open":"2994.78","high":"2997.33","low":"2815","close":"2905.75","volume":"11671804.3","vol_ccy":"1167180.43","vol_ccy_quote":"3369241523.431","confirm":1},{"ts":1714564800000,"open":"2905.74","high":"2934.65","low":"2865.5","close":"2921.91","volume":"7118985.1","vol_ccy":"711898.51","vol_ccy_quote":"2063323626.4386","confirm":1},{"ts":1714586400000,"open":"2921.92","high":"3016.41","low":"2910.01","close":"2971.79","volume":"7218106.3","vol_ccy":"721810.63","vol_ccy_quote":"2137127582.7106","confirm":1},{"ts":1714608000000,"open":"2971.79","high":"2982.15","low":"2892.2","close":"2915.83","volume":"3651553.1","vol_ccy":"365155.31","vol_ccy_quote":"1068151946.9436","confirm":1},{"ts":1714629600000,"open":"2915.84","high":"3002.4","low":"2910.03","close":"2995.41","volume":"4842889","vol_ccy":"484288.9","vol_ccy_quote":"1433950868.0994","confirm":1},{"ts":1714651200000,"open":"2995.41","high":"3013.76","low":"2951.21","close":"2992.94","volume":"5281095.9","vol_ccy":"528109.59","vol_ccy_quote":"1576314761.5483","confirm":1},{"ts":1714672800000,"open":"2992.94","high":"3017.65","low":"2968.5","close":"2986.32","volume":"2606141.7","vol_ccy":"260614.17","vol_ccy_quote":"779892962.2812","confirm":1},{"ts":1714694400000,"open":"2986.32","high":"3037.88","low":"2978","close":"2997.58","volume":"2830238.3","vol_ccy":"283023.83","vol_ccy_quote":"851859617.1352","confirm":1},{"ts":1714716000000,"open":"2997.57","high":"2999.2","low":"2957.59","close":"2979.6","volume":"3368231.8","vol_ccy":"336823.18","vol_ccy_quote":"1002470143.9548","confirm":1},{"ts":1714737600000,"open":"2979.6","high":"3088.38","low":"2968.7","close":"3079.75","volume":"7361065.6","vol_ccy":"736106.56","vol_ccy_quote":"2242401297.3598","confirm":1},{"ts":1714759200000,"open":"3079.74","high":"3127.7","low":"3062.4","close":"3103","volume":"2409025.1","vol_ccy":"240902.51","vol_ccy_quote":"746737491.6891","confirm":1},{"ts":1714780800000,"open":"3103.01","high":"3132.03","low":"3092.43","close":"3118.35","volume":"2190039.9","vol_ccy":"219003.99","vol_ccy_quote":"681547333.0943","confirm":1},{"ts":1714802400000,"open":"3118.35","high":"3170.2","low":"3095.46","close":"3131","volume":"3087748.2","vol_ccy":"308774.82","vol_ccy_quote":"967306009.0854","confirm":1},{"ts":1714824000000,"open":"3131","high":"3159.92","low":"3114.01","close":"3122.23","volume":"2500024.7","vol_ccy":"250002.47","vol_ccy_quote":"782678437.2773","confirm":1},{"ts":1714845600000,"open":"3122.24","high":"3147.35","low":"3102.63","close":"3117.34","volume":"1109519.3","vol_ccy":"110951.93","vol_ccy_quote":"346633674.3802","confirm":1},{"ts":1714867200000,"open":"3117.34","high":"3127","low":"3071.2","close":"3085.72","volume":"2615745.2","vol_ccy":"261574.52","vol_ccy_quote":"808992183.5579","confirm":1},{"ts":1714888800000,"open":"3085.74","high":"3173.93","low":"3081.6","close":"3138.6","volume":"3580503.6","vol_ccy":"358050.36","vol_ccy_quote":"1122485655.441","confirm":1},{"ts":1714910400000,"open":"3138.61","high":"3167.9","low":"3126.3","close":"3147.71","volume":"3062867.7","vol_ccy":"306286.77","vol_ccy_quote":"964088372.3992","confirm":1},{"ts":1714932000000,"open":"3147.71","high":"3148.19","low":"3120.05","close":"3136.39","volume":"1211824.2","vol_ccy":"121182.42","vol_ccy_quote":"380134876.878","confirm":1},{"ts":1714953600000,"open":"3136.38","high":"3179.01","low":"3123.55","close":"3178.97","volume":"2771252.8","vol_ccy":"277125.28","vol_ccy_quote":"872863324.7926","confirm":1},{"ts":1714975200000,"open":"3178.97","high":"3222.59","low":"3130.03","close":"3149.96","volume":"6304071.2","vol_ccy":"630407.12","vol_ccy_quote":"2004019932.4608","confirm":1},{"ts":1714996800000,"open":"3149.96","high":"3155.43","low":"3055.35","close":"3071","volume":"7090547.6","vol_ccy":"709054.76","vol_ccy_quote":"2195384277.8514","confirm":1},{"ts":1715018400000,"open":"3071.08","high":"3089.99","low":"3045.6","close":"3062.53","volume":"2079638.5","vol_ccy":"207963.85","vol_ccy_quote":"638508138.104","confirm":1},{"ts":1715040000000,"open":"3062.53","high":"3097.8","low":"3020.28","close":"3069.98","volume":"3561960.6","vol_ccy":"356196.06","vol_ccy_quote":"1090838617.5294","confirm":1},{"ts":1715061600000,"open":"3069.98","high":"3130.5","low":"3058","close":"3063.7","volume":"4605219.9","vol_ccy":"460521.99","vol_ccy_quote":"1426135117.2489","confirm":1},{"ts":1715083200000,"open":"3063.71","high":"3107.8","low":"3045","close":"3059.24","volume":"4145312.3","vol_ccy":"414531.23","vol_ccy_quote":"1273645147.184","confirm":1},{"ts":1715104800000,"open":"3058.91","high":"3062.49","low":"3000","close":"3006.05","volume":"3302933.1","vol_ccy":"330293.31","vol_ccy_quote":"1002076870.768","confirm":1},{"ts":1715126400000,"open":"3006.05","high":"3038.99","low":"2994.11","close":"3025.5","volume":"2997378.8","vol_ccy":"299737.88","vol_ccy_quote":"905258621.4381","confirm":1},{"ts":1715148000000,"open":"3025.5","high":"3030.66","low":"2978.05","close":"2990.63","volume":"4514386.6","vol_ccy":"451438.66","vol_ccy_quote":"1353729916.2636","confirm":1},{"ts":1715169600000,"open":"2990.84","high":"3033.33","low":"2985.25","close":"3011.68","volume":"4718798.7","vol_ccy":"471879.87","vol_ccy_quote":"1419739353.7134","confirm":1},{"ts":1715191200000,"open":"3011.68","high":"3022.73","low":"2934.04","close":"2974.24","volume":"3388413.7","vol_ccy":"338841.37","vol_ccy_quote":"1006580801.5571","confirm":1},{"ts":1715212800000,"open":"2974.24","high":"3016","low":"2972.37","close":"3004.12","volume":"2061558.2","vol_ccy":"206155.82","vol_ccy_quote":"617867083.0852","confirm":1},{"ts":1715234400000,"open":"3004.13","high":"3013.86","low":"2951.19","close":"2977.87","volume":"3457495.1","vol_ccy":"345749.51","vol_ccy_quote":"1029860666.8061","confirm":1},{"ts":1715256000000,"open":"2977.88","high":"3026.49","low":"2955.73","close":"3004.16","volume":"4570452.5","vol_ccy":"457045.25","vol_ccy_quote":"1368374703.5406","confirm":1},{"ts":1715277600000,"open":"3004.16","high":"3060.67","low":"3001.46","close":"3036","volume":"2124223.5","vol_ccy":"212422.35","vol_ccy_quote":"644107587.5877","confirm":1},{"ts":1715299200000,"open":"3036.01","high":"3043","low":"3018","close":"3029.99","volume":"1483543.9","vol_ccy":"148354.39","vol_ccy_quote":"449439983.2306","confirm":1},{"ts":1715320800000,"open":"3029.99","high":"3054.26","low":"3022.45","close":"3038.2","volume":"1980182.5","vol_ccy":"198018.25","vol_ccy_quote":"601530842.4364","confirm":1},{"ts":1715342400000,"open":"3038.2","high":"3044.14","low":"2874.91","close":"2892.42","volume":"10802834.8","vol_ccy":"1080283.48","vol_ccy_quote":"3182435006.3311","confirm":1},{"ts":1715364000000,"open":"2892.41","high":"2917","low":"2885","close":"2910.73","volume":"1825166.8","vol_ccy":"182516.68","vol_ccy_quote":"529660736.0214","confirm":1},{"ts":1715385600000,"open":"2910.74","high":"2938.24","low":"2904.81","close":"2919.39","volume":"1970080.2","vol_ccy":"197008.02","vol_ccy_quote":"575129920.4957","confirm":1},{"ts":1715407200000,"open":"2919.39","high":"2928.55","low":"2885.01","close":"2903.44","volume":"2090083.1","vol_ccy":"209008.31","vol_ccy_quote":"607691295.2258","confirm":1},{"ts":1715428800000,"open":"2903.45","high":"2946.78","low":"2895.8","close":"2930.89","volume":"2788607.6","vol_ccy":"278860.76","vol_ccy_quote":"814556554.7689","confirm":1},{"ts":1715450400000,"open":"2930.66","high":"2941.36","low":"2906.49","close":"2912.4","volume":"1033512.1","vol_ccy":"103351.21","vol_ccy_quote":"302032017.7812","confirm":1},{"ts":1715472000000,"open":"2912.41","high":"2933.36","low":"2909.35","close":"2926.36","volume":"903621.5","vol_ccy":"90362.15","vol_ccy_quote":"264022542.7288","confirm":1},{"ts":1715493600000,"open":"2926.36","high":"2944.56","low":"2901.03","close":"2928","volume":"2128402.3","vol_ccy":"212840.23","vol_ccy_quote":"621595398.0366","confirm":1},{"ts":1715515200000,"open":"2928","high":"2955.43","low":"2920.23","close":"2941.28","volume":"2355812.6","vol_ccy":"235581.26","vol_ccy_quote":"691865489.2978","confirm":1},{"ts":1715536800000,"open":"2941.28","high":"2941.99","low":"2912.51","close":"2929.28","volume":"840782.3","vol_ccy":"84078.23","vol_ccy_quote":"246127260.2075","confirm":1},{"ts":1715558400000,"open":"2929.29","high":"2943.73","low":"2863.7","close":"2875.99","volume":"5224029.3","vol_ccy":"522402.93","vol_ccy_quote":"1511256857.6992","confirm":1},{"ts":1715580000000,"open":"2875.99","high":"2996.99","low":"2873.06","close":"2966.02","volume":"6768344.4","vol_ccy":"676834.44","vol_ccy_quote":"1998870080.4451","confirm":1},{"ts":1715601600000,"open":"2966.03","high":"2986","low":"2934.33","close":"2941.16","volume":"4028791.5","vol_ccy":"402879.15","vol_ccy_quote":"1193624337.4906","confirm":1},{"ts":1715623200000,"open":"2941.17","high":"2960.91","low":"2928.1","close":"2950.9","volume":"1356296","vol_ccy":"135629.6","vol_ccy_quote":"399599380.9591","confirm":1},{"ts":1715644800000,"open":"2950.88","high":"2961.52","low":"2930.99","close":"2943.32","volume":"2287329","vol_ccy":"228732.9","vol_ccy_quote":"673890179.4296","confirm":1},{"ts":1715666400000,"open":"2943.32","high":"2943.32","low":"2882.39","close":"2907.92","volume":"3811695.9","vol_ccy":"381169.59","vol_ccy_quote":"1108674987.1464","confirm":1},{"ts":1715688000000,"open":"2907.92","high":"2924.99","low":"2860.12","close":"2876.74","volume":"7127555.9","vol_ccy":"712755.59","vol_ccy_quote":"2063056514.3904","confirm":1},{"ts":1715709600000,"open":"2876.73","high":"2904.21","low":"2871.4","close":"2882.52","volume":"1252912.1","vol_ccy":"125291.21","vol_ccy_quote":"361979762.1743","confirm":1},{"ts":1715731200000,"open":"2882.52","high":"2915.52","low":"2864.02","close":"2907","volume":"2020785.6","vol_ccy":"202078.56","vol_ccy_quote":"584443656.8046","confirm":1},{"ts":1715752800000,"open":"2907","high":"2934.54","low":"2887.01","close":"2899.4","volume":"3331186.6","vol_ccy":"333118.66","vol_ccy_quote":"969569432.4703","confirm":1},{"ts":1715774400000,"open":"2899.4","high":"2993.56","low":"2893.63","close":"2983.68","volume":"8100625.7","vol_ccy":"810062.57","vol_ccy_quote":"2396192191.638","confirm":1},{"ts":1715796000000,"open":"2983.69","high":"3040.92","low":"2982.71","close":"3031.72","volume":"3120809","vol_ccy":"312080.9","vol_ccy_quote":"940487112.9174","confirm":1},{"ts":1715817600000,"open":"3031.72","high":"3040.84","low":"2996.13","close":"3007.15","volume":"2662242.2","vol_ccy":"266224.22","vol_ccy_quote":"803133336.7532","confirm":1},{"ts":1715839200000,"open":"3007.15","high":"3028.41","low":"2986.43","close":"3007.46","volume":"2675200.9","vol_ccy":"267520.09","vol_ccy_quote":"804450259.0887","confirm":1},{"ts":1715860800000,"open":"3007.45","high":"3010","low":"2925.1","close":"2947.78","volume":"6719643.5","vol_ccy":"671964.35","vol_ccy_quote":"1990403902.6204","confirm":1},{"ts":1715882400000,"open":"2947.78","high":"2956.32","low":"2921.9","close":"2945.04","volume":"1737787.5","vol_ccy":"173778.75","vol_ccy_quote":"511009915.412","confirm":1},{"ts":1715904000000,"open":"2945.04","high":"2957.71","low":"2933.2","close":"2947.41","volume":"1560288.8","vol_ccy":"156028.88","vol_ccy_quote":"459941851.8293","confirm":1},{"ts":1715925600000,"open":"2947.41","high":"3059","low":"2940.2","close":"3031.1","volume":"7302765.2","vol_ccy":"730276.52","vol_ccy_quote":"2203132787.3371","confirm":1},{"ts":1715947200000,"open":"3031.09","high":"3120","low":"3020.42","close":"3086.01","volume":"7207287.1","vol_ccy":"720728.71","vol_ccy_quote":"2221621693.3403","confirm":1},{"ts":1715968800000,"open":"3086.02","high":"3095.6","low":"3067.3","close":"3092.23","volume":"1375260.5","vol_ccy":"137526.05","vol_ccy_quote":"423992889.7041","confirm":1},{"ts":1715990400000,"open":"3092.24","high":"3127","low":"3083.55","close":"3097.51","volume":"2602900.1","vol_ccy":"260290.01","vol_ccy_quote":"808034770.2498","confirm":1},{"ts":1716012000000,"open":"3097.51","high":"3147.42","low":"3090.57","close":"3134.24","volume":"2899178.2","vol_ccy":"289917.82","vol_ccy_quote":"905414207.1013","confirm":1},{"ts":1716033600000,"open":"3134.24","high":"3135.6","low":"3095.06","close":"3114.87","volume":"2567095.3","vol_ccy":"256709.53","vol_ccy_quote":"799442560.2088","confirm":1},{"ts":1716055200000,"open":"3114.87","high":"3127.21","low":"3106.13","close":"3123.26","volume":"642576.3","vol_ccy":"64257.63","vol_ccy_quote":"200375332.5627","confirm":1},{"ts":1716076800000,"open":"3123.27","high":"3137.68","low":"3112.5","close":"3119.59","volume":"1340392.3","vol_ccy":"134039.23","vol_ccy_quote":"418906728.264","confirm":1},{"ts":1716098400000,"open":"3119.59","high":"3126.36","low":"3080.02","close":"3103.1","volume":"3278498.1","vol_ccy":"327849.81","vol_ccy_quote":"1017825337.7159","confirm":1},{"ts":1716120000000,"open":"3103.23","high":"3103.59","low":"3058.01","close":"3073.43","volume":"3550912.7","vol_ccy":"355091.27","vol_ccy_quote":"1092147393.6166","confirm":1},{"ts":1716141600000,"open":"3073.43","high":"3084.82","low":"3052.3","close":"3071.4","volume":"1659286","vol_ccy":"165928.6","vol_ccy_quote":"509621489.6639","confirm":1},{"ts":1716163200000,"open":"3071.39","high":"3140.73","low":"3048","close":"3125.1","volume":"4591042.1","vol_ccy":"459104.21","vol_ccy_quote":"1421663912.0915","confirm":1},{"ts":1716184800000,"open":"3125.1","high":"3125.93","low":"3064.36","close":"3094.53","volume":"4118647.6","vol_ccy":"411864.76","vol_ccy_quote":"1275026462.2932","confirm":1},{"ts":1716206400000,"open":"3094.54","high":"3152.88","low":"3074.45","close":"3143.76","volume":"5300444.1","vol_ccy":"530044.41","vol_ccy_quote":"1650109667.8888","confirm":1},{"ts":1716228000000,"open":"3143.76","high":"3697.68","low":"3135.79","close":"3662.68","volume":"22608863.5","vol_ccy":"2260886.35","vol_ccy_quote":"7822578967.1114","confirm":1},{"ts":1716249600000,"open":"3662.67","high":"3723.6","low":"3626.92","close":"3648.4","volume":"8217521.2","vol_ccy":"821752.12","vol_ccy_quote":"3019856066.4803","confirm":1},{"ts":1716271200000,"open":"3648.4","high":"3827.54","low":"3646.03","close":"3777.52","volume":"9165868.8","vol_ccy":"916586.88","vol_ccy_quote":"3418167998.8416","confirm":1},{"ts":1716292800000,"open":"3777.52","high":"3845","low":"3725.93","close":"3751.2","volume":"14848614.3","vol_ccy":"1484861.43","vol_ccy_quote":"5615740864.346","confirm":1},{"ts":1716314400000,"open":"3751.2","high":"3822.58","low":"3678.76","close":"3790.27","volume":"5065026.8","vol_ccy":"506502.68","vol_ccy_quote":"1899602950.5846","confirm":1},{"ts":1716336000000,"open":"3790.28","high":"3815","low":"3721.88","close":"3760.31","volume":"4738829.1","vol_ccy":"473882.91","vol_ccy_quote":"1788348098.8028","confirm":1},{"ts":1716357600000,"open":"3760.3","high":"3782","low":"3690.17","close":"3691.6","volume":"4792179.2","vol_ccy":"479217.92","vol_ccy_quote":"1793916504.8282","confirm":1},{"ts":1716379200000,"open":"3691.6","high":"3798.29","low":"3653.33","close":"3739.82","volume":"10484564.8","vol_ccy":"1048456.48","vol_ccy_quote":"3900892383.5107","confirm":1},{"ts":1716400800000,"open":"3739.81","high":"3783","low":"3700.25","close":"3738.13","volume":"4215657.2","vol_ccy":"421565.72","vol_ccy_quote":"1577155371.102","confirm":1},{"ts":1716422400000,"open":"3738.14","high":"3796.66","low":"3735.89","close":"3768.63","volume":"3332750.4","vol_ccy":"333275.04","vol_ccy_quote":"1256581375.0479","confirm":1},{"ts":1716444000000,"open":"3768.63","high":"3926.39","low":"3760.24","close":"3918.18","volume":"8772097.6","vol_ccy":"877209.76","vol_ccy_quote":"3363964058.5032","confirm":1},{"ts":1716465600000,"open":"3918.18","high":"3950","low":"3730.01","close":"3785.42","volume":"16714995.8","vol_ccy":"1671499.58","vol_ccy_quote":"6396565040.638","confirm":1},{"ts":1716487200000,"open":"3785.58","high":"3907.19","low":"3522","close":"3783.29","volume":"21029131.3","vol_ccy":"2102913.13","vol_ccy_quote":"7912063615.8876","confirm":1},{"ts":1716508800000,"open":"3783.29","high":"3831.94","low":"3725.1","close":"3729.37","volume":"4379265.7","vol_ccy":"437926.57","vol_ccy_quote":"1659119284.471","confirm":1},{"ts":1716530400000,"open":"3729.37","high":"3742","low":"3626.15","close":"3712.78","volume":"7179716.5","vol_ccy":"717971.65","vol_ccy_quote":"2643902152.8744","confirm":1},{"ts":1716552000000,"open":"3712.78","high":"3733","low":"3655.55","close":"3711.17","volume":"5487793.2","vol_ccy":"548779.32","vol_ccy_quote":"2030161352.2372","confirm":1},{"ts":1716573600000,"open":"3711.17","high":"3759.55","low":"3708.07","close":"3728.01","volume":"2429904.2","vol_ccy":"242990.42","vol_ccy_quote":"907748741.2237","confirm":1},{"ts":1716595200000,"open":"3728","high":"3779.99","low":"3708.03","close":"3753.2","volume":"2033368.9","vol_ccy":"203336.89","vol_ccy_quote":"761365665.6058","confirm":1},{"ts":1716616800000,"open":"3752.92","high":"3775.91","low":"3736","close":"3739.43","volume":"1875615.7","vol_ccy":"187561.57","vol_ccy_quote":"704039082.7451","confirm":1},{"ts":1716638400000,"open":"3739.43","high":"3758.58","low":"3720.01","close":"3741.48","volume":"1854109.6","vol_ccy":"185410.96","vol_ccy_quote":"693445449.3045","confirm":1},{"ts":1716660000000,"open":"3741.48","high":"3767.4","low":"3730.86","close":"3750.62","volume":"820438.5","vol_ccy":"82043.85","vol_ccy_quote":"307677757.0758","confirm":1},{"ts":1716681600000,"open":"3750.46","high":"3772.65","low":"3731.01","close":"3760.2","volume":"1778209.6","vol_ccy":"177820.96","vol_ccy_quote":"667327469.2956","confirm":1},{"ts":1716703200000,"open":"3760.21","high":"3826","low":"3752.05","close":"3813.51","volume":"3570840.8","vol_ccy":"357084.08","vol_ccy_quote":"1355616050.9918","confirm":1},{"ts":1716724800000,"open":"3813.5","high":"3884.9","low":"3791.59","close":"3844.25","volume":"4704908.9","vol_ccy":"470490.89","vol_ccy_quote":"1808244915.3879","confirm":1},{"ts":1716746400000,"open":"3844.25","high":"3879.67","low":"3816.83","close":"3826.38","volume":"1821918.2","vol_ccy":"182191.82","vol_ccy_quote":"700558957.5566","confirm":1},{"ts":1716768000000,"open":"3826.39","high":"3940","low":"3823","close":"3904.92","volume":"4392793.8","vol_ccy":"439279.38","vol_ccy_quote":"1714299028.4713","confirm":1},{"ts":1716789600000,"open":"3904.93","high":"3957.97","low":"3883.11","close":"3900.6","volume":"3816412.5","vol_ccy":"381641.25","vol_ccy_quote":"1493854212.392","confirm":1},{"ts":1716811200000,"open":"3900.61","high":"3978.63","low":"3891.21","close":"3938.27","volume":"5187959.2","vol_ccy":"518795.92","vol_ccy_quote":"2044752725.5213","confirm":1},{"ts":1716832800000,"open":"3938.27","high":"3943.24","low":"3852.73","close":"3894.55","volume":"2795468.8","vol_ccy":"279546.88","vol_ccy_quote":"1088582105.9316","confirm":1},{"ts":1716854400000,"open":"3894.56","high":"3914.7","low":"3822.18","close":"3861.53","volume":"4841310","vol_ccy":"484131","vol_ccy_quote":"1866885931.4477","confirm":1},{"ts":1716876000000,"open":"3861.53","high":"3932","low":"3838.56","close":"3904.44","volume":"3911372.5","vol_ccy":"391137.25","vol_ccy_quote":"1519766907.0499","confirm":1},{"ts":1716897600000,"open":"3904.43","high":"3912.92","low":"3820.51","close":"3826","volume":"6078243.9","vol_ccy":"607824.39","vol_ccy_quote":"2347461058.267","confirm":1},{"ts":1716919200000,"open":"3826.01","high":"3872.95","low":"3775","close":"3844.66","volume":"3400583.4","vol_ccy":"340058.34","vol_ccy_quote":"1299494221.5799","confirm":1},{"ts":1716940800000,"open":"3844.66","high":"3891.94","low":"3835.41","close":"3868.16","volume":"2622086.6","vol_ccy":"262208.66","vol_ccy_quote":"1012198082.0421","confirm":1},{"ts":1716962400000,"open":"3868.15","high":"3872","low":"3782.01","close":"3811.53","volume":"4271930.1","vol_ccy":"427193.01","vol_ccy_quote":"1631222932.3864","confirm":1},{"ts":1716984000000,"open":"3811.53","high":"3841.17","low":"3744","close":"3766.81","volume":"6407947.2","vol_ccy":"640794.72","vol_ccy_quote":"2425549719.3819","confirm":1},{"ts":1717005600000,"open":"3766.82","high":"3793.86","low":"3745","close":"3767.81","volume":"2083180.1","vol_ccy":"208318.01","vol_ccy_quote":"785115302.0601","confirm":1},{"ts":1717027200000,"open":"3767.8","high":"3803.27","low":"3751.34","close":"3785.05","volume":"2487389.3","vol_ccy":"248738.93","vol_ccy_quote":"940160057.901","confirm":1},{"ts":1717048800000,"open":"3785.05","high":"3786.59","low":"3703.16","close":"3737.55","volume":"5045137.3","vol_ccy":"504513.73","vol_ccy_quote":"1884486544.1785","confirm":1},{"ts":1717070400000,"open":"3737.55","high":"3826","low":"3734.1","close":"3811.55","volume":"5042142.2","vol_ccy":"504214.22","vol_ccy_quote":"1905661885.488","confirm":1},{"ts":1717092000000,"open":"3811.55","high":"3820","low":"3720","close":"3748.41","volume":"2824833.1","vol_ccy":"282483.31","vol_ccy_quote":"1063180523.6153","confirm":1},{"ts":1717113600000,"open":"3748.41","high":"3771.81","low":"3735.1","close":"3746.96","volume":"1764845.2","vol_ccy":"176484.52","vol_ccy_quote":"662647594.6535","confirm":1},{"ts":1717135200000,"open":"3746.95","high":"3814.29","low":"3725.03","close":"3802.99","volume":"3451084.7","vol_ccy":"345108.47","vol_ccy_quote":"1299248889.2765","confirm":1},{"ts":1717156800000,"open":"3802.99","high":"3853","low":"3722.65","close":"3767.96","volume":"7262478.9","vol_ccy":"726247.89","vol_ccy_quote":"2749523590.4692","confirm":1},{"ts":1717178400000,"open":"3767.95","high":"3801.97","low":"3741.56","close":"3762.68","volume":"2272927.3","vol_ccy":"227292.73","vol_ccy_quote":"858444297.9569","confirm":1},{"ts":1717200000000,"open":"3762.67","high":"3794.12","low":"3752.78","close":"3789.27","volume":"1692421","vol_ccy":"169242.1","vol_ccy_quote":"638890607.6595","confirm":1},{"ts":1717221600000,"open":"3789.27","high":"3811.53","low":"3768.44","close":"3788.46","volume":"2017305.2","vol_ccy":"201730.52","vol_ccy_quote":"764668235.1764","confirm":1},{"ts":1717243200000,"open":"3788.45","high":"3814.65","low":"3787.1","close":"3807.75","volume":"1975613.2","vol_ccy":"197561.32","vol_ccy_quote":"751292921.2601","confirm":1},{"ts":1717264800000,"open":"3807.75","high":"3834.33","low":"3797.51","close":"3815.61","volume":"977041.8","vol_ccy":"97704.18","vol_ccy_quote":"372738503.1415","confirm":1},{"ts":1717286400000,"open":"3815.62","high":"3838.4","low":"3797.51","close":"3806.01","volume":"2141136.7","vol_ccy":"214113.67","vol_ccy_quote":"817107976.1405","confirm":1},{"ts":1717308000000,"open":"3806.01","high":"3815.12","low":"3771.03","close":"3805.01","volume":"2717337.8","vol_ccy":"271733.78","vol_ccy_quote":"1030209999.4591","confirm":1},{"ts":1717329600000,"open":"3805.01","high":"3810.87","low":"3772.98","close":"3773.06","volume":"2007563.6","vol_ccy":"200756.36","vol_ccy_quote":"761483782.3137","confirm":1},{"ts":1717351200000,"open":"3773.06","high":"3798.05","low":"3751.07","close":"3782.02","volume":"1665988.5","vol_ccy":"166598.85","vol_ccy_quote":"628750148.6756","confirm":1},{"ts":1717372800000,"open":"3782.03","high":"3832.51","low":"3762.56","close":"3815.3","volume":"2730916.8","vol_ccy":"273091.68","vol_ccy_quote":"1038534804.6602","confirm":1},{"ts":1717394400000,"open":"3815.29","high":"3843.47","low":"3805.24","close":"3810.05","volume":"2752436.6","vol_ccy":"275243.66","vol_ccy_quote":"1052124037.5229","confirm":1},{"ts":1717416000000,"open":"3810.06","high":"3852.5","low":"3757.32","close":"3781.65","volume":"6039540.5","vol_ccy":"603954.05","vol_ccy_quote":"2295108239.8561","confirm":1},{"ts":1717437600000,"open":"3781.65","high":"3791.28","low":"3760.1","close":"3767.36","volume":"1435266.8","vol_ccy":"143526.68","vol_ccy_quote":"541737690.6441","confirm":1},{"ts":1717459200000,"open":"3767.36","high":"3786.34","low":"3725","close":"3763.58","volume":"2644087.7","vol_ccy":"264408.77","vol_ccy_quote":"995365219.2415","confirm":1},{"ts":1717480800000,"open":"3763.57","high":"3784.67","low":"3742","close":"3766","volume":"2192396","vol_ccy":"219239.6","vol_ccy_quote":"825061367.0247","confirm":1},{"ts":1717502400000,"open":"3766","high":"3833.64","low":"3754.02","close":"3814.31","volume":"5143543.1","vol_ccy":"514354.31","vol_ccy_quote":"1951887208.4859","confirm":1},{"ts":1717524000000,"open":"3814.32","high":"3827.4","low":"3776.62","close":"3810.64","volume":"1466175.3","vol_ccy":"146617.53","vol_ccy_quote":"558070665.709","confirm":1},{"ts":1717545600000,"open":"3810.64","high":"3842","low":"3778.24","close":"3789.89","volume":"2793205.3","vol_ccy":"279320.53","vol_ccy_quote":"1064015871.7295","confirm":1},{"ts":1717567200000,"open":"3789.89","high":"3822","low":"3785.24","close":"3805.53","volume":"2312375.3","vol_ccy":"231237.53","vol_ccy_quote":"879595373.1795","confirm":1},{"ts":1717588800000,"open":"3805.54","high":"3850","low":"3782.18","close":"3841.99","volume":"3696954.4","vol_ccy":"369695.44","vol_ccy_quote":"1409154498.0027","confirm":1},{"ts":1717610400000,"open":"3841.99","high":"3888","low":"3833.74","close":"3866.25","volume":"2898656.1","vol_ccy":"289865.61","vol_ccy_quote":"1119047839.8942","confirm":1},{"ts":1717632000000,"open":"3866.24","high":"3879.87","low":"3845","close":"3848.55","volume":"1615584.7","vol_ccy":"161558.47","vol_ccy_quote":"624008173.1665","confirm":1},{"ts":1717653600000,"open":"3848.54","high":"3857.86","low":"3841.71","close":"3850.89","volume":"1422032.8","vol_ccy":"142203.28","vol_ccy_quote":"547342834.7947","confirm":1},{"ts":1717675200000,"open":"3850.89","high":"3868.63","low":"3815","close":"3833.45","volume":"3498162.7","vol_ccy":"349816.27","vol_ccy_quote":"1343058681.9018","confirm":1},{"ts":1717696800000,"open":"3833.44","high":"3839.65","low":"3758.48","close":"3813.75","volume":"2907260.8","vol_ccy":"290726.08","vol_ccy_quote":"1103430315.3518","confirm":1},{"ts":1717718400000,"open":"3813.76","high":"3827.43","low":"3791.98","close":"3818.71","volume":"1543277","vol_ccy":"154327.7","vol_ccy_quote":"587990820.2195","confirm":1},{"ts":1717740000000,"open":"3818.72","high":"3840.98","low":"3801.51","close":"3835.63","volume":"1425296.4","vol_ccy":"142529.64","vol_ccy_quote":"544429922.051","confirm":1},{"ts":1717761600000,"open":"3835.63","high":"3842.48","low":"3723.09","close":"3723.72","volume":"6085452.6","vol_ccy":"608545.26","vol_ccy_quote":"2308831347.477","confirm":1},{"ts":1717783200000,"open":"3723.72","high":"3730.12","low":"3565.41","close":"3679.14","volume":"7213224.7","vol_ccy":"721322.47","vol_ccy_quote":"2642379342.2393","confirm":1},{"ts":1717804800000,"open":"3679.13","high":"3693","low":"3674.35","close":"3680.51","volume":"870487.2","vol_ccy":"87048.72","vol_ccy_quote":"320842605.4551","confirm":1},{"ts":1717826400000,"open":"3680.52","high":"3709.87","low":"3678","close":"3682.95","volume":"1590700.3","vol_ccy":"159070.03","vol_ccy_quote":"587530869.0683","confirm":1},{"ts":1717848000000,"open":"3682.95","high":"3697.75","low":"3660","close":"3687.93","volume":"1765418","vol_ccy":"176541.8","vol_ccy_quote":"650210583.9574","confirm":1},{"ts":1717869600000,"open":"3687.93","high":"3694.87","low":"3670.01","close":"3681.72","volume":"672211.2","vol_ccy":"67221.12","vol_ccy_quote":"247439414.0185","confirm":1},{"ts":1717891200000,"open":"3681.71","high":"3685.9","low":"3666.86","close":"3680.92","volume":"925624.2","vol_ccy":"92562.42","vol_ccy_quote":"340291349.5925","confirm":1},{"ts":1717912800000,"open":"3680.92","high":"3694","low":"3680.92","close":"3693.49","volume":"731781.7","vol_ccy":"73178.17","vol_ccy_quote":"269877105.9701","confirm":1},{"ts":1717934400000,"open":"3693.49","high":"3713.31","low":"3681","close":"3699.93","volume":"1723264.4","vol_ccy":"172326.44","vol_ccy_quote":"636833350.6238","confirm":1},{"ts":1717956000000,"open":"3699.98","high":"3727","low":"3695","close":"3706.43","volume":"881343.8","vol_ccy":"88134.38","vol_ccy_quote":"326813381.964","confirm":1},{"ts":1717977600000,"open":"3706.44","high":"3707.26","low":"3680.15","close":"3684.54","volume":"1079859.5","vol_ccy":"107985.95","vol_ccy_quote":"398509661.8344","confirm":1},{"ts":1717999200000,"open":"3684.54","high":"3684.96","low":"3644.03","close":"3676.13","volume":"2263984.5","vol_ccy":"226398.45","vol_ccy_quote":"830565631.0745","confirm":1},{"ts":1718020800000,"open":"3676.14","high":"3714.6","low":"3663.33","close":"3696.54","volume":"2216317.2","vol_ccy":"221631.72","vol_ccy_quote":"817135417.0666","confirm":1},{"ts":1718042400000,"open":"3696.54","high":"3701.64","low":"3650.59","close":"3668.77","volume":"1383579.1","vol_ccy":"138357.91","vol_ccy_quote":"507953953.9528","confirm":1},{"ts":1718064000000,"open":"3668.77","high":"3673.54","low":"3533.01","close":"3562.02","volume":"6956070.4","vol_ccy":"695607.04","vol_ccy_quote":"2498889208.9184","confirm":1},{"ts":1718085600000,"open":"3562.01","high":"3570.27","low":"3491.6","close":"3530.4","volume":"4897381.5","vol_ccy":"489738.15","vol_ccy_quote":"1728701174.3668","confirm":1},{"ts":1718107200000,"open":"3530.4","high":"3546.84","low":"3426.53","close":"3471.87","volume":"7451631.4","vol_ccy":"745163.14","vol_ccy_quote":"2595681103.5441","confirm":1},{"ts":1718128800000,"open":"3471.87","high":"3509.8","low":"3465.05","close":"3497.06","volume":"1653943.6","vol_ccy":"165394.36","vol_ccy_quote":"577232415.6279","confirm":1},{"ts":1718150400000,"open":"3497.06","high":"3532.64","low":"3461.18","close":"3509.22","volume":"2500028.8","vol_ccy":"250002.88","vol_ccy_quote":"875461090.0006","confirm":1},{"ts":1718172000000,"open":"3509.23","high":"3563.6","low":"3508.19","close":"3531.57","volume":"2186620.4","vol_ccy":"218662.04","vol_ccy_quote":"773397993.624","confirm":1},{"ts":1718193600000,"open":"3531.72","high":"3657.7","low":"3531.15","close":"3623.39","volume":"7414829.8","vol_ccy":"741482.98","vol_ccy_quote":"2680037877.4598","confirm":1},{"ts":1718215200000,"open":"3623.2","high":"3624.55","low":"3513.32","close":"3560.65","volume":"5958901.7","vol_ccy":"595890.17","vol_ccy_quote":"2125474824.9108","confirm":1},{"ts":1718236800000,"open":"3560.65","high":"3562.4","low":"3477.01","close":"3510.32","volume":"3148598.7","vol_ccy":"314859.87","vol_ccy_quote":"1106771309.2141","confirm":1},{"ts":1718258400000,"open":"3510.33","high":"3512.27","low":"3472.81","close":"3497.48","volume":"2465015.9","vol_ccy":"246501.59","vol_ccy_quote":"861411253.699","confirm":1},{"ts":1718280000000,"open":"3497.49","high":"3538.42","low":"3427.63","close":"3469.86","volume":"7829492.7","vol_ccy":"782949.27","vol_ccy_quote":"2729425548.4241","confirm":1},{"ts":1718301600000,"open":"3469.85","high":"3492.57","low":"3461.32","close":"3469.97","volume":"1374647.9","vol_ccy":"137464.79","vol_ccy_quote":"477872961.0032","confirm":1},{"ts":1718323200000,"open":"3469.97","high":"3529.33","low":"3458.26","close":"3521.8","volume":"2409593.5","vol_ccy":"240959.35","vol_ccy_quote":"842212640.8715","confirm":1},{"ts":1718344800000,"open":"3521.81","high":"3533.24","low":"3505.8","close":"3515.87","volume":"2037295.9","vol_ccy":"203729.59","vol_ccy_quote":"716830821.4845","confirm":1},{"ts":1718366400000,"open":"3515.87","high":"3525.78","low":"3378.25","close":"3389.51","volume":"7194988.5","vol_ccy":"719498.85","vol_ccy_quote":"2477409922.3065","confirm":1},{"ts":1718388000000,"open":"3389.51","high":"3530","low":"3362.02","close":"3481.28","volume":"4536959.8","vol_ccy":"453695.98","vol_ccy_quote":"1561941935.3828","confirm":1},{"ts":1718409600000,"open":"3481.28","high":"3529.13","low":"3472.22","close":"3526.24","volume":"2350507.4","vol_ccy":"235050.74","vol_ccy_quote":"822833607.493","confirm":1},{"ts":1718431200000,"open":"3526.25","high":"3557.83","low":"3518.28","close":"3538.4","volume":"3009494.8","vol_ccy":"300949.48","vol_ccy_quote":"1064518645.7227","confirm":1},{"ts":1718452800000,"open":"3538.41","high":"3594.29","low":"3537.01","close":"3571.69","volume":"3802870.9","vol_ccy":"380287.09","vol_ccy_quote":"1355157227.3608","confirm":1},{"ts":1718474400000,"open":"3571.69","high":"3575.79","low":"3536.6","close":"3569.09","volume":"1333191.5","vol_ccy":"133319.15","vol_ccy_quote":"474377753.0094","confirm":1},{"ts":1718496000000,"open":"3569.1","high":"3574.29","low":"3540.63","close":"3567.95","volume":"1537702.3","vol_ccy":"153770.23","vol_ccy_quote":"547309193.9934","confirm":1},{"ts":1718517600000,"open":"3567.95","high":"3575","low":"3547.3","close":"3555.48","volume":"1468575.3","vol_ccy":"146857.53","vol_ccy_quote":"522983411.2804","confirm":1},{"ts":1718539200000,"open":"3555.48","high":"3612.49","low":"3553.01","close":"3591.49","volume":"3191330","vol_ccy":"319133","vol_ccy_quote":"1145628740.4484","confirm":1},{"ts":1718560800000,"open":"3591.48","high":"3656","low":"3586.62","close":"3624.01","volume":"2326696.1","vol_ccy":"232669.61","vol_ccy_quote":"843436551.7396","confirm":1},{"ts":1718582400000,"open":"3624.01","high":"3638","low":"3567.25","close":"3574.47","volume":"3113381.2","vol_ccy":"311338.12","vol_ccy_quote":"1120098521.1835","confirm":1},{"ts":1718604000000,"open":"3574.46","high":"3577.66","low":"3491","close":"3527.59","volume":"5383352.3","vol_ccy":"538335.23","vol_ccy_quote":"1902192812.7591","confirm":1},{"ts":1718625600000,"open":"3527.58","high":"3556.19","low":"3465.75","close":"3554.3","volume":"6979061.4","vol_ccy":"697906.14","vol_ccy_quote":"2453072849.5713","confirm":1},{"ts":1718647200000,"open":"3554.3","high":"3578.94","low":"3500.02","close":"3511.11","volume":"3134305.7","vol_ccy":"313430.57","vol_ccy_quote":"1109411493.335","confirm":1},{"ts":1718668800000,"open":"3511.11","high":"3517.08","low":"3346","close":"3444.54","volume":"7686367.4","vol_ccy":"768636.74","vol_ccy_quote":"2635221250.3099","confirm":1},{"ts":1718690400000,"open":"3444.55","high":"3456.73","low":"3392","close":"3414.93","volume":"3233758.1","vol_ccy":"323375.81","vol_ccy_quote":"1108017587.9611","confirm":1},{"ts":1718712000000,"open":"3414.94","high":"3441.55","low":"3370.94","close":"3409.1","volume":"7383446.4","vol_ccy":"738344.64","vol_ccy_quote":"2515304038.3157","confirm":1},{"ts":1718733600000,"open":"3409.36","high":"3488.98","low":"3385.53","close":"3483.11","volume":"3706598.4","vol_ccy":"370659.84","vol_ccy_quote":"1275431492.4445","confirm":1},{"ts":1718755200000,"open":"3483.11","high":"3585","low":"3465.38","close":"3550.21","volume":"5285576.2","vol_ccy":"528557.62","vol_ccy_quote":"1869159410.0431","confirm":1},{"ts":1718776800000,"open":"3550.22","high":"3565.84","low":"3518","close":"3537.16","volume":"3545833.7","vol_ccy":"354583.37","vol_ccy_quote":"1255574385.73","confirm":1},{"ts":1718798400000,"open":"3537.16","high":"3588","low":"3512.98","close":"3561.37","volume":"3935780.8","vol_ccy":"393578.08","vol_ccy_quote":"1395384201.3614","confirm":1},{"ts":1718820000000,"open":"3561.37","high":"3577.32","low":"3532.07","close":"3560","volume":"2160033","vol_ccy":"216003.3","vol_ccy_quote":"768200961.6877","confirm":1},{"ts":1718841600000,"open":"3560.01","high":"3594.94","low":"3533","close":"3580.73","volume":"3120554.6","vol_ccy":"312055.46","vol_ccy_quote":"1111838043.2844","confirm":1},{"ts":1718863200000,"open":"3580.73","high":"3626","low":"3572.19","close":"3599.01","volume":"4974275.7","vol_ccy":"497427.57","vol_ccy_quote":"1789400478.2862","confirm":1},{"ts":1718884800000,"open":"3599","high":"3611.5","low":"3486.5","close":"3522.96","volume":"6964456.3","vol_ccy":"696445.63","vol_ccy_quote":"2461044755.2473","confirm":1},{"ts":1718906400000,"open":"3522.97","high":"3542.12","low":"3510.71","close":"3512.83","volume":"1508273.7","vol_ccy":"150827.37","vol_ccy_quote":"531658887.4893","confirm":1},{"ts":1718928000000,"open":"3512.84","high":"3536.6","low":"3491.48","close":"3519.12","volume":"2704507.1","vol_ccy":"270450.71","vol_ccy_quote":"949571505.6787","confirm":1},{"ts":1718949600000,"open":"3519.06","high":"3532.89","low":"3446.5","close":"3503.34","volume":"5748940","vol_ccy":"574894","vol_ccy_quote":"2007222250.9448","confirm":1},{"ts":1718971200000,"open":"3503.34","high":"3519.84","low":"3455","close":"3478.78","volume":"5295460.9","vol_ccy":"529546.09","vol_ccy_quote":"1847623721.7392","confirm":1},{"ts":1718992800000,"open":"3478.78","high":"3547.56","low":"3476.26","close":"3518.42","volume":"2190500.3","vol_ccy":"219050.03","vol_ccy_quote":"770673146.2735","confirm":1},{"ts":1719014400000,"open":"3518.42","high":"3521.66","low":"3494.49","close":"3509.59","volume":"1359153.6","vol_ccy":"135915.36","vol_ccy_quote":"476463252.707","confirm":1},{"ts":1719036000000,"open":"3509.58","high":"3510","low":"3476.07","close":"3493.4","volume":"1673610.3","vol_ccy":"167361.03","vol_ccy_quote":"584387620.4802","confirm":1},{"ts":1719057600000,"open":"3493.4","high":"3511.46","low":"3487.2","close":"3498","volume":"1339626.4","vol_ccy":"133962.64","vol_ccy_quote":"468925062.9225","confirm":1},{"ts":1719079200000,"open":"3498","high":"3508.99","low":"3485.55","close":"3495.44","volume":"865150.8","vol_ccy":"86515.08","vol_ccy_quote":"302461227.5449","confirm":1},{"ts":1719100800000,"open":"3495.43","high":"3521.66","low":"3494.8","close":"3509.31","volume":"1271452.8","vol_ccy":"127145.28","vol_ccy_quote":"446438227.3331","confirm":1},{"ts":1719122400000,"open":"3509.31","high":"3514.2","low":"3487.5","close":"3499","volume":"1045391.9","vol_ccy":"104539.19","vol_ccy_quote":"366023916.0516","confirm":1},{"ts":1719144000000,"open":"3499","high":"3504.99","low":"3461","close":"3473.76","volume":"2494976.6","vol_ccy":"249497.66","vol_ccy_quote":"868983239.7441","confirm":1},{"ts":1719165600000,"open":"3473.71","high":"3482","low":"3399","close":"3420.89","volume":"2784543.7","vol_ccy":"278454.37","vol_ccy_quote":"956085864.4604","confirm":1},{"ts":1719187200000,"open":"3420.89","high":"3436.68","low":"3353.32","close":"3371.99","volume":"5074801.1","vol_ccy":"507480.11","vol_ccy_quote":"1723524710.9166","confirm":1},{"ts":1719208800000,"open":"3371.99","high":"3394.7","low":"3210.04","close":"3320.74","volume":"8992897.6","vol_ccy":"899289.76","vol_ccy_quote":"2987352476.9314","confirm":1},{"ts":1719230400000,"open":"3320.74","high":"3336.7","low":"3242.07","close":"3294.25","volume":"7773144.8","vol_ccy":"777314.48","vol_ccy_quote":"2557675937.6836","confirm":1},{"ts":1719252000000,"open":"3294.49","high":"3362.94","low":"3252.58","close":"3352","volume":"5614553.3","vol_ccy":"561455.33","vol_ccy_quote":"1858900157.5945","confirm":1},{"ts":1719273600000,"open":"3351.99","high":"3394.58","low":"3336.33","close":"3375.01","volume":"3520289.7","vol_ccy":"352028.97","vol_ccy_quote":"1185830831.2343","confirm":1},{"ts":1719295200000,"open":"3375.01","high":"3394.38","low":"3345.77","close":"3375.51","volume":"2796085.1","vol_ccy":"279608.51","vol_ccy_quote":"942455080.1221","confirm":1},{"ts":1719316800000,"open":"3375.5","high":"3425.27","low":"3356.74","close":"3389.2","volume":"4449561.7","vol_ccy":"444956.17","vol_ccy_quote":"1510917845.7561","confirm":1},{"ts":1719338400000,"open":"3389.2","high":"3429.93","low":"3384.61","close":"3394.5","volume":"1984841","vol_ccy":"198484.1","vol_ccy_quote":"676525805.1906","confirm":1},{"ts":1719360000000,"open":"3394.51","high":"3427.3","low":"3376","close":"3388.38","volume":"2260873.3","vol_ccy":"226087.33","vol_ccy_quote":"768245394.2777","confirm":1},{"ts":1719381600000,"open":"3388.38","high":"3406.63","low":"3366.03","close":"3381.64","volume":"2084273","vol_ccy":"208427.3","vol_ccy_quote":"705352063.5606","confirm":1},{"ts":1719403200000,"open":"3381.64","high":"3396.78","low":"3325.54","close":"3372","volume":"4031795.3","vol_ccy":"403179.53","vol_ccy_quote":"1355079252.8524","confirm":1},{"ts":1719424800000,"open":"3372","high":"3418","low":"3354.39","close":"3371.76","volume":"2875098.3","vol_ccy":"287509.83","vol_ccy_quote":"973155955.4725","confirm":1},{"ts":1719446400000,"open":"3371.77","high":"3392.93","low":"3361.66","close":"3369.22","volume":"1482192.9","vol_ccy":"148219.29","vol_ccy_quote":"500755374.2055","confirm":1},{"ts":1719468000000,"open":"3369.23","high":"3413.72","low":"3366.02","close":"3403.03","volume":"2308014.4","vol_ccy":"230801.44","vol_ccy_quote":"782280587.3366","confirm":1},{"ts":1719489600000,"open":"3403.03","high":"3477.93","low":"3402.66","close":"3461.42","volume":"5957822","vol_ccy":"595782.2","vol_ccy_quote":"2052959470.836","confirm":1},{"ts":1719511200000,"open":"3461.42","high":"3467.81","low":"3440.8","close":"3450.76","volume":"995820.9","vol_ccy":"99582.09","vol_ccy_quote":"343680216.018","confirm":1},{"ts":1719532800000,"open":"3450.75","high":"3489.27","low":"3436","close":"3448.38","volume":"3381464.7","vol_ccy":"338146.47","vol_ccy_quote":"1170406601.1949","confirm":1},{"ts":1719554400000,"open":"3448.38","high":"3462.96","low":"3420.01","close":"3452.45","volume":"2231644.5","vol_ccy":"223164.45","vol_ccy_quote":"767851691.3012","confirm":1},{"ts":1719576000000,"open":"3452.46","high":"3476.2","low":"3373","close":"3385.78","volume":"6799053.9","vol_ccy":"679905.39","vol_ccy_quote":"2327692074.6252","confirm":1},{"ts":1719597600000,"open":"3385.78","high":"3394.9","low":"3366.6","close":"3380.39","volume":"1734646.7","vol_ccy":"173464.67","vol_ccy_quote":"586411389.1445","confirm":1},{"ts":1719619200000,"open":"3380.39","high":"3399.51","low":"3380.19","close":"3385.34","volume":"1245203.3","vol_ccy":"124520.33","vol_ccy_quote":"421920241.4816","confirm":1},{"ts":1719640800000,"open":"3385.34","high":"3409","low":"3383.3","close":"3399.85","volume":"1376007.6","vol_ccy":"137600.76","vol_ccy_quote":"467409841.1731","confirm":1},{"ts":1719662400000,"open":"3399.85","high":"3402.95","low":"3381.2","close":"3389.3","volume":"1120716.4","vol_ccy":"112071.64","vol_ccy_quote":"379912629.895","confirm":1},{"ts":1719684000000,"open":"3389.3","high":"3393.73","low":"3371.31","close":"3379.24","volume":"817900.4","vol_ccy":"81790.04","vol_ccy_quote":"276696037.594","confirm":1},{"ts":1719705600000,"open":"3379.24","high":"3390","low":"3353.01","close":"3367.69","volume":"1992904.6","vol_ccy":"199290.46","vol_ccy_quote":"671392419.9743","confirm":1},{"ts":1719727200000,"open":"3367.72","high":"3401","low":"3362.52","close":"3389","volume":"2032062.8","vol_ccy":"203206.28","vol_ccy_quote":"688994948.169","confirm":1},{"ts":1719748800000,"open":"3389","high":"3421.59","low":"3378.27","close":"3414","volume":"2028671.5","vol_ccy":"202867.15","vol_ccy_quote":"689700574.3771","confirm":1},{"ts":1719770400000,"open":"3414","high":"3462","low":"3408.16","close":"3438","volume":"2144263.9","vol_ccy":"214426.39","vol_ccy_quote":"736347652.4799","confirm":1},{"ts":1719792000000,"open":"3438","high":"3524.12","low":"3432.08","close":"3490.58","volume":"4580970.5","vol_ccy":"458097.05","vol_ccy_quote":"1598890620.1996","confirm":1},{"ts":1719813600000,"open":"3490.58","high":"3495","low":"3457.77","close":"3460","volume":"2355700.5","vol_ccy":"235570.05","vol_ccy_quote":"819369557.5897","confirm":1},{"ts":1719835200000,"open":"3459.99","high":"3494.23","low":"3451.66","close":"3491.75","volume":"3256938.4","vol_ccy":"325693.84","vol_ccy_quote":"1130056924.2007","confirm":1},{"ts":1719856800000,"open":"3491.75","high":"3499.76","low":"3422","close":"3442.52","volume":"2606364.2","vol_ccy":"260636.42","vol_ccy_quote":"901370118.81","confirm":1},{"ts":1719878400000,"open":"3442.53","high":"3465.15","low":"3434","close":"3459.44","volume":"1448222.8","vol_ccy":"144822.28","vol_ccy_quote":"499917173.5167","confirm":1},{"ts":1719900000000,"open":"3459.44","high":"3459.7","low":"3431.43","close":"3453.44","volume":"2284964.4","vol_ccy":"228496.44","vol_ccy_quote":"787266607.5816","confirm":1},{"ts":1719921600000,"open":"3453.44","high":"3463.31","low":"3401.43","close":"3424.97","volume":"3731641.7","vol_ccy":"373164.17","vol_ccy_quote":"1278066428.7631","confirm":1},{"ts":1719943200000,"open":"3424.97","high":"3434.38","low":"3411.52","close":"3421.58","volume":"1073364.3","vol_ccy":"107336.43","vol_ccy_quote":"367624054.0764","confirm":1},{"ts":1719964800000,"open":"3421.63","high":"3432.89","low":"3330.03","close":"3368.96","volume":"4883253.4","vol_ccy":"488325.34","vol_ccy_quote":"1648455167.0737","confirm":1},{"ts":1719986400000,"open":"3368.96","high":"3373","low":"3280.07","close":"3308.01","volume":"5097254.2","vol_ccy":"509725.42","vol_ccy_quote":"1695298362.7861","confirm":1},{"ts":1720008000000,"open":"3308","high":"3326.18","low":"3275.06","close":"3303.39","volume":"4724551","vol_ccy":"472455.1","vol_ccy_quote":"1560938365.7761","confirm":1},{"ts":1720029600000,"open":"3303.4","high":"3310.95","low":"3250.33","close":"3295.58","volume":"3701455.5","vol_ccy":"370145.55","vol_ccy_quote":"1214883627.2879","confirm":1},{"ts":1720051200000,"open":"3295.59","high":"3313.78","low":"3150.39","close":"3225","volume":"7433799.4","vol_ccy":"743379.94","vol_ccy_quote":"2404249984.7724","confirm":1},{"ts":1720072800000,"open":"3225","high":"3226.94","low":"3125.17","close":"3160","volume":"7794669.4","vol_ccy":"779466.94","vol_ccy_quote":"2471765160.248","confirm":1},{"ts":1720094400000,"open":"3159.99","high":"3162.15","low":"3087.54","close":"3143.39","volume":"8854396.3","vol_ccy":"885439.63","vol_ccy_quote":"2765619034.8662","confirm":1},{"ts":1720116000000,"open":"3143.4","high":"3169.96","low":"3050.13","close":"3060.31","volume":"4015827.1","vol_ccy":"401582.71","vol_ccy_quote":"1249996716.9843","confirm":1},{"ts":1720137600000,"open":"3060.32","high":"3109.95","low":"2803.48","close":"2901.2","volume":"18115752.4","vol_ccy":"1811575.24","vol_ccy_quote":"5350229195.3629","confirm":1},{"ts":1720159200000,"open":"2901.2","high":"2957.1","low":"2822.58","close":"2947.49","volume":"9360460.8","vol_ccy":"936046.08","vol_ccy_quote":"2701286538.1428","confirm":1},{"ts":1720180800000,"open":"2947.5","high":"3006.3","low":"2921.11","close":"2990.98","volume":"8871951.4","vol_ccy":"887195.14","vol_ccy_quote":"2630686015.6761","confirm":1},{"ts":1720202400000,"open":"2990.98","high":"2997.04","low":"2958.02","close":"2981.37","volume":"2200499.6","vol_ccy":"220049.96","vol_ccy_quote":"656060166.6241","confirm":1},{"ts":1720224000000,"open":"2981.53","high":"3027.76","low":"2954.22","close":"2971.87","volume":"3161836.5","vol_ccy":"316183.65","vol_ccy_quote":"942721436.5109","confirm":1},{"ts":1720245600000,"open":"2971.88","high":"3016.22","low":"2970.21","close":"3005.76","volume":"2607429.3","vol_ccy":"260742.93","vol_ccy_quote":"782612775.4787","confirm":1},{"ts":1720267200000,"open":"3005.77","high":"3067.85","low":"2988.67","close":"3050.79","volume":"3520577.3","vol_ccy":"352057.73","vol_ccy_quote":"1066098333.5207","confirm":1},{"ts":1720288800000,"open":"3050.79","high":"3082.74","low":"3046.01","close":"3067.05","volume":"1587428.3","vol_ccy":"158742.83","vol_ccy_quote":"486510166.5073","confirm":1},{"ts":1720310400000,"open":"3067.06","high":"3073.51","low":"3016.06","close":"3030.93","volume":"2573332.6","vol_ccy":"257333.26","vol_ccy_quote":"783801423.4616","confirm":1},{"ts":1720332000000,"open":"3030.92","high":"3039.87","low":"2993.16","close":"3015.25","volume":"2323448.1","vol_ccy":"232344.81","vol_ccy_quote":"700315992.3763","confirm":1},{"ts":1720353600000,"open":"3015.25","high":"3024.9","low":"2955.07","close":"2995.36","volume":"4088222.9","vol_ccy":"408822.29","vol_ccy_quote":"1218649888.0518","confirm":1},{"ts":1720375200000,"open":"2995.36","high":"3010.31","low":"2922","close":"2931.69","volume":"3231796.8","vol_ccy":"323179.68","vol_ccy_quote":"957165880.1202","confirm":1},{"ts":1720396800000,"open":"2931.68","high":"2952.65","low":"2822.06","close":"2916.74","volume":"8155240.8","vol_ccy":"815524.08","vol_ccy_quote":"2347816987.8739","confirm":1},{"ts":1720418400000,"open":"2916.74","high":"3098.73","low":"2901.97","close":"3053.99","volume":"9326715.6","vol_ccy":"932671.56","vol_ccy_quote":"2810180986.3083","confirm":1},{"ts":1720440000000,"open":"3054.11","high":"3063.95","low":"2890.01","close":"2984.33","volume":"10784563.3","vol_ccy":"1078456.33","vol_ccy_quote":"3218081741.9007","confirm":1},{"ts":1720461600000,"open":"2984.34","high":"3047.78","low":"2973.98","close":"3018.7","volume":"2321065.7","vol_ccy":"232106.57","vol_ccy_quote":"698085049.3518","confirm":1},{"ts":1720483200000,"open":"3018.69","high":"3086.2","low":"3003.71","close":"3067.43","volume":"4904783.8","vol_ccy":"490478.38","vol_ccy_quote":"1495735518.0945","confirm":1},{"ts":1720504800000,"open":"3067.4","high":"3116.14","low":"3054.19","close":"3083.04","volume":"4362959.7","vol_ccy":"436295.97","vol_ccy_quote":"1344466072.9397","confirm":1},{"ts":1720526400000,"open":"3083.05","high":"3109.75","low":"3036.06","close":"3052.19","volume":"5769170.9","vol_ccy":"576917.09","vol_ccy_quote":"1770292061.2847","confirm":1},{"ts":1720548000000,"open":"3052.18","high":"3082.18","low":"3046.56","close":"3066.61","volume":"2046880.2","vol_ccy":"204688.02","vol_ccy_quote":"627402115.8594","confirm":1},{"ts":1720569600000,"open":"3066.67","high":"3131.5","low":"3023.92","close":"3102.84","volume":"4714797","vol_ccy":"471479.7","vol_ccy_quote":"1453405196.8674","confirm":1},{"ts":1720591200000,"open":"3102.83","high":"3114.18","low":"3078.3","close":"3102.45","volume":"2672555","vol_ccy":"267255.5","vol_ccy_quote":"827469456.1147","confirm":1},{"ts":1720612800000,"open":"3102.46","high":"3152.59","low":"3077.13","close":"3103.4","volume":"6193767","vol_ccy":"619376.7","vol_ccy_quote":"1928658305.2774","confirm":1},{"ts":1720634400000,"open":"3103.4","high":"3114.76","low":"3080.07","close":"3101.06","volume":"1541803.7","vol_ccy":"154180.37","vol_ccy_quote":"477961092.1869","confirm":1},{"ts":1720656000000,"open":"3101.05","high":"3131.57","low":"3053.61","close":"3098.23","volume":"3267773.8","vol_ccy":"326777.38","vol_ccy_quote":"1010026408.733","confirm":1},{"ts":1720677600000,"open":"3098.23","high":"3157.3","low":"3093.64","close":"3146.87","volume":"3788996.7","vol_ccy":"378899.67","vol_ccy_quote":"1185488221.0047","confirm":1},{"ts":1720699200000,"open":"3146.86","high":"3216.66","low":"3097.44","close":"3130.72","volume":"8109300","vol_ccy":"810930","vol_ccy_quote":"2562536128.6174","confirm":1},{"ts":1720720800000,"open":"3130.71","high":"3148.99","low":"3086","close":"3099.8","volume":"2241740.7","vol_ccy":"224174.07","vol_ccy_quote":"697728417.5774","confirm":1},{"ts":1720742400000,"open":"3099.92","high":"3118.28","low":"3055.14","close":"3082.53","volume":"3154673.9","vol_ccy":"315467.39","vol_ccy_quote":"973660548.6733","confirm":1},{"ts":1720764000000,"open":"3082.53","high":"3099.04","low":"3046.02","close":"3070.18","volume":"3467931.6","vol_ccy":"346793.16","vol_ccy_quote":"1064886356.4857","confirm":1},{"ts":1720785600000,"open":"3070.25","high":"3158","low":"3057.16","close":"3143.55","volume":"5343233.1","vol_ccy":"534323.31","vol_ccy_quote":"1664306738.5273","confirm":1},{"ts":1720807200000,"open":"3143.8","high":"3154.3","low":"3090","close":"3134.3","volume":"2112595.2","vol_ccy":"211259.52","vol_ccy_quote":"659487899.4898","confirm":1},{"ts":1720828800000,"open":"3134.31","high":"3140.87","low":"3113.2","close":"3133.51","volume":"1510279.6","vol_ccy":"151027.96","vol_ccy_quote":"472258020.2434","confirm":1},{"ts":1720850400000,"open":"3133.51","high":"3172.92","low":"3128.54","close":"3157.29","volume":"2623869.9","vol_ccy":"262386.99","vol_ccy_quote":"826975095.8961","confirm":1},{"ts":1720872000000,"open":"3157.29","high":"3165.36","low":"3138.24","close":"3156.5","volume":"1363683.6","vol_ccy":"136368.36","vol_ccy_quote":"429910634.6915","confirm":1},{"ts":1720893600000,"open":"3156.49","high":"3202.63","low":"3143","close":"3175.96","volume":"2077769.4","vol_ccy":"207776.94","vol_ccy_quote":"659804280.656","confirm":1},{"ts":1720915200000,"open":"3175.96","high":"3206.66","low":"3163.09","close":"3201.53","volume":"2237645.8","vol_ccy":"223764.58","vol_ccy_quote":"712989767.5857","confirm":1},{"ts":1720936800000,"open":"3201.53","high":"3227.77","low":"3186.69","close":"3203.06","volume":"2482292.4","vol_ccy":"248229.24","vol_ccy_quote":"796081961.0322","confirm":1},{"ts":1720958400000,"open":"3203.06","high":"3204.94","low":"3173.05","close":"3190.6","volume":"2016676.9","vol_ccy":"201667.69","vol_ccy_quote":"643259424.3064","confirm":1},{"ts":1720980000000,"open":"3190.6","high":"3269","low":"3183.52","close":"3245.15","volume":"2502702.3","vol_ccy":"250270.23","vol_ccy_quote":"809964953.5213","confirm":1},{"ts":1721001600000,"open":"3245.15","high":"3347.64","low":"3233","close":"3335.4","volume":"5673094.5","vol_ccy":"567309.45","vol_ccy_quote":"1874824438.458","confirm":1},{"ts":1721023200000,"open":"3335.39","high":"3373.46","low":"3327.46","close":"3340.27","volume":"3788546.8","vol_ccy":"378854.68","vol_ccy_quote":"1269241540.2941","confirm":1},{"ts":1721044800000,"open":"3340.26","high":"3405.96","low":"3333.4","close":"3383.13","volume":"4471762.7","vol_ccy":"447176.27","vol_ccy_quote":"1507929729.5398","confirm":1},{"ts":1721066400000,"open":"3383.14","high":"3497.29","low":"3376","close":"3483.72","volume":"5441889.5","vol_ccy":"544188.95","vol_ccy_quote":"1869199864.3102","confirm":1},{"ts":1721088000000,"open":"3483.72","high":"3500","low":"3402.58","close":"3415.77","volume":"4269909.8","vol_ccy":"426990.98","vol_ccy_quote":"1475256599.5497","confirm":1},{"ts":1721109600000,"open":"3415.77","high":"3434.78","low":"3345.76","close":"3419.57","volume":"6181255.6","vol_ccy":"618125.56","vol_ccy_quote":"2098179490.4388","confirm":1},{"ts":1721131200000,"open":"3419.56","high":"3496.56","low":"3375.09","close":"3459.96","volume":"6712383.8","vol_ccy":"671238.38","vol_ccy_quote":"2307373161.1525","confirm":1},{"ts":1721152800000,"open":"3459.95","high":"3486.04","low":"3413.77","close":"3444.24","volume":"2800777.8","vol_ccy":"280077.78","vol_ccy_quote":"966250584.1309","confirm":1},{"ts":1721174400000,"open":"3444.23","high":"3518.43","low":"3442","close":"3498.44","volume":"3843390.8","vol_ccy":"384339.08","vol_ccy_quote":"1341096249.7117","confirm":1},{"ts":1721196000000,"open":"3498.44","high":"3508.46","low":"3443.43","close":"3450.45","volume":"4082184.9","vol_ccy":"408218.49","vol_ccy_quote":"1420580497.0764","confirm":1},{"ts":1721217600000,"open":"3450.45","high":"3476.53","low":"3376","close":"3408.72","volume":"5546137.2","vol_ccy":"554613.72","vol_ccy_quote":"1901511922.4754","confirm":1},{"ts":1721239200000,"open":"3408.72","high":"3428.7","low":"3385.38","close":"3387.8","volume":"1949039.1","vol_ccy":"194903.91","vol_ccy_quote":"664132915.6963","confirm":1},{"ts":1721260800000,"open":"3387.8","high":"3441.99","low":"3383.61","close":"3423.54","volume":"3107247.8","vol_ccy":"310724.78","vol_ccy_quote":"1062026854.7966","confirm":1},{"ts":1721282400000,"open":"3423.54","high":"3460.92","low":"3420.2","close":"3458.95","volume":"2582674.4","vol_ccy":"258267.44","vol_ccy_quote":"889650443.1605","confirm":1},{"ts":1721304000000,"open":"3458.96","high":"3489.68","low":"3366.97","close":"3399.95","volume":"6271352.2","vol_ccy":"627135.22","vol_ccy_quote":"2151038416.2797","confirm":1},{"ts":1721325600000,"open":"3399.95","high":"3437.44","low":"3385.69","close":"3426.74","volume":"1600851.5","vol_ccy":"160085.15","vol_ccy_quote":"546395846.2168","confirm":1},{"ts":1721347200000,"open":"3426.75","high":"3435.36","low":"3383.14","close":"3424.28","volume":"2775007.2","vol_ccy":"277500.72","vol_ccy_quote":"947507355.865","confirm":1},{"ts":1721368800000,"open":"3424.24","high":"3451.4","low":"3376.68","close":"3404.39","volume":"4248674.5","vol_ccy":"424867.45","vol_ccy_quote":"1447101059.4031","confirm":1},{"ts":1721390400000,"open":"3404.39","high":"3515.44","low":"3396.58","close":"3500.54","volume":"6791760","vol_ccy":"679176","vol_ccy_quote":"2350475259.2994","confirm":1},{"ts":1721412000000,"open":"3500.55","high":"3542.25","low":"3491.79","close":"3504.38","volume":"2960529.8","vol_ccy":"296052.98","vol_ccy_quote":"1040515205.7028","confirm":1},{"ts":1721433600000,"open":"3504.39","high":"3509.59","low":"3479.57","close":"3501.77","volume":"1371537.8","vol_ccy":"137153.78","vol_ccy_quote":"479418331.0169","confirm":1},{"ts":1721455200000,"open":"3501.77","high":"3505.56","low":"3480","close":"3485.8","volume":"1422863.2","vol_ccy":"142286.32","vol_ccy_quote":"496472910.6637","confirm":1},{"ts":1721476800000,"open":"3485.81","high":"3540.89","low":"3481.3","close":"3527.65","volume":"2702319.4","vol_ccy":"270231.94","vol_ccy_quote":"947382045.4466","confirm":1},{"ts":1721498400000,"open":"3527.66","high":"3538.52","low":"3500.59","close":"3517.6","volume":"1336149.2","vol_ccy":"133614.92","vol_ccy_quote":"470347491.3739","confirm":1},{"ts":1721520000000,"open":"3517.6","high":"3529.51","low":"3493.57","close":"3501.71","volume":"1052743.1","vol_ccy":"105274.31","vol_ccy_quote":"369686458.1021","confirm":1},{"ts":1721541600000,"open":"3501.71","high":"3507.71","low":"3477.2","close":"3499","volume":"1474939.6","vol_ccy":"147493.96","vol_ccy_quote":"514956318.7904","confirm":1},{"ts":1721563200000,"open":"3498.99","high":"3526.99","low":"3450","close":"3468.47","volume":"3425823.2","vol_ccy":"342582.32","vol_ccy_quote":"1196959156.3955","confirm":1},{"ts":1721584800000,"open":"3468.67","high":"3549.41","low":"3410.23","close":"3536.22","volume":"5315860.2","vol_ccy":"531586.02","vol_ccy_quote":"1852477367.3483","confirm":1},{"ts":1721606400000,"open":"3536.39","high":"3564","low":"3485","close":"3496.29","volume":"3223806.4","vol_ccy":"322380.64","vol_ccy_quote":"1137080221.8479","confirm":1},{"ts":1721628000000,"open":"3496.29","high":"3504","low":"3458.67","close":"3500.56","volume":"2499478.6","vol_ccy":"249947.86","vol_ccy_quote":"870082786.5728","confirm":1},{"ts":1721649600000,"open":"3500.56","high":"3507.89","low":"3435.52","close":"3471.04","volume":"3562636.9","vol_ccy":"356263.69","vol_ccy_quote":"1235710099.2502","confirm":1},{"ts":1721671200000,"open":"3471.04","high":"3500.76","low":"3422.02","close":"3439.77","volume":"2604043.7","vol_ccy":"260404.37","vol_ccy_quote":"901387415.0143","confirm":1},{"ts":1721692800000,"open":"3439.77","high":"3491.74","low":"3425","close":"3442.37","volume":"3602812","vol_ccy":"360281.2","vol_ccy_quote":"1247545007.8907","confirm":1},{"ts":1721714400000,"open":"3442.37","high":"3542","low":"3432.62","close":"3515.68","volume":"6505328.6","vol_ccy":"650532.86","vol_ccy_quote":"2277956275.7401","confirm":1},{"ts":1721736000000,"open":"3515.67","high":"3518.48","low":"3389.47","close":"3428.72","volume":"11106368.9","vol_ccy":"1110636.89","vol_ccy_quote":"3838647443.9524","confirm":1},{"ts":1721757600000,"open":"3428.65","high":"3503.29","low":"3419","close":"3482.61","volume":"4751733.7","vol_ccy":"475173.37","vol_ccy_quote":"1649677331.4057","confirm":1},{"ts":1721779200000,"open":"3482.61","high":"3489.02","low":"3427.09","close":"3442.01","volume":"2624987.9","vol_ccy":"262498.79","vol_ccy_quote":"905441910.7547","confirm":1},{"ts":1721800800000,"open":"3442.02","high":"3472.91","low":"3437.32","close":"3460","volume":"1903786.6","vol_ccy":"190378.66","vol_ccy_quote":"658155472.4616","confirm":1},{"ts":1721822400000,"open":"3460.01","high":"3472.77","low":"3403.33","close":"3418","volume":"4203031.6","vol_ccy":"420303.16","vol_ccy_quote":"1444805931.6791","confirm":1},{"ts":1721844000000,"open":"3418","high":"3425.06","low":"3288","close":"3336.01","volume":"5434426.8","vol_ccy":"543442.68","vol_ccy_quote":"1823344840.7375","confirm":1},{"ts":1721865600000,"open":"3336","high":"3342.85","low":"3127.79","close":"3183.01","volume":"10322905.7","vol_ccy":"1032290.57","vol_ccy_quote":"3311494237.0691","confirm":1},{"ts":1721887200000,"open":"3183.01","high":"3187.99","low":"3152.55","close":"3172.28","volume":"3381394.6","vol_ccy":"338139.46","vol_ccy_quote":"1072287816.2157","confirm":1},{"ts":1721908800000,"open":"3172.27","high":"3184.24","low":"3102.72","close":"3165.66","volume":"7861206.2","vol_ccy":"786120.62","vol_ccy_quote":"2476551986.2428","confirm":1},{"ts":1721930400000,"open":"3165.67","high":"3200.79","low":"3087","close":"3175","volume":"5785787.7","vol_ccy":"578578.77","vol_ccy_quote":"1818269636.835","confirm":1},{"ts":1721952000000,"open":"3175","high":"3271.63","low":"3170.42","close":"3269.74","volume":"5908164.5","vol_ccy":"590816.45","vol_ccy_quote":"1906116399.0226","confirm":1},{"ts":1721973600000,"open":"3269.75","high":"3276.67","low":"3235","close":"3247.09","volume":"3481373.6","vol_ccy":"348137.36","vol_ccy_quote":"1133677273.267","confirm":1},{"ts":1721995200000,"open":"3247.09","high":"3271.84","low":"3220.81","close":"3247.41","volume":"4765235.4","vol_ccy":"476523.54","vol_ccy_quote":"1547228683.7199","confirm":1},{"ts":1722016800000,"open":"3247.4","high":"3286.86","low":"3246.4","close":"3274.4","volume":"2030233.9","vol_ccy":"203023.39","vol_ccy_quote":"663414035.8092","confirm":1},{"ts":1722038400000,"open":"3274.41","high":"3275.2","low":"3242.29","close":"3254.76","volume":"1610234.2","vol_ccy":"161023.42","vol_ccy_quote":"524053640.7934","confirm":1},{"ts":1722060000000,"open":"3254.75","high":"3283.61","low":"3253.81","close":"3278.7","volume":"1734822","vol_ccy":"173482.2","vol_ccy_quote":"567650898.8671","confirm":1},{"ts":1722081600000,"open":"3278.7","high":"3328.1","low":"3256.48","close":"3261.02","volume":"4958913.5","vol_ccy":"495891.35","vol_ccy_quote":"1633121355.1465","confirm":1},{"ts":1722103200000,"open":"3261.01","high":"3295.46","low":"3190.02","close":"3249.47","volume":"5530980","vol_ccy":"553098","vol_ccy_quote":"1797209914.8821","confirm":1},{"ts":1722124800000,"open":"3249.46","high":"3256.73","low":"3198","close":"3219","volume":"2079476.4","vol_ccy":"207947.64","vol_ccy_quote":"671901096.1919","confirm":1},{"ts":1722146400000,"open":"3219","high":"3266.97","low":"3214.7","close":"3256.89","volume":"1853393.7","vol_ccy":"185339.37","vol_ccy_quote":"600494575.2511","confirm":1},{"ts":1722168000000,"open":"3256.9","high":"3280.73","low":"3254.43","close":"3272.03","volume":"1557753.3","vol_ccy":"155775.33","vol_ccy_quote":"509205406.6454","confirm":1},{"ts":1722189600000,"open":"3272.03","high":"3284.87","low":"3250","close":"3270.28","volume":"1166505.4","vol_ccy":"116650.54","vol_ccy_quote":"381192359.4142","confirm":1},{"ts":1722211200000,"open":"3270.28","high":"3375","low":"3267.02","close":"3369","volume":"4681398.6","vol_ccy":"468139.86","vol_ccy_quote":"1556792957.2981","confirm":1},{"ts":1722232800000,"open":"3369","high":"3398","low":"3362.26","close":"3376","volume":"3349597.8","vol_ccy":"334959.78","vol_ccy_quote":"1132111557.077","confirm":1},{"ts":1722254400000,"open":"3376","high":"3387.67","low":"3256.44","close":"3313.44","volume":"8590870.6","vol_ccy":"859087.06","vol_ccy_quote":"2847974737.1209","confirm":1},{"ts":1722276000000,"open":"3313.44","high":"3353.54","low":"3302.39","close":"3318.37","volume":"2605593.5","vol_ccy":"260559.35","vol_ccy_quote":"866236760.9748","confirm":1},{"ts":1722297600000,"open":"3318.38","high":"3338.59","low":"3281.73","close":"3311.04","volume":"3302609.1","vol_ccy":"330260.91","vol_ccy_quote":"1093177466.482","confirm":1},{"ts":1722319200000,"open":"3311.04","high":"3357.23","low":"3308.59","close":"3335","volume":"2483861.6","vol_ccy":"248386.16","vol_ccy_quote":"829148424.8715","confirm":1},{"ts":1722340800000,"open":"3335","high":"3366.67","low":"3286","close":"3295.02","volume":"4335768.3","vol_ccy":"433576.83","vol_ccy_quote":"1441075110.1712","confirm":1},{"ts":1722362400000,"open":"3295.03","high":"3298.69","low":"3233.37","close":"3279.59","volume":"3000387.8","vol_ccy":"300038.78","vol_ccy_quote":"981344345.793","confirm":1},{"ts":1722384000000,"open":"3279.58","high":"3308.22","low":"3262.39","close":"3301.8","volume":"2698155.3","vol_ccy":"269815.53","vol_ccy_quote":"886271309.78","confirm":1},{"ts":1722405600000,"open":"3301.8","high":"3332.93","low":"3298.28","close":"3323.44","volume":"2552552.4","vol_ccy":"255255.24","vol_ccy_quote":"847035948.3786","confirm":1},{"ts":1722427200000,"open":"3323.45","high":"3351","low":"3283.6","close":"3315.99","volume":"4660177.3","vol_ccy":"466017.73","vol_ccy_quote":"1546633559.3188","confirm":1},{"ts":1722448800000,"open":"3316","high":"3325","low":"3213","close":"3233.32","volume":"5642276.9","vol_ccy":"564227.69","vol_ccy_quote":"1838629515.9022","confirm":1},{"ts":1722470400000,"open":"3233.31","high":"3243","low":"3136","close":"3184.99","volume":"5600757.8","vol_ccy":"560075.78","vol_ccy_quote":"1785154047.4908","confirm":1},{"ts":1722492000000,"open":"3185","high":"3194.41","low":"3163.52","close":"3188.44","volume":"2197056.2","vol_ccy":"219705.62","vol_ccy_quote":"698705892.4644","confirm":1},{"ts":1722513600000,"open":"3188.45","high":"3207.6","low":"3090.11","close":"3119.96","volume":"7361752.3","vol_ccy":"736175.23","vol_ccy_quote":"2308114309.1634","confirm":1},{"ts":1722535200000,"open":"3119.97","high":"3219.27","low":"3080.01","close":"3203.52","volume":"4913230.6","vol_ccy":"491323.06","vol_ccy_quote":"1549103020.1768","confirm":1},{"ts":1722556800000,"open":"3203.52","high":"3218.43","low":"3136.32","close":"3148.76","volume":"3363356.4","vol_ccy":"336335.64","vol_ccy_quote":"1065853344.1509","confirm":1},{"ts":1722578400000,"open":"3148.76","high":"3167.65","low":"3126.97","close":"3153.74","volume":"2618413.7","vol_ccy":"261841.37","vol_ccy_quote":"824819036.3734","confirm":1},{"ts":1722600000000,"open":"3153.73","high":"3183.51","low":"2984.4","close":"3025.91","volume":"11839012.3","vol_ccy":"1183901.23","vol_ccy_quote":"3637634904.4898","confirm":1},{"ts":1722621600000,"open":"3025.9","high":"3042","low":"2968","close":"2990.01","volume":"5061936.6","vol_ccy":"506193.66","vol_ccy_quote":"1518994329.5018","confirm":1},{"ts":1722643200000,"open":"2990.01","high":"3004.4","low":"2913.4","close":"2975.48","volume":"4807133.1","vol_ccy":"480713.31","vol_ccy_quote":"1421453879.702","confirm":1},{"ts":1722664800000,"open":"2975.48","high":"3006.69","low":"2973.66","close":"2996.71","volume":"2009669.4","vol_ccy":"200966.94","vol_ccy_quote":"600528853.6056","confirm":1},{"ts":1722686400000,"open":"2996.72","high":"3018.74","low":"2898.96","close":"2902.93","volume":"7029295.4","vol_ccy":"702929.54","vol_ccy_quote":"2077090273.0554","confirm":1},{"ts":1722708000000,"open":"2902.92","high":"2929","low":"2856.65","close":"2903.54","volume":"4969867.6","vol_ccy":"496986.76","vol_ccy_quote":"1441246836.3798","confirm":1},{"ts":1722729600000,"open":"2903.55","high":"2939","low":"2876.47","close":"2915.32","volume":"2736825.4","vol_ccy":"273682.54","vol_ccy_quote":"796229793.5511","confirm":1},{"ts":1722751200000,"open":"2915.31","high":"2925.63","low":"2876.47","close":"2914.31","volume":"2469174.3","vol_ccy":"246917.43","vol_ccy_quote":"717228887.7448","confirm":1},{"ts":1722772800000,"open":"2914.31","high":"2926.44","low":"2616.84","close":"2700.41","volume":"13833929.3","vol_ccy":"1383392.93","vol_ccy_quote":"3852536025.9232","confirm":1},{"ts":1722794400000,"open":"2700.41","high":"2771.82","low":"2681.05","close":"2689.08","volume":"7197120","vol_ccy":"719712","vol_ccy_quote":"1962382155.8001","confirm":1},{"ts":1722816000000,"open":"2689.08","high":"2697.68","low":"2079.79","close":"2311.63","volume":"44353072.1","vol_ccy":"4435307.21","vol_ccy_quote":"10466989627.7703","confirm":1},{"ts":1722837600000,"open":"2311.7","high":"2369.31","low":"2151.71","close":"2290.59","volume":"22971770.9","vol_ccy":"2297177.09","vol_ccy_quote":"5223849000.3151","confirm":1},{"ts":1722859200000,"open":"2290.59","high":"2518.38","low":"2180.12","close":"2469.8","volume":"22219583.2","vol_ccy":"2221958.32","vol_ccy_quote":"5233865251.9476","confirm":1},{"ts":1722880800000,"open":"2469.79","high":"2474.95","low":"2363.05","close":"2419.96","volume":"6983732.9","vol_ccy":"698373.29","vol_ccy_quote":"1690374695.6575","confirm":1},{"ts":1722902400000,"open":"2419.97","high":"2548","low":"2415.81","close":"2524.33","volume":"7439602.7","vol_ccy":"743960.27","vol_ccy_quote":"1864241462.5167","confirm":1},{"ts":1722924000000,"open":"2524.32","high":"2536","low":"2439.49","close":"2457.94","volume":"7444170","vol_ccy":"744417","vol_ccy_quote":"1845435709.4646","confirm":1},{"ts":1722945600000,"open":"2458","high":"2556.6","low":"2411.31","close":"2483.23","volume":"11563491.2","vol_ccy":"1156349.12","vol_ccy_quote":"2886917750.0445","confirm":1},{"ts":1722967200000,"open":"2483.01","high":"2520.52","low":"2445.02","close":"2461.05","volume":"5355524.9","vol_ccy":"535552.49","vol_ccy_quote":"1331124579.5616","confirm":1},{"ts":1722988800000,"open":"2461.05","high":"2534.72","low":"2425.07","close":"2504.82","volume":"7272705.9","vol_ccy":"727270.59","vol_ccy_quote":"1812016848.4247","confirm":1},{"ts":1723010400000,"open":"2504.81","high":"2553.26","low":"2471.68","close":"2473.49","volume":"6310866.7","vol_ccy":"631086.67","vol_ccy_quote":"1584582669.7334","confirm":1},{"ts":1723032000000,"open":"2473.49","high":"2487.56","low":"2355","close":"2367.19","volume":"13007955.4","vol_ccy":"1300795.54","vol_ccy_quote":"3140671458.4905","confirm":1},{"ts":1723053600000,"open":"2367.19","high":"2378.97","low":"2306.73","close":"2342.41","volume":"6299917.3","vol_ccy":"629991.73","vol_ccy_quote":"1478474515.0714","confirm":1},{"ts":1723075200000,"open":"2342.32","high":"2466","low":"2320.03","close":"2423.35","volume":"7349702.1","vol_ccy":"734970.21","vol_ccy_quote":"1774393896.9421","confirm":1},{"ts":1723096800000,"open":"2423.35","high":"2461.56","low":"2406.18","close":"2447.31","volume":"4332840.2","vol_ccy":"433284.02","vol_ccy_quote":"1054002506.9099","confirm":1},{"ts":1723118400000,"open":"2447.31","high":"2611.15","low":"2410.05","close":"2578.82","volume":"14039611.1","vol_ccy":"1403961.11","vol_ccy_quote":"3521244404.2445","confirm":1},{"ts":1723140000000,"open":"2578.82","high":"2725.99","low":"2565.09","close":"2682.83","volume":"6112885.8","vol_ccy":"611288.58","vol_ccy_quote":"1614848839.1499","confirm":1},{"ts":1723161600000,"open":"2682.84","high":"2709.05","low":"2646.42","close":"2677.66","volume":"5038952.4","vol_ccy":"503895.24","vol_ccy_quote":"1348225289.3062","confirm":1},{"ts":1723183200000,"open":"2677.67","high":"2704.56","low":"2618.04","close":"2634.78","volume":"5310967.4","vol_ccy":"531096.74","vol_ccy_quote":"1411857337.0154","confirm":1},{"ts":1723204800000,"open":"2634.79","high":"2664.94","low":"2552.22","close":"2590.46","volume":"9717291.3","vol_ccy":"971729.13","vol_ccy_quote":"2526122471.5701","confirm":1},{"ts":1723226400000,"open":"2590.51","high":"2613.67","low":"2561.56","close":"2598.71","volume":"2696366.9","vol_ccy":"269636.69","vol_ccy_quote":"698005648.9245","confirm":1},{"ts":1723248000000,"open":"2598.71","high":"2646","low":"2576","close":"2605.99","volume":"2851050.1","vol_ccy":"285105.01","vol_ccy_quote":"742289437.2384","confirm":1},{"ts":1723269600000,"open":"2606","high":"2643.88","low":"2603.58","close":"2636.86","volume":"2328467.9","vol_ccy":"232846.79","vol_ccy_quote":"612143902.6544","confirm":1},{"ts":1723291200000,"open":"2636.87","high":"2637.89","low":"2589.67","close":"2611","volume":"2721099.4","vol_ccy":"272109.94","vol_ccy_quote":"710697055.7101","confirm":1},{"ts":1723312800000,"open":"2611","high":"2623","low":"2595.15","close":"2610.31","volume":"1350142.9","vol_ccy":"135014.29","vol_ccy_quote":"352205295.4147","confirm":1},{"ts":1723334400000,"open":"2610.31","high":"2675.12","low":"2606.09","close":"2660.91","volume":"3274687.8","vol_ccy":"327468.78","vol_ccy_quote":"865328633.0621","confirm":1},{"ts":1723356000000,"open":"2660.91","high":"2720","low":"2645","close":"2653.11","volume":"5601801.7","vol_ccy":"560180.17","vol_ccy_quote":"1500572669.0271","confirm":1},{"ts":1723377600000,"open":"2653.12","high":"2656.71","low":"2594","close":"2636.29","volume":"5465497.6","vol_ccy":"546549.76","vol_ccy_quote":"1435863276.8468","confirm":1},{"ts":1723399200000,"open":"2636.3","high":"2646.67","low":"2539.61","close":"2555.82","volume":"5639075.1","vol_ccy":"563907.51","vol_ccy_quote":"1454412786.2588","confirm":1},{"ts":1723420800000,"open":"2555.81","high":"2578.4","low":"2505","close":"2553.8","volume":"4261494.6","vol_ccy":"426149.46","vol_ccy_quote":"1083180714.7557","confirm":1},{"ts":1723442400000,"open":"2553.81","high":"2684","low":"2516.11","close":"2673.39","volume":"7484588.6","vol_ccy":"748458.86","vol_ccy_quote":"1947033300.6922","confirm":1},{"ts":1723464000000,"open":"2673.39","high":"2724","low":"2592","close":"2655.02","volume":"11741223.2","vol_ccy":"1174122.32","vol_ccy_quote":"3133285593.7601","confirm":1},{"ts":1723485600000,"open":"2655.22","high":"2751.96","low":"2626.16","close":"2722.53","volume":"4757458.3","vol_ccy":"475745.83","vol_ccy_quote":"1279503275.0548","confirm":1},{"ts":1723507200000,"open":"2722.52","high":"2738.44","low":"2641.62","close":"2652.56","volume":"5090330.8","vol_ccy":"509033.08","vol_ccy_quote":"1366862629.0295","confirm":1},{"ts":1723528800000,"open":"2652.57","high":"2662.38","low":"2607","close":"2644.18","volume":"3867099.1","vol_ccy":"386709.91","vol_ccy_quote":"1020365163.9233","confirm":1},{"ts":1723550400000,"open":"2644.17","high":"2731.75","low":"2630.03","close":"2712.99","volume":"6849094.7","vol_ccy":"684909.47","vol_ccy_quote":"1831018826.2347","confirm":1},{"ts":1723572000000,"open":"2712.99","high":"2734.76","low":"2674.25","close":"2702.53","volume":"3276031.9","vol_ccy":"327603.19","vol_ccy_quote":"886143511.0398","confirm":1},{"ts":1723593600000,"open":"2702.53","high":"2746.26","low":"2685.3","close":"2723.73","volume":"3146281.7","vol_ccy":"314628.17","vol_ccy_quote":"854098496.2289","confirm":1},{"ts":1723615200000,"open":"2723.73","high":"2764.44","low":"2713.66","close":"2749.68","volume":"4871567.4","vol_ccy":"487156.74","vol_ccy_quote":"1333221155.1374","confirm":1},{"ts":1723636800000,"open":"2749.69","high":"2785.13","low":"2632","close":"2658.14","volume":"11493234","vol_ccy":"1149323.4","vol_ccy_quote":"3087631192.8506","confirm":1},{"ts":1723658400000,"open":"2658.13","high":"2681.95","low":"2640.45","close":"2661.13","volume":"2010543.6","vol_ccy":"201054.36","vol_ccy_quote":"535463244.5198","confirm":1},{"ts":1723680000000,"open":"2661.13","high":"2674.01","low":"2632","close":"2637.38","volume":"3361307.5","vol_ccy":"336130.75","vol_ccy_quote":"891169945.965","confirm":1},{"ts":1723701600000,"open":"2637.39","high":"2644.24","low":"2588.03","close":"2637.69","volume":"4607230.7","vol_ccy":"460723.07","vol_ccy_quote":"1206978283.5976","confirm":1},{"ts":1723723200000,"open":"2637.68","high":"2676.05","low":"2602.34","close":"2613.91","volume":"6082028.2","vol_ccy":"608202.82","vol_ccy_quote":"1613615392.7149","confirm":1},{"ts":1723744800000,"open":"2613.94","high":"2613.94","low":"2515.13","close":"2570.18","volume":"8326247.2","vol_ccy":"832624.72","vol_ccy_quote":"2128188684.3427","confirm":1},{"ts":1723766400000,"open":"2570.17","high":"2610","low":"2551.46","close":"2596.4","volume":"3375555.8","vol_ccy":"337555.58","vol_ccy_quote":"872563218.7818","confirm":1},{"ts":1723788000000,"open":"2596.41","high":"2629.16","low":"2592.98","close":"2612.35","volume":"3434458.5","vol_ccy":"343445.85","vol_ccy_quote":"898626695.027","confirm":1},{"ts":1723809600000,"open":"2612.35","high":"2620","low":"2550","close":"2611.6","volume":"9780781.4","vol_ccy":"978078.14","vol_ccy_quote":"2530906209.3587","confirm":1},{"ts":1723831200000,"open":"2611.61","high":"2631.58","low":"2586.35","close":"2592.94","volume":"3267730.8","vol_ccy":"326773.08","vol_ccy_quote":"854179646.7722","confirm":1},{"ts":1723852800000,"open":"2592.93","high":"2608.94","low":"2587.23","close":"2601.1","volume":"1236801.3","vol_ccy":"123680.13","vol_ccy_quote":"321399092.0772","confirm":1},{"ts":1723874400000,"open":"2601.09","high":"2607.5","low":"2590.8","close":"2599.03","volume":"1239898","vol_ccy":"123989.8","vol_ccy_quote":"322299950.2906","confirm":1},{"ts":1723896000000,"open":"2599.02","high":"2628","low":"2596.42","close":"2615.29","volume":"2315529.1","vol_ccy":"231552.91","vol_ccy_quote":"604773593.9815","confirm":1},{"ts":1723917600000,"open":"2615.29","high":"2618.41","low":"2598.61","close":"2614.71","volume":"1179736.5","vol_ccy":"117973.65","vol_ccy_quote":"307983437.0626","confirm":1},{"ts":1723939200000,"open":"2614.53","high":"2639.47","low":"2594.28","close":"2602.83","volume":"3011010.6","vol_ccy":"301101.06","vol_ccy_quote":"787078260.9466","confirm":1},{"ts":1723960800000,"open":"2602.83","high":"2668","low":"2601.23","close":"2649.48","volume":"3800498.6","vol_ccy":"380049.86","vol_ccy_quote":"1002734823.4704","confirm":1},{"ts":1723982400000,"open":"2649.47","high":"2688.71","low":"2643.01","close":"2651.14","volume":"3813624.1","vol_ccy":"381362.41","vol_ccy_quote":"1016228770.3889","confirm":1},{"ts":1724004000000,"open":"2651.14","high":"2670.82","low":"2610","close":"2612.65","volume":"2402197.9","vol_ccy":"240219.79","vol_ccy_quote":"634714245.985","confirm":1},{"ts":1724025600000,"open":"2612.65","high":"2648.6","low":"2603.65","close":"2625.85","volume":"3694396.1","vol_ccy":"369439.61","vol_ccy_quote":"970872410.5252","confirm":1},{"ts":1724047200000,"open":"2625.86","high":"2633.83","low":"2567","close":"2587.83","volume":"4954980","vol_ccy":"495498","vol_ccy_quote":"1285892086.6239","confirm":1},{"ts":1724068800000,"open":"2587.83","high":"2631.73","low":"2562.65","close":"2607.07","volume":"5927332.5","vol_ccy":"592733.25","vol_ccy_quote":"1535369494.9463","confirm":1},{"ts":1724090400000,"open":"2606.9","high":"2641.76","low":"2590.47","close":"2636.27","volume":"2661071.8","vol_ccy":"266107.18","vol_ccy_quote":"695800324.8794","confirm":1},{"ts":1724112000000,"open":"2636.22","high":"2695.72","low":"2617.13","close":"2684.1","volume":"5008834.8","vol_ccy":"500883.48","vol_ccy_quote":"1333616643.754","confirm":1},{"ts":1724133600000,"open":"2684.09","high":"2685.59","low":"2640","close":"2642.75","volume":"3217505.4","vol_ccy":"321750.54","vol_ccy_quote":"857071703.1032","confirm":1},{"ts":1724155200000,"open":"2642.74","high":"2657.64","low":"2554.1","close":"2589.49","volume":"8755498.3","vol_ccy":"875549.83","vol_ccy_quote":"2277435457.39","confirm":1},{"ts":1724176800000,"open":"2589.49","high":"2609.77","low":"2564.16","close":"2572.63","volume":"2750675","vol_ccy":"275067.5","vol_ccy_quote":"712305168.5297","confirm":1},{"ts":1724198400000,"open":"2572.41","high":"2598.34","low":"2556.03","close":"2592.77","volume":"2110695.6","vol_ccy":"211069.56","vol_ccy_quote":"544878299.7667","confirm":1},{"ts":1724220000000,"open":"2592.77","high":"2608.23","low":"2566","close":"2577.61","volume":"3186470.2","vol_ccy":"318647.02","vol_ccy_quote":"824736776.2057","confirm":1},{"ts":1724241600000,"open":"2577.61","high":"2630.4","low":"2534.5","close":"2625.8","volume":"9527190.9","vol_ccy":"952719.09","vol_ccy_quote":"2468056931.2732","confirm":1},{"ts":1724263200000,"open":"2625.8","high":"2665.73","low":"2619.02","close":"2630.89","volume":"4820395.1","vol_ccy":"482039.51","vol_ccy_quote":"1271537829.5988","confirm":1},{"ts":1724284800000,"open":"2630.9","high":"2639.86","low":"2582.88","close":"2619.34","volume":"3733731.8","vol_ccy":"373373.18","vol_ccy_quote":"975958562.1042","confirm":1},{"ts":1724306400000,"open":"2619.35","high":"2644.34","low":"2618","close":"2641.71","volume":"2598900.6","vol_ccy":"259890.06","vol_ccy_quote":"684081177.6155","confirm":1},{"ts":1724328000000,"open":"2641.7","high":"2644.5","low":"2590.55","close":"2603.96","volume":"5124915.3","vol_ccy":"512491.53","vol_ccy_quote":"1339039186.4451","confirm":1},{"ts":1724349600000,"open":"2603.95","high":"2629.59","low":"2597","close":"2622.86","volume":"1934535.3","vol_ccy":"193453.53","vol_ccy_quote":"506033686.9881","confirm":1},{"ts":1724371200000,"open":"2622.86","high":"2677.7","low":"2621.23","close":"2674.69","volume":"3803990.2","vol_ccy":"380399.02","vol_ccy_quote":"1008332030.1352","confirm":1},{"ts":1724392800000,"open":"2674.68","high":"2691.8","low":"2652","close":"2653.49","volume":"3932086.2","vol_ccy":"393208.62","vol_ccy_quote":"1050615844.7869","confirm":1},{"ts":1724414400000,"open":"2653.5","high":"2732.34","low":"2632.75","close":"2727.58","volume":"10633543.6","vol_ccy":"1063354.36","vol_ccy_quote":"2844308615.6988","confirm":1},{"ts":1724436000000,"open":"2727.58","high":"2802.01","low":"2712.78","close":"2762.99","volume":"6779281.1","vol_ccy":"677928.11","vol_ccy_quote":"1866223503.2622","confirm":1},{"ts":1724457600000,"open":"2762.99","high":"2770","low":"2739.01","close":"2756.41","volume":"2029106.3","vol_ccy":"202910.63","vol_ccy_quote":"558473154.6619","confirm":1},{"ts":1724479200000,"open":"2756.4","high":"2785","low":"2753.24","close":"2756.42","volume":"2607170.2","vol_ccy":"260717.02","vol_ccy_quote":"721383831.6738","confirm":1},{"ts":1724500800000,"open":"2756.42","high":"2820.6","low":"2751.2","close":"2783.6","volume":"4878196.1","vol_ccy":"487819.61","vol_ccy_quote":"1359579619.1255","confirm":1},{"ts":1724522400000,"open":"2783.6","high":"2807.97","low":"2730.06","close":"2768.14","volume":"3781411","vol_ccy":"378141.1","vol_ccy_quote":"1048585326.4336","confirm":1},{"ts":1724544000000,"open":"2768.09","high":"2783","low":"2748.34","close":"2763.28","volume":"2350203.6","vol_ccy":"235020.36","vol_ccy_quote":"649557558.2297","confirm":1},{"ts":1724565600000,"open":"2763.28","high":"2764.25","low":"2733.1","close":"2751.4","volume":"2828574.7","vol_ccy":"282857.47","vol_ccy_quote":"777682830.4015","confirm":1},{"ts":1724587200000,"open":"2751.4","high":"2774.84","low":"2746.15","close":"2771.59","volume":"2004208.7","vol_ccy":"200420.87","vol_ccy_quote":"553796029.2811","confirm":1},{"ts":1724608800000,"open":"2771.59","high":"2793.66","low":"2739.08","close":"2746.33","volume":"2298535.2","vol_ccy":"229853.52","vol_ccy_quote":"636322956.4679","confirm":1},{"ts":1724630400000,"open":"2746.32","high":"2762.19","low":"2718.12","close":"2744","volume":"2801834","vol_ccy":"280183.4","vol_ccy_quote":"768674183.5585","confirm":1},{"ts":1724652000000,"open":"2743.99","high":"2748.77","low":"2710","close":"2737.37","volume":"3194883.1","vol_ccy":"319488.31","vol_ccy_quote":"873844737.3514","confirm":1},{"ts":1724673600000,"open":"2737.37","high":"2742.48","low":"2688","close":"2695.03","volume":"5503695.6","vol_ccy":"550369.56","vol_ccy_quote":"1495760170.3752","confirm":1},{"ts":1724695200000,"open":"2695.03","high":"2704.47","low":"2666.66","close":"2680.86","volume":"3420147.8","vol_ccy":"342014.78","vol_ccy_quote":"918690745.3539","confirm":1},{"ts":1724716800000,"open":"2680.87","high":"2699.99","low":"2667.07","close":"2696.47","volume":"3004336.3","vol_ccy":"300433.63","vol_ccy_quote":"806552617.2726","confirm":1},{"ts":1724738400000,"open":"2696.48","high":"2698.59","low":"2618.05","close":"2627.11","volume":"5330416.8","vol_ccy":"533041.68","vol_ccy_quote":"1416908649.5707","confirm":1},{"ts":1724760000000,"open":"2627.1","high":"2629.68","low":"2552.01","close":"2585.89","volume":"9583758.1","vol_ccy":"958375.81","vol_ccy_quote":"2484447004.2982","confirm":1},{"ts":1724781600000,"open":"2585.88","high":"2592","low":"2391","close":"2457.6","volume":"9847465.2","vol_ccy":"984746.52","vol_ccy_quote":"2443075446.8666","confirm":1},{"ts":1724803200000,"open":"2457.59","high":"2485.7","low":"2416.81","close":"2464.33","volume":"5443040.3","vol_ccy":"544304.03","vol_ccy_quote":"1336274243.3201","confirm":1},{"ts":1724824800000,"open":"2464.34","high":"2552.2","low":"2427.94","close":"2522.83","volume":"7191173.2","vol_ccy":"719117.32","vol_ccy_quote":"1792420959.3784","confirm":1},{"ts":1724846400000,"open":"2522.84","high":"2539.74","low":"2456","close":"2501.75","volume":"9683290.5","vol_ccy":"968329.05","vol_ccy_quote":"2420743819.0772","confirm":1},{"ts":1724868000000,"open":"2501.75","high":"2554.99","low":"2497","close":"2528.29","volume":"4699295","vol_ccy":"469929.5","vol_ccy_quote":"1187911787.7098","confirm":1},{"ts":1724889600000,"open":"2528.29","high":"2542.83","low":"2511.32","close":"2540.55","volume":"2281893.9","vol_ccy":"228189.39","vol_ccy_quote":"576620146.6651","confirm":1},{"ts":1724911200000,"open":"2540.56","high":"2574.67","low":"2536.03","close":"2554.96","volume":"3576885.8","vol_ccy":"357688.58","vol_ccy_quote":"912808265.0199","confirm":1},{"ts":1724932800000,"open":"2554.96","high":"2596","low":"2551.73","close":"2576.84","volume":"5541304.2","vol_ccy":"554130.42","vol_ccy_quote":"1425689104.1518","confirm":1},{"ts":1724954400000,"open":"2576.83","high":"2578.5","low":"2505.81","close":"2527.69","volume":"4579458.1","vol_ccy":"457945.81","vol_ccy_quote":"1159680979.3564","confirm":1},{"ts":1724976000000,"open":"2527.69","high":"2536.27","low":"2503","close":"2511.46","volume":"2558399.7","vol_ccy":"255839.97","vol_ccy_quote":"644524937.5717","confirm":1},{"ts":1724997600000,"open":"2511.46","high":"2533.57","low":"2506.37","close":"2512.52","volume":"2447083.1","vol_ccy":"244708.31","vol_ccy_quote":"616760517.4171","confirm":1},{"ts":1725019200000,"open":"2512.51","high":"2556.1","low":"2431.29","close":"2466.21","volume":"10080659.9","vol_ccy":"1008065.99","vol_ccy_quote":"2499991538.2245","confirm":1},{"ts":1725040800000,"open":"2466.21","high":"2542.98","low":"2465.05","close":"2525.99","volume":"4897778.2","vol_ccy":"489777.82","vol_ccy_quote":"1231492388.1941","confirm":1},{"ts":1725062400000,"open":"2525.99","high":"2534.35","low":"2518.54","close":"2523.65","volume":"1116969.2","vol_ccy":"111696.92","vol_ccy_quote":"282144265.0766","confirm":1},{"ts":1725084000000,"open":"2523.61","high":"2530.19","low":"2511.28","close":"2525.79","volume":"1509080.3","vol_ccy":"150908.03","vol_ccy_quote":"380434563.4971","confirm":1},{"ts":1725105600000,"open":"2525.8","high":"2528.39","low":"2490.65","close":"2503.59","volume":"1967468.3","vol_ccy":"196746.83","vol_ccy_quote":"494369507.0101","confirm":1},{"ts":1725127200000,"open":"2503.69","high":"2530","low":"2493.16","close":"2513.37","volume":"1614726","vol_ccy":"161472.6","vol_ccy_quote":"405162667.6763","confirm":1},{"ts":1725148800000,"open":"2513.21","high":"2516.68","low":"2458.23","close":"2465","volume":"3469108.1","vol_ccy":"346910.81","vol_ccy_quote":"861875082.0302","confirm":1},{"ts":1725170400000,"open":"2465","high":"2493.33","low":"2459.33","close":"2477.87","volume":"2697969","vol_ccy":"269796.9","vol_ccy_quote":"668148859.2138","confirm":1},{"ts":1725192000000,"open":"2477.87","high":"2489.96","low":"2436.77","close":"2470.89","volume":"5299603.3","vol_ccy":"529960.33","vol_ccy_quote":"1306018024.6819","confirm":1},{"ts":1725213600000,"open":"2470.88","high":"2517.38","low":"2398.3","close":"2425.7","volume":"6225725.8","vol_ccy":"622572.58","vol_ccy_quote":"1527511356.8516","confirm":1},{"ts":1725235200000,"open":"2425.68","high":"2466.58","low":"2423.5","close":"2454.44","volume":"3722525","vol_ccy":"372252.5","vol_ccy_quote":"909628914.601","confirm":1},{"ts":1725256800000,"open":"2454.44","high":"2539.55","low":"2433.37","close":"2515.91","volume":"7458360.1","vol_ccy":"745836.01","vol_ccy_quote":"1857475153.3494","confirm":1},{"ts":1725278400000,"open":"2515.9","high":"2528.88","low":"2492.56","close":"2523","volume":"3817270.4","vol_ccy":"381727.04","vol_ccy_quote":"959634952.9053","confirm":1},{"ts":1725300000000,"open":"2523","high":"2565.72","low":"2516.01","close":"2537.88","volume":"2920025.9","vol_ccy":"292002.59","vol_ccy_quote":"742403654.5782","confirm":1},{"ts":1725321600000,"open":"2537.89","high":"2553.8","low":"2513.5","close":"2522.56","volume":"2863224.3","vol_ccy":"286322.43","vol_ccy_quote":"724432435.991","confirm":1},{"ts":1725343200000,"open":"2522.58","high":"2524","low":"2493","close":"2509.53","volume":"2810001","vol_ccy":"281000.1","vol_ccy_quote":"704743367.4798","confirm":1},{"ts":1725364800000,"open":"2509.53","high":"2519.52","low":"2435.26","close":"2442.25","volume":"7629224.2","vol_ccy":"762922.42","vol_ccy_quote":"1879735807.9448","confirm":1},{"ts":1725386400000,"open":"2442.26","high":"2469.96","low":"2410.04","close":"2425.13","volume":"3596679.8","vol_ccy":"359667.98","vol_ccy_quote":"880634430.3277","confirm":1},{"ts":1725408000000,"open":"2425.13","high":"2449.23","low":"2302.89","close":"2365.4","volume":"10303321.9","vol_ccy":"1030332.19","vol_ccy_quote":"2437470244.4356","confirm":1},{"ts":1725429600000,"open":"2365.39","high":"2415","low":"2365.3","close":"2399.26","volume":"4353421.3","vol_ccy":"435342.13","vol_ccy_quote":"1042290816.2287","confirm":1},{"ts":1725451200000,"open":"2399.27","high":"2491.41","low":"2392.24","close":"2449.52","volume":"9353413","vol_ccy":"935341.3","vol_ccy_quote":"2278645456.7177","confirm":1},{"ts":1725472800000,"open":"2449.52","high":"2469.95","low":"2438.69","close":"2450.39","volume":"2220781.4","vol_ccy":"222078.14","vol_ccy_quote":"544684524.2055","confirm":1},{"ts":1725494400000,"open":"2450.39","high":"2466.01","low":"2401.83","close":"2409.99","volume":"4149455.8","vol_ccy":"414945.58","vol_ccy_quote":"1007420109.8092","confirm":1},{"ts":1725516000000,"open":"2409.85","high":"2417.67","low":"2375.8","close":"2389.93","volume":"4699423.2","vol_ccy":"469942.32","vol_ccy_quote":"1126655630.627","confirm":1},{"ts":1725537600000,"open":"2389.94","high":"2416","low":"2355.24","close":"2394.21","volume":"8667127","vol_ccy":"866712.7","vol_ccy_quote":"2066308831.7091","confirm":1},{"ts":1725559200000,"open":"2394.2","high":"2396.48","low":"2347.36","close":"2368.92","volume":"2832176.5","vol_ccy":"283217.65","vol_ccy_quote":"671019986.0343","confirm":1},{"ts":1725580800000,"open":"2368.91","high":"2408.89","low":"2357.34","close":"2384.6","volume":"3651489.4","vol_ccy":"365148.94","vol_ccy_quote":"872087087.9446","confirm":1},{"ts":1725602400000,"open":"2384.61","high":"2386.49","low":"2320.09","close":"2373.28","volume":"6049963.6","vol_ccy":"604996.36","vol_ccy_quote":"1423217301.9618","confirm":1},{"ts":1725624000000,"open":"2373.27","high":"2409.96","low":"2222.15","close":"2245.24","volume":"19230667.5","vol_ccy":"1923066.75","vol_ccy_quote":"4457166140.1188","confirm":1},{"ts":1725645600000,"open":"2245.23","high":"2248.54","low":"2149.34","close":"2225.21","volume":"10618277.2","vol_ccy":"1061827.72","vol_ccy_quote":"2342198911.545","confirm":1},{"ts":1725667200000,"open":"2225.2","high":"2276","low":"2221.49","close":"2264.8","volume":"3614170","vol_ccy":"361417","vol_ccy_quote":"811223319.9818","confirm":1},{"ts":1725688800000,"open":"2264.8","high":"2300.81","low":"2259.18","close":"2283.94","volume":"4064261.7","vol_ccy":"406426.17","vol_ccy_quote":"928169030.5344","confirm":1},{"ts":1725710400000,"open":"2283.94","high":"2311.7","low":"2262.3","close":"2272.42","volume":"3997070.3","vol_ccy":"399707.03","vol_ccy_quote":"915797168.2412","confirm":1},{"ts":1725732000000,"open":"2272.4","high":"2295","low":"2255","close":"2273.71","volume":"2266429","vol_ccy":"226642.9","vol_ccy_quote":"515456924.9881","confirm":1},{"ts":1725753600000,"open":"2273.7","high":"2305.95","low":"2263.1","close":"2285.04","volume":"2303216.3","vol_ccy":"230321.63","vol_ccy_quote":"526397978.4776","confirm":1},{"ts":1725775200000,"open":"2285.05","high":"2311.55","low":"2284.26","close":"2296.2","volume":"2784270","vol_ccy":"278427","vol_ccy_quote":"640139215.3586","confirm":1},{"ts":1725796800000,"open":"2296.11","high":"2299.4","low":"2239.22","close":"2281.8","volume":"6292576.9","vol_ccy":"629257.69","vol_ccy_quote":"1427101843.7301","confirm":1},{"ts":1725818400000,"open":"2281.81","high":"2334.11","low":"2266.82","close":"2297.44","volume":"4245834.1","vol_ccy":"424583.41","vol_ccy_quote":"975857762.8101","confirm":1},{"ts":1725840000000,"open":"2297.43","high":"2321.37","low":"2282.8","close":"2288.6","volume":"3935008.2","vol_ccy":"393500.82","vol_ccy_quote":"905374173.5901","confirm":1},{"ts":1725861600000,"open":"2288.6","high":"2339.64","low":"2286.82","close":"2315.41","volume":"4822789.9","vol_ccy":"482278.99","vol_ccy_quote":"1117388570.963","confirm":1},{"ts":1725883200000,"open":"2315.41","high":"2352.85","low":"2272.23","close":"2342","volume":"10101780.1","vol_ccy":"1010178.01","vol_ccy_quote":"2336650608.8324","confirm":1},{"ts":1725904800000,"open":"2341.99","high":"2383.33","low":"2324.12","close":"2359.01","volume":"4237168.8","vol_ccy":"423716.88","vol_ccy_quote":"997046431.578","confirm":1},{"ts":1725926400000,"open":"2359.01","high":"2360.35","low":"2329.72","close":"2350.03","volume":"3145637.1","vol_ccy":"314563.71","vol_ccy_quote":"737270604.9239","confirm":1},{"ts":1725948000000,"open":"2350.04","high":"2372.95","low":"2338.36","close":"2350.58","volume":"3941250.9","vol_ccy":"394125.09","vol_ccy_quote":"927892283.188","confirm":1},{"ts":1725969600000,"open":"2350.58","high":"2364.53","low":"2320.02","close":"2351.19","volume":"6006555.3","vol_ccy":"600655.53","vol_ccy_quote":"1406253193.466","confirm":1},{"ts":1725991200000,"open":"2351.2","high":"2401","low":"2349","close":"2388.62","volume":"4642071.5","vol_ccy":"464207.15","vol_ccy_quote":"1104548924.3254","confirm":1},{"ts":1726012800000,"open":"2388.62","high":"2389.57","low":"2318.12","close":"2326.75","volume":"5406720.2","vol_ccy":"540672.02","vol_ccy_quote":"1270505610.0741","confirm":1},{"ts":1726034400000,"open":"2326.74","high":"2344.2","low":"2306","close":"2327.8","volume":"3963640.2","vol_ccy":"396364.02","vol_ccy_quote":"922163680.4123","confirm":1},{"ts":1726056000000,"open":"2327.8","high":"2370","low":"2277","close":"2357.41","volume":"12149896.4","vol_ccy":"1214989.64","vol_ccy_quote":"2821259601.0556","confirm":1},{"ts":1726077600000,"open":"2357.4","high":"2360.19","low":"2328.8","close":"2340.57","volume":"2880058.8","vol_ccy":"288005.88","vol_ccy_quote":"674792891.9543","confirm":1},{"ts":1726099200000,"open":"2340.55","high":"2392.81","low":"2339.56","close":"2356.51","volume":"4575960.6","vol_ccy":"457596.06","vol_ccy_quote":"1082614192.6849","confirm":1},{"ts":1726120800000,"open":"2356.5","high":"2367.17","low":"2343.35","close":"2348.53","volume":"2549258.8","vol_ccy":"254925.88","vol_ccy_quote":"600605748.6624","confirm":1},{"ts":1726142400000,"open":"2348.54","high":"2367.59","low":"2314.5","close":"2349.59","volume":"6948604","vol_ccy":"694860.4","vol_ccy_quote":"1625434288.6934","confirm":1},{"ts":1726164000000,"open":"2349.6","high":"2374.19","low":"2338.63","close":"2362.12","volume":"3110153.2","vol_ccy":"311015.32","vol_ccy_quote":"732533385.4889","confirm":1},{"ts":1726185600000,"open":"2362.12","high":"2364.97","low":"2344.88","close":"2349.05","volume":"1740260.4","vol_ccy":"174026.04","vol_ccy_quote":"409867468.5015","confirm":1},{"ts":1726207200000,"open":"2349.04","high":"2376.55","low":"2337.37","close":"2354.62","volume":"3206207.6","vol_ccy":"320620.76","vol_ccy_quote":"755151610.6908","confirm":1},{"ts":1726228800000,"open":"2354.61","high":"2427.81","low":"2342","close":"2410.87","volume":"8892460.7","vol_ccy":"889246.07","vol_ccy_quote":"2120326598.6341","confirm":1},{"ts":1726250400000,"open":"2410.88","high":"2467.98","low":"2406.75","close":"2439.69","volume":"4530663.8","vol_ccy":"453066.38","vol_ccy_quote":"1103020095.9637","confirm":1},{"ts":1726272000000,"open":"2439.69","high":"2441","low":"2415.32","close":"2415.32","volume":"2060191.6","vol_ccy":"206019.16","vol_ccy_quote":"500427433.9219","confirm":1},{"ts":1726293600000,"open":"2415.33","high":"2425","low":"2408.69","close":"2417.67","volume":"1989346.5","vol_ccy":"198934.65","vol_ccy_quote":"480738418.744","confirm":1},{"ts":1726315200000,"open":"2417.66","high":"2424.38","low":"2411.23","close":"2415","volume":"1605186.9","vol_ccy":"160518.69","vol_ccy_quote":"388294833.9627","confirm":1},{"ts":1726336800000,"open":"2415","high":"2423.96","low":"2375","close":"2418.29","volume":"2991500.5","vol_ccy":"299150.05","vol_ccy_quote":"718740462.7492","confirm":1},{"ts":1726358400000,"open":"2418.28","high":"2432.41","low":"2414.12","close":"2419","volume":"1355793.8","vol_ccy":"135579.38","vol_ccy_quote":"328489273.3328","confirm":1},{"ts":1726380000000,"open":"2419.01","high":"2424.61","low":"2401.51","close":"2407.3","volume":"1536746.4","vol_ccy":"153674.64","vol_ccy_quote":"370814587.9324","confirm":1},{"ts":1726401600000,"open":"2407.29","high":"2419.26","low":"2375.62","close":"2383.39","volume":"3959451.4","vol_ccy":"395945.14","vol_ccy_quote":"949484585.3049","confirm":1},{"ts":1726423200000,"open":"2383.38","high":"2389.2","low":"2280","close":"2316.31","volume":"6725210.9","vol_ccy":"672521.09","vol_ccy_quote":"1574634555.1315","confirm":1},{"ts":1726444800000,"open":"2316.34","high":"2322.67","low":"2252","close":"2292.99","volume":"6600670","vol_ccy":"660067","vol_ccy_quote":"1506860199.2645","confirm":1},{"ts":1726466400000,"open":"2292.99","high":"2336","low":"2286.86","close":"2308.32","volume":"4577945.1","vol_ccy":"457794.51","vol_ccy_quote":"1056099627.4661","confirm":1},{"ts":1726488000000,"open":"2308.33","high":"2313.17","low":"2267","close":"2305.74","volume":"7110281.3","vol_ccy":"711028.13","vol_ccy_quote":"1628329366.7155","confirm":1},{"ts":1726509600000,"open":"2305.74","high":"2306.39","low":"2267.12","close":"2295.6","volume":"2535762.7","vol_ccy":"253576.27","vol_ccy_quote":"579765839.829","confirm":1},{"ts":1726531200000,"open":"2295.61","high":"2306.61","low":"2263","close":"2301.45","volume":"2793461.9","vol_ccy":"279346.19","vol_ccy_quote":"638068920.8158","confirm":1},{"ts":1726552800000,"open":"2301.46","high":"2323.86","low":"2295.67","close":"2308.17","volume":"3024947.2","vol_ccy":"302494.72","vol_ccy_quote":"698663302.5604","confirm":1},{"ts":1726574400000,"open":"2308.17","high":"2394.44","low":"2302.76","close":"2367.65","volume":"9927040.3","vol_ccy":"992704.03","vol_ccy_quote":"2335934688.1859","confirm":1},{"ts":1726596000000,"open":"2367.65","high":"2371.34","low":"2327.35","close":"2342.11","volume":"3834417.9","vol_ccy":"383441.79","vol_ccy_quote":"900358061.4883","confirm":1},{"ts":1726617600000,"open":"2342.11","high":"2343.25","low":"2309.03","close":"2321.4","volume":"3641816.9","vol_ccy":"364181.69","vol_ccy_quote":"847188790.7499","confirm":1},{"ts":1726639200000,"open":"2321.4","high":"2335.28","low":"2276.22","close":"2300.38","volume":"4649464.5","vol_ccy":"464946.45","vol_ccy_quote":"1072566772.419","confirm":1},{"ts":1726660800000,"open":"2300.37","high":"2318.67","low":"2287.26","close":"2309.55","volume":"5033149.7","vol_ccy":"503314.97","vol_ccy_quote":"1158517274.9169","confirm":1},{"ts":1726682400000,"open":"2309.38","high":"2376.95","low":"2288.54","close":"2375.16","volume":"9225170.2","vol_ccy":"922517.02","vol_ccy_quote":"2151476419.744","confirm":1},{"ts":1726704000000,"open":"2375.18","high":"2424.24","low":"2372.73","close":"2412.34","volume":"6132337.6","vol_ccy":"613233.76","vol_ccy_quote":"1469662036.0543","confirm":1},{"ts":1726725600000,"open":"2412.33","high":"2443.81","low":"2405","close":"2435.25","volume":"4258553.6","vol_ccy":"425855.36","vol_ccy_quote":"1034581313.3531","confirm":1},{"ts":1726747200000,"open":"2435.25","high":"2484.85","low":"2420.5","close":"2476.24","volume":"8765669.4","vol_ccy":"876566.94","vol_ccy_quote":"2146958630.7045","confirm":1},{"ts":1726768800000,"open":"2476.24","high":"2496.32","low":"2451","close":"2465.41","volume":"3462036.7","vol_ccy":"346203.67","vol_ccy_quote":"855620156.4489","confirm":1},{"ts":1726790400000,"open":"2465.41","high":"2557.79","low":"2437","close":"2543.9","volume":"8404972.8","vol_ccy":"840497.28","vol_ccy_quote":"2105444115.3737","confirm":1},{"ts":1726812000000,"open":"2543.92","high":"2572.96","low":"2537.58","close":"2545.23","volume":"5450770","vol_ccy":"545077","vol_ccy_quote":"1391406385.7133","confirm":1},{"ts":1726833600000,"open":"2545.23","high":"2571.32","low":"2516.13","close":"2537.17","volume":"8380037.6","vol_ccy":"838003.76","vol_ccy_quote":"2132333928.255","confirm":1},{"ts":1726855200000,"open":"2537.07","high":"2562.73","low":"2525.12","close":"2561.68","volume":"1984926.5","vol_ccy":"198492.65","vol_ccy_quote":"505110166.5053","confirm":1},{"ts":1726876800000,"open":"2561.69","high":"2588","low":"2529.17","close":"2545","volume":"3955210.1","vol_ccy":"395521.01","vol_ccy_quote":"1010485223.0705","confirm":1},{"ts":1726898400000,"open":"2544.99","high":"2559","low":"2543.02","close":"2556.76","volume":"1693991.8","vol_ccy":"169399.18","vol_ccy_quote":"432175617.0494","confirm":1},{"ts":1726920000000,"open":"2556.76","high":"2577.99","low":"2550","close":"2569.5","volume":"3045683.7","vol_ccy":"304568.37","vol_ccy_quote":"780791848.1097","confirm":1},{"ts":1726941600000,"open":"2569.51","high":"2627.12","low":"2560.11","close":"2613.46","volume":"3062075.3","vol_ccy":"306207.53","vol_ccy_quote":"793457881.2505","confirm":1},{"ts":1726963200000,"open":"2613.46","high":"2636","low":"2578.44","close":"2581.91","volume":"4897827.1","vol_ccy":"489782.71","vol_ccy_quote":"1275460159.9936","confirm":1},{"ts":1726984800000,"open":"2581.91","high":"2596.1","low":"2568.44","close":"2581","volume":"2689661.4","vol_ccy":"268966.14","vol_ccy_quote":"694591487.7313","confirm":1},{"ts":1727006400000,"open":"2581.04","high":"2593","low":"2552.4","close":"2585.49","volume":"4162078.3","vol_ccy":"416207.83","vol_ccy_quote":"1069981152.497","confirm":1},{"ts":1727028000000,"open":"2585.49","high":"2594.62","low":"2523.69","close":"2581.13","volume":"4220330.8","vol_ccy":"422033.08","vol_ccy_quote":"1082793005.6525","confirm":1},{"ts":1727049600000,"open":"2581.13","high":"2689.97","low":"2539.04","close":"2657.93","volume":"9298685.4","vol_ccy":"929868.54","vol_ccy_quote":"2446449199.841","confirm":1},{"ts":1727071200000,"open":"2657.93","high":"2662.79","low":"2633.32","close":"2646.47","volume":"4025977","vol_ccy":"402597.7","vol_ccy_quote":"1066019145.2019","confirm":1},{"ts":1727092800000,"open":"2646.47","high":"2704.62","low":"2630.66","close":"2668.98","volume":"7998433.5","vol_ccy":"799843.35","vol_ccy_quote":"2131648378.8583","confirm":1},{"ts":1727114400000,"open":"2668.97","high":"2693.73","low":"2640","close":"2647.55","volume":"2994204.6","vol_ccy":"299420.46","vol_ccy_quote":"798032585.6787","confirm":1},{"ts":1727136000000,"open":"2647.56","high":"2652","low":"2610.01","close":"2632.39","volume":"4232907.5","vol_ccy":"423290.75","vol_ccy_quote":"1112377820.6851","confirm":1},{"ts":1727157600000,"open":"2632.39","high":"2667.98","low":"2632.1","close":"2637.5","volume":"3859427.5","vol_ccy":"385942.75","vol_ccy_quote":"1022121176.9679","confirm":1},{"ts":1727179200000,"open":"2637.5","high":"2657.6","low":"2591.44","close":"2648.08","volume":"7555300","vol_ccy":"755530","vol_ccy_quote":"1982374677.4402","confirm":1},{"ts":1727200800000,"open":"2648.06","high":"2672.41","low":"2633.26","close":"2653.59","volume":"3657832.4","vol_ccy":"365783.24","vol_ccy_quote":"969991988.2321","confirm":1},{"ts":1727222400000,"open":"2653.59","high":"2674.85","low":"2620.04","close":"2624.31","volume":"4389294.3","vol_ccy":"438929.43","vol_ccy_quote":"1160302993.5949","confirm":1},{"ts":1727244000000,"open":"2624.31","high":"2631.8","low":"2610.23","close":"2627.88","volume":"3501967.5","vol_ccy":"350196.75","vol_ccy_quote":"918125829.4652","confirm":1},{"ts":1727265600000,"open":"2627.87","high":"2629.63","low":"2564.18","close":"2575.88","volume":"5829301.1","vol_ccy":"582930.11","vol_ccy_quote":"1516822697.603","confirm":1},{"ts":1727287200000,"open":"2575.87","high":"2589.19","low":"2554","close":"2580.9","volume":"2683298.9","vol_ccy":"268329.89","vol_ccy_quote":"691007756.289","confirm":1},{"ts":1727308800000,"open":"2580.9","high":"2616.77","low":"2559.25","close":"2613.19","volume":"4434255.5","vol_ccy":"443425.55","vol_ccy_quote":"1148037792.6256","confirm":1},{"ts":1727330400000,"open":"2613.2","high":"2639.8","low":"2611.74","close":"2629.07","volume":"3596058.1","vol_ccy":"359605.81","vol_ccy_quote":"944112202.9341","confirm":1},{"ts":1727352000000,"open":"2629.08","high":"2666.95","low":"2606.05","close":"2630.33","volume":"8244156.9","vol_ccy":"824415.69","vol_ccy_quote":"2174853536.6141","confirm":1},{"ts":1727373600000,"open":"2630.32","high":"2660.61","low":"2617","close":"2632","volume":"2943093.1","vol_ccy":"294309.31","vol_ccy_quote":"776739077.3594","confirm":1},{"ts":1727395200000,"open":"2632","high":"2656","low":"2614.53","close":"2653.91","volume":"3324962.7","vol_ccy":"332496.27","vol_ccy_quote":"876415261.0506","confirm":1},{"ts":1727416800000,"open":"2653.74","high":"2678.31","low":"2640.97","close":"2652","volume":"4629903.3","vol_ccy":"462990.33","vol_ccy_quote":"1230998162.5149","confirm":1},{"ts":1727438400000,"open":"2652","high":"2728.99","low":"2642.25","close":"2703.2","volume":"8158546.1","vol_ccy":"815854.61","vol_ccy_quote":"2192488314.5558","confirm":1},{"ts":1727460000000,"open":"2703.2","high":"2709.49","low":"2686.69","close":"2694.88","volume":"1763798.4","vol_ccy":"176379.84","vol_ccy_quote":"475838785.5327","confirm":1},{"ts":1727481600000,"open":"2694.88","high":"2705.04","low":"2683.1","close":"2683.54","volume":"1932852.5","vol_ccy":"193285.25","vol_ccy_quote":"520801079.3819","confirm":1},{"ts":1727503200000,"open":"2683.55","high":"2687.64","low":"2650","close":"2675.68","volume":"3052512.7","vol_ccy":"305251.27","vol_ccy_quote":"815292276.9581","confirm":1},{"ts":1727524800000,"open":"2675.68","high":"2684.97","low":"2652.6","close":"2676.24","volume":"2689963.9","vol_ccy":"268996.39","vol_ccy_quote":"717540599.9635","confirm":1},{"ts":1727546400000,"open":"2676.24","high":"2684.92","low":"2655.04","close":"2675.49","volume":"1446335.1","vol_ccy":"144633.51","vol_ccy_quote":"386683158.7694","confirm":1},{"ts":1727568000000,"open":"2675.49","high":"2684","low":"2663.03","close":"2666.01","volume":"1929737.7","vol_ccy":"192973.77","vol_ccy_quote":"515788686.9734","confirm":1},{"ts":1727589600000,"open":"2666.01","high":"2668.95","low":"2634.15","close":"2653.1","volume":"3363205.9","vol_ccy":"336320.59","vol_ccy_quote":"890597353.6809","confirm":1},{"ts":1727611200000,"open":"2653.1","high":"2672.48","low":"2641.23","close":"2663","volume":"3249762.6","vol_ccy":"324976.26","vol_ccy_quote":"864078916.8745","confirm":1},{"ts":1727632800000,"open":"2663.01","high":"2674.32","low":"2647.31","close":"2657.96","volume":"1787405.7","vol_ccy":"178740.57","vol_ccy_quote":"475520016.5741","confirm":1},{"ts":1727654400000,"open":"2657.96","high":"2663.99","low":"2600.53","close":"2636.01","volume":"5986692.7","vol_ccy":"598669.27","vol_ccy_quote":"1573259639.2008","confirm":1},{"ts":1727676000000,"open":"2636.01","high":"2643.66","low":"2591.03","close":"2629.46","volume":"6347203.9","vol_ccy":"634720.39","vol_ccy_quote":"1664146562.7611","confirm":1},{"ts":1727697600000,"open":"2629.46","high":"2639.23","low":"2590.05","close":"2609","volume":"4743976.2","vol_ccy":"474397.62","vol_ccy_quote":"1240450350.6963","confirm":1},{"ts":1727719200000,"open":"2609","high":"2617.6","low":"2573.74","close":"2602.63","volume":"4403665.6","vol_ccy":"440366.56","vol_ccy_quote":"1143531604.3554","confirm":1},{"ts":1727740800000,"open":"2602.63","high":"2648.88","low":"2591.62","close":"2639.72","volume":"4160539.7","vol_ccy":"416053.97","vol_ccy_quote":"1092088338.0386","confirm":1},{"ts":1727762400000,"open":"2639.73","high":"2659.94","low":"2629.01","close":"2629.05","volume":"2817484.8","vol_ccy":"281748.48","vol_ccy_quote":"744585038.3399","confirm":1},{"ts":1727784000000,"open":"2629.05","high":"2633.65","low":"2425.53","close":"2506.13","volume":"20058861.2","vol_ccy":"2005886.12","vol_ccy_quote":"5070778796.6549","confirm":1},{"ts":1727805600000,"open":"2506.13","high":"2519.97","low":"2412.46","close":"2447.79","volume":"7756540.9","vol_ccy":"775654.09","vol_ccy_quote":"1914742919.3499","confirm":1},{"ts":1727827200000,"open":"2447.79","high":"2499.81","low":"2442.11","close":"2478","volume":"4005390.5","vol_ccy":"400539.05","vol_ccy_quote":"992563040.4841","confirm":1},{"ts":1727848800000,"open":"2478","high":"2492.99","low":"2442","close":"2455.09","volume":"4420743.5","vol_ccy":"442074.35","vol_ccy_quote":"1090132794.2297","confirm":1},{"ts":1727870400000,"open":"2455.09","high":"2478.69","low":"2418.13","close":"2446.59","volume":"8110790.2","vol_ccy":"811079.02","vol_ccy_quote":"1983759160.6248","confirm":1},{"ts":1727892000000,"open":"2446.58","high":"2446.98","low":"2351.28","close":"2364","volume":"8346962.5","vol_ccy":"834696.25","vol_ccy_quote":"1991475358.2187","confirm":1},{"ts":1727913600000,"open":"2364","high":"2403.36","low":"2353","close":"2383.91","volume":"3975665.7","vol_ccy":"397566.57","vol_ccy_quote":"947645949.9117","confirm":1},{"ts":1727935200000,"open":"2383.9","high":"2393.44","low":"2318.05","close":"2352.43","volume":"7051098.9","vol_ccy":"705109.89","vol_ccy_quote":"1658034471.7374","confirm":1},{"ts":1727956800000,"open":"2352.43","high":"2366.43","low":"2308.8","close":"2343.65","volume":"10745966.6","vol_ccy":"1074596.66","vol_ccy_quote":"2509551467.6584","confirm":1},{"ts":1727978400000,"open":"2343.65","high":"2358.12","low":"2332.2","close":"2349.61","volume":"2254507.2","vol_ccy":"225450.72","vol_ccy_quote":"529102438.0064","confirm":1},{"ts":1728000000000,"open":"2349.62","high":"2385","low":"2339","close":"2382.92","volume":"4021113","vol_ccy":"402111.3","vol_ccy_quote":"951827894.232","confirm":1},{"ts":1728021600000,"open":"2382.92","high":"2393.47","low":"2371","close":"2385.84","volume":"2759963.3","vol_ccy":"275996.33","vol_ccy_quote":"657355195.5833","confirm":1},{"ts":1728043200000,"open":"2385.8","high":"2442.48","low":"2352","close":"2415.36","volume":"9857011.7","vol_ccy":"985701.17","vol_ccy_quote":"2361731274.7362","confirm":1},{"ts":1728064800000,"open":"2415.37","high":"2436.29","low":"2410.17","close":"2414.69","volume":"1778143.1","vol_ccy":"177814.31","vol_ccy_quote":"430920242.5464","confirm":1},{"ts":1728086400000,"open":"2414.7","high":"2428.76","low":"2389","close":"2418.02","volume":"2734919.1","vol_ccy":"273491.91","vol_ccy_quote":"658423198.6411","confirm":1},{"ts":1728108000000,"open":"2418.03","high":"2429","low":"2413.08","close":"2417.54","volume":"1815140.7","vol_ccy":"181514.07","vol_ccy_quote":"439424933.0341","confirm":1},{"ts":1728129600000,"open":"2417.54","high":"2424.68","low":"2402.13","close":"2410.71","volume":"2256119.4","vol_ccy":"225611.94","vol_ccy_quote":"544249969.566","confirm":1},{"ts":1728151200000,"open":"2410.7","high":"2420","low":"2390.04","close":"2414.81","volume":"1834207.6","vol_ccy":"183420.76","vol_ccy_quote":"441074005.806","confirm":1},{"ts":1728172800000,"open":"2414.82","high":"2423.38","low":"2407.12","close":"2417.03","volume":"1589372.6","vol_ccy":"158937.26","vol_ccy_quote":"383983263.3488","confirm":1},{"ts":1728194400000,"open":"2417.04","high":"2430.97","low":"2413.6","close":"2426.57","volume":"1629949","vol_ccy":"162994.9","vol_ccy_quote":"394896517.394","confirm":1},{"ts":1728216000000,"open":"2426.58","high":"2458","low":"2424.66","close":"2441.69","volume":"3507552.5","vol_ccy":"350755.25","vol_ccy_quote":"856396397.0585","confirm":1},{"ts":1728237600000,"open":"2441.69","high":"2452.78","low":"2415.2","close":"2440.02","volume":"2376034.1","vol_ccy":"237603.41","vol_ccy_quote":"578663044.2326","confirm":1},{"ts":1728259200000,"open":"2440.01","high":"2513.81","low":"2435.12","close":"2485.41","volume":"5774975.2","vol_ccy":"577497.52","vol_ccy_quote":"1436410048.5894","confirm":1},{"ts":1728280800000,"open":"2485.41","high":"2492.48","low":"2437.08","close":"2476.2","volume":"5506474.5","vol_ccy":"550647.45","vol_ccy_quote":"1356578543.5031","confirm":1},{"ts":1728302400000,"open":"2476.21","high":"2522.16","low":"2457.92","close":"2476.66","volume":"6986052.8","vol_ccy":"698605.28","vol_ccy_quote":"1736557423.3604","confirm":1},{"ts":1728324000000,"open":"2476.66","high":"2477.11","low":"2403","close":"2422.48","volume":"5579186.6","vol_ccy":"557918.66","vol_ccy_quote":"1359584343.2994","confirm":1},{"ts":1728345600000,"open":"2422.47","high":"2448.86","low":"2419","close":"2428.03","volume":"3152819.1","vol_ccy":"315281.91","vol_ccy_quote":"767119937.3695","confirm":1},{"ts":1728367200000,"open":"2428.02","high":"2441.8","low":"2410","close":"2439.25","volume":"3331953.5","vol_ccy":"333195.35","vol_ccy_quote":"808720368.5669","confirm":1},{"ts":1728388800000,"open":"2439.26","high":"2453.33","low":"2400.8","close":"2442.84","volume":"7916179.9","vol_ccy":"791617.99","vol_ccy_quote":"1924058696.6041","confirm":1},{"ts":1728410400000,"open":"2442.85","high":"2467.44","low":"2423.65","close":"2440.59","volume":"3224523.4","vol_ccy":"322452.34","vol_ccy_quote":"788188555.5996","confirm":1},{"ts":1728432000000,"open":"2440.6","high":"2474.64","low":"2427","close":"2451.13","volume":"3862681.2","vol_ccy":"386268.12","vol_ccy_quote":"946790024.9521","confirm":1},{"ts":1728453600000,"open":"2451.13","high":"2453.05","low":"2427.49","close":"2442.36","volume":"2447874.3","vol_ccy":"244787.43","vol_ccy_quote":"596458296.3776","confirm":1},{"ts":1728475200000,"open":"2442.36","high":"2472.39","low":"2423","close":"2434.32","volume":"6227105.8","vol_ccy":"622710.58","vol_ccy_quote":"1520806013.2075","confirm":1},{"ts":1728496800000,"open":"2434.32","high":"2437.66","low":"2351","close":"2370.7","volume":"5788533.3","vol_ccy":"578853.33","vol_ccy_quote":"1383918074.3428","confirm":1},{"ts":1728518400000,"open":"2370.7","high":"2411.71","low":"2367.07","close":"2406","volume":"3383300.4","vol_ccy":"338330.04","vol_ccy_quote":"809552612.2903","confirm":1},{"ts":1728540000000,"open":"2406.01","high":"2409.94","low":"2368.5","close":"2406.41","volume":"3699280.7","vol_ccy":"369928.07","vol_ccy_quote":"885197045.6598","confirm":1},{"ts":1728561600000,"open":"2406.41","high":"2421.77","low":"2364.64","close":"2373","volume":"8309415.5","vol_ccy":"830941.55","vol_ccy_quote":"1986127226.2962","confirm":1},{"ts":1728583200000,"open":"2373.01","high":"2387.68","low":"2330.11","close":"2386.23","volume":"5287180.4","vol_ccy":"528718.04","vol_ccy_quote":"1247338298.2071","confirm":1},{"ts":1728604800000,"open":"2386.22","high":"2417.57","low":"2382.01","close":"2406.37","volume":"3635342.8","vol_ccy":"363534.28","vol_ccy_quote":"873081782.1706","confirm":1},{"ts":1728626400000,"open":"2406.37","high":"2427.12","low":"2402.68","close":"2417.89","volume":"3043079.3","vol_ccy":"304307.93","vol_ccy_quote":"734774913.9803","confirm":1},{"ts":1728648000000,"open":"2417.9","high":"2454.4","low":"2414.53","close":"2450.01","volume":"6279684.5","vol_ccy":"627968.45","vol_ccy_quote":"1530011948.2072","confirm":1},{"ts":1728669600000,"open":"2450","high":"2472","low":"2433.81","close":"2439.49","volume":"3350214","vol_ccy":"335021.4","vol_ccy_quote":"821174362.3299","confirm":1},{"ts":1728691200000,"open":"2439.48","high":"2452.89","low":"2434.17","close":"2447.44","volume":"2008239.9","vol_ccy":"200823.99","vol_ccy_quote":"490619243.5942","confirm":1},{"ts":1728712800000,"open":"2447.45","high":"2468.91","low":"2442.33","close":"2452.58","volume":"2253990.2","vol_ccy":"225399.02","vol_ccy_quote":"552862379.9005","confirm":1},{"ts":1728734400000,"open":"2452.58","high":"2487.42","low":"2448.43","close":"2475.8","volume":"3739035","vol_ccy":"373903.5","vol_ccy_quote":"924005039.9195","confirm":1},{"ts":1728756000000,"open":"2475.8","high":"2491.71","low":"2466.71","close":"2476.61","volume":"1359844.5","vol_ccy":"135984.45","vol_ccy_quote":"336966982.402","confirm":1},{"ts":1728777600000,"open":"2476.61","high":"2485.49","low":"2453","close":"2463.62","volume":"2101764.3","vol_ccy":"210176.43","vol_ccy_quote":"518371111.4802","confirm":1},{"ts":1728799200000,"open":"2463.62","high":"2471.98","low":"2457.7","close":"2458.51","volume":"1467908.9","vol_ccy":"146790.89","vol_ccy_quote":"361821948.0902","confirm":1},{"ts":1728820800000,"open":"2458.51","high":"2470.75","low":"2436.61","close":"2446.33","volume":"3884477.5","vol_ccy":"388447.75","vol_ccy_quote":"952099108.0143","confirm":1},{"ts":1728842400000,"open":"2446.34","high":"2485","low":"2440","close":"2469.16","volume":"2128154.7","vol_ccy":"212815.47","vol_ccy_quote":"524197254.5523","confirm":1},{"ts":1728864000000,"open":"2469.16","high":"2549.77","low":"2443.06","close":"2532.22","volume":"8506840.9","vol_ccy":"850684.09","vol_ccy_quote":"2130991029.3264","confirm":1},{"ts":1728885600000,"open":"2532.24","high":"2547.44","low":"2516.11","close":"2538.07","volume":"5135078.1","vol_ccy":"513507.81","vol_ccy_quote":"1300634964.0261","confirm":1},{"ts":1728907200000,"open":"2538.07","high":"2645.01","low":"2534.77","close":"2627.54","volume":"10320758.6","vol_ccy":"1032075.86","vol_ccy_quote":"2681661336.4369","confirm":1},{"ts":1728928800000,"open":"2627.49","high":"2654.99","low":"2616.48","close":"2630.19","volume":"3101587.6","vol_ccy":"310158.76","vol_ccy_quote":"816367596.0521","confirm":1},{"ts":1728950400000,"open":"2630.19","high":"2638.14","low":"2590.24","close":"2595.6","volume":"4160810.4","vol_ccy":"416081.04","vol_ccy_quote":"1088144428.7674","confirm":1},{"ts":1728972000000,"open":"2595.6","high":"2625","low":"2580.06","close":"2586.68","volume":"3920455.7","vol_ccy":"392045.57","vol_ccy_quote":"1021440508.0984","confirm":1},{"ts":1728993600000,"open":"2586.72","high":"2689.96","low":"2536.77","close":"2582.09","volume":"16550514.1","vol_ccy":"1655051.41","vol_ccy_quote":"4307885640.8118","confirm":1},{"ts":1729015200000,"open":"2582.09","high":"2610.01","low":"2563.31","close":"2607.67","volume":"2866630.8","vol_ccy":"286663.08","vol_ccy_quote":"741679864.8405","confirm":1},{"ts":1729036800000,"open":"2607.68","high":"2632.72","low":"2589.2","close":"2619.2","volume":"3270426.9","vol_ccy":"327042.69","vol_ccy_quote":"855225451.374","confirm":1},{"ts":1729058400000,"open":"2619.2","high":"2643.27","low":"2598.13","close":"2630.11","volume":"4178305.1","vol_ccy":"417830.51","vol_ccy_quote":"1094882981.9422","confirm":1},{"ts":1729080000000,"open":"2630.11","high":"2647.9","low":"2591.04","close":"2621.09","volume":"6865738.8","vol_ccy":"686573.88","vol_ccy_quote":"1798088286.8919","confirm":1},{"ts":1729101600000,"open":"2621.1","high":"2628.53","low":"2606.6","close":"2611.32","volume":"1400408.7","vol_ccy":"140040.87","vol_ccy_quote":"366673801.9452","confirm":1},{"ts":1729123200000,"open":"2611.32","high":"2649.14","low":"2610.2","close":"2626.64","volume":"3673413.1","vol_ccy":"367341.31","vol_ccy_quote":"966614080.8751","confirm":1},{"ts":1729144800000,"open":"2626.63","high":"2636.66","low":"2596.34","close":"2598.15","volume":"3353223.3","vol_ccy":"335322.33","vol_ccy_quote":"877426642.3545","confirm":1},{"ts":1729166400000,"open":"2598.15","high":"2633.22","low":"2582.92","close":"2606.23","volume":"5545030.5","vol_ccy":"554503.05","vol_ccy_quote":"1446616817.7079","confirm":1},{"ts":1729188000000,"open":"2606.24","high":"2615.54","low":"2575.2","close":"2605.76","volume":"2634102.6","vol_ccy":"263410.26","vol_ccy_quote":"683720038.6821","confirm":1},{"ts":1729209600000,"open":"2605.75","high":"2652.5","low":"2596.45","close":"2627.9","volume":"3985440.8","vol_ccy":"398544.08","vol_ccy_quote":"1045986842.5414","confirm":1},{"ts":1729231200000,"open":"2627.9","high":"2651.96","low":"2620.67","close":"2622","volume":"3412711.6","vol_ccy":"341271.16","vol_ccy_quote":"898678344.9946","confirm":1},{"ts":1729252800000,"open":"2622","high":"2664.26","low":"2612.6","close":"2646.8","volume":"6529250.2","vol_ccy":"652925.02","vol_ccy_quote":"1722317063.4452","confirm":1},{"ts":1729274400000,"open":"2646.8","high":"2676.44","low":"2633.03","close":"2642.45","volume":"2278484.3","vol_ccy":"227848.43","vol_ccy_quote":"604646078.835","confirm":1},{"ts":1729296000000,"open":"2642.44","high":"2664.4","low":"2635.36","close":"2647.51","volume":"1907383.3","vol_ccy":"190738.33","vol_ccy_quote":"505017886.3527","confirm":1},{"ts":1729317600000,"open":"2647.51","high":"2648.9","low":"2631.06","close":"2631.57","volume":"1483865.6","vol_ccy":"148386.56","vol_ccy_quote":"392019358.5208","confirm":1},{"ts":1729339200000,"open":"2631.57","high":"2654.8","low":"2631.13","close":"2641.83","volume":"1740488.5","vol_ccy":"174048.85","vol_ccy_quote":"460142778.8816","confirm":1},{"ts":1729360800000,"open":"2641.82","high":"2655.95","low":"2638.8","close":"2648.83","volume":"829107.7","vol_ccy":"82910.77","vol_ccy_quote":"219451197.4787","confirm":1},{"ts":1729382400000,"open":"2648.82","high":"2654.21","low":"2635.96","close":"2640.78","volume":"1136387.5","vol_ccy":"113638.75","vol_ccy_quote":"300309476.4892","confirm":1},{"ts":1729404000000,"open":"2640.78","high":"2652","low":"2638.85","close":"2649.79","volume":"983004.5","vol_ccy":"98300.45","vol_ccy_quote":"260254387.3623","confirm":1},{"ts":1729425600000,"open":"2649.79","high":"2721.9","low":"2641.5","close":"2695.3","volume":"6758507.7","vol_ccy":"675850.77","vol_ccy_quote":"1817723878.0227","confirm":1},{"ts":1729447200000,"open":"2695.29","high":"2760.94","low":"2692.3","close":"2747.38","volume":"4325684.3","vol_ccy":"432568.43","vol_ccy_quote":"1180457715.2382","confirm":1},{"ts":1729468800000,"open":"2747.38","high":"2771.19","low":"2726.67","close":"2735.81","volume":"3806018","vol_ccy":"380601.8","vol_ccy_quote":"1045048020.2732","confirm":1},{"ts":1729490400000,"open":"2735.82","high":"2744.06","low":"2702","close":"2705.16","volume":"3466748.7","vol_ccy":"346674.87","vol_ccy_quote":"942509427.799","confirm":1},{"ts":1729512000000,"open":"2705.16","high":"2711.66","low":"2655.01","close":"2673","volume":"7457048.9","vol_ccy":"745704.89","vol_ccy_quote":"1996405953.8884","confirm":1},{"ts":1729533600000,"open":"2673","high":"2685","low":"2657.6","close":"2666.91","volume":"1661917.9","vol_ccy":"166191.79","vol_ccy_quote":"444278811.5702","confirm":1},{"ts":1729555200000,"open":"2666.92","high":"2671.94","low":"2611","close":"2647.01","volume":"4897421.7","vol_ccy":"489742.17","vol_ccy_quote":"1292669534.9694","confirm":1},{"ts":1729576800000,"open":"2647","high":"2659.91","low":"2612.33","close":"2633","volume":"4086987.9","vol_ccy":"408698.79","vol_ccy_quote":"1077235704.0885","confirm":1},{"ts":1729598400000,"open":"2632.99","high":"2644.99","low":"2606.25","close":"2625.07","volume":"6045438.9","vol_ccy":"604543.89","vol_ccy_quote":"1586826411.2193","confirm":1},{"ts":1729620000000,"open":"2625.06","high":"2644.68","low":"2618.09","close":"2623.15","volume":"1621879.1","vol_ccy":"162187.91","vol_ccy_quote":"426801542.8816","confirm":1},{"ts":1729641600000,"open":"2623.16","high":"2627.95","low":"2601.54","close":"2615.58","volume":"2653377.8","vol_ccy":"265337.78","vol_ccy_quote":"693855458.3538","confirm":1},{"ts":1729663200000,"open":"2615.58","high":"2625.41","low":"2563.19","close":"2581.14","volume":"5675336.2","vol_ccy":"567533.62","vol_ccy_quote":"1470050112.8653","confirm":1},{"ts":1729684800000,"open":"2581.15","high":"2587.76","low":"2485","close":"2496.25","volume":"10166388.4","vol_ccy":"1016638.84","vol_ccy_quote":"2575612404.5425","confirm":1},{"ts":1729706400000,"open":"2496.25","high":"2528.77","low":"2442.8","close":"2524.63","volume":"6071584.5","vol_ccy":"607158.45","vol_ccy_quote":"1512661395.807","confirm":1},{"ts":1729728000000,"open":"2524.62","high":"2561.91","low":"2509","close":"2556.66","volume":"4195072","vol_ccy":"419507.2","vol_ccy_quote":"1067209627.4482","confirm":1},{"ts":1729749600000,"open":"2556.65","high":"2561.99","low":"2508.22","close":"2529.67","volume":"3681768.4","vol_ccy":"368176.84","vol_ccy_quote":"932413722.5723","confirm":1},{"ts":1729771200000,"open":"2529.67","high":"2546.85","low":"2506.53","close":"2521.47","volume":"4562474.8","vol_ccy":"456247.48","vol_ccy_quote":"1153013838.5821","confirm":1},{"ts":1729792800000,"open":"2521.47","high":"2560.84","low":"2520.05","close":"2535.95","volume":"2395109","vol_ccy":"239510.9","vol_ccy_quote":"607850104.234","confirm":1},{"ts":1729814400000,"open":"2535.96","high":"2538.8","low":"2485.59","close":"2495.14","volume":"3823548.4","vol_ccy":"382354.84","vol_ccy_quote":"959325042.7574","confirm":1},{"ts":1729836000000,"open":"2495.14","high":"2547.59","low":"2461.46","close":"2545.18","volume":"6530485.6","vol_ccy":"653048.56","vol_ccy_quote":"1637543822.5096","confirm":1},{"ts":1729857600000,"open":"2545.18","high":"2567.44","low":"2480","close":"2486.81","volume":"7838270.2","vol_ccy":"783827.02","vol_ccy_quote":"1985840568.833","confirm":1},{"ts":1729879200000,"open":"2486.81","high":"2512.32","low":"2380.9","close":"2440.44","volume":"10318405.8","vol_ccy":"1031840.58","vol_ccy_quote":"2532384937.1507","confirm":1},{"ts":1729900800000,"open":"2440.44","high":"2475.51","low":"2430.09","close":"2471.86","volume":"4007218.5","vol_ccy":"400721.85","vol_ccy_quote":"981607341.2178","confirm":1},{"ts":1729922400000,"open":"2471.85","high":"2479.94","low":"2463.02","close":"2472.64","volume":"2301109.2","vol_ccy":"230110.92","vol_ccy_quote":"568509631.9107","confirm":1},{"ts":1729944000000,"open":"2472.64","high":"2483.72","low":"2442.09","close":"2479.34","volume":"3253627","vol_ccy":"325362.7","vol_ccy_quote":"801688493.8979","confirm":1},{"ts":1729965600000,"open":"2479.35","high":"2509.78","low":"2477.23","close":"2482.5","volume":"2245885.5","vol_ccy":"224588.55","vol_ccy_quote":"559591804.9769","confirm":1},{"ts":1729987200000,"open":"2482.5","high":"2487.76","low":"2468.58","close":"2482.56","volume":"1619038.9","vol_ccy":"161903.89","vol_ccy_quote":"401388068.828","confirm":1},{"ts":1730008800000,"open":"2482.55","high":"2484.72","low":"2463.29","close":"2469.86","volume":"1638800.6","vol_ccy":"163880.06","vol_ccy_quote":"405282466.5229","confirm":1},{"ts":1730030400000,"open":"2469.87","high":"2512.34","low":"2469.7","close":"2497.86","volume":"3700988.9","vol_ccy":"370098.89","vol_ccy_quote":"922853645.7023","confirm":1},{"ts":1730052000000,"open":"2497.87","high":"2528.99","low":"2486.18","close":"2508.22","volume":"2237744.9","vol_ccy":"223774.49","vol_ccy_quote":"561389250.3883","confirm":1},{"ts":1730073600000,"open":"2508.22","high":"2512.97","low":"2471.3","close":"2486.42","volume":"3147097.6","vol_ccy":"314709.76","vol_ccy_quote":"783274587.6265","confirm":1},{"ts":1730095200000,"open":"2486.43","high":"2545","low":"2482","close":"2527.19","volume":"5622053.8","vol_ccy":"562205.38","vol_ccy_quote":"1416647861.438","confirm":1},{"ts":1730116800000,"open":"2527.2","high":"2537.17","low":"2487.45","close":"2501.33","volume":"6411040.6","vol_ccy":"641104.06","vol_ccy_quote":"1612488743.7357","confirm":1},{"ts":1730138400000,"open":"2501.32","high":"2590.81","low":"2489","close":"2567.46","volume":"5286757.9","vol_ccy":"528675.79","vol_ccy_quote":"1342462121.049","confirm":1},{"ts":1730160000000,"open":"2567.46","high":"2632.86","low":"2561.23","close":"2618.28","volume":"5781554.4","vol_ccy":"578155.44","vol_ccy_quote":"1506114733.5365","confirm":1},{"ts":1730181600000,"open":"2618.29","high":"2639.99","low":"2608.79","close":"2631.88","volume":"2945838.3","vol_ccy":"294583.83","vol_ccy_quote":"773273924.2512","confirm":1},{"ts":1730203200000,"open":"2631.87","high":"2682.93","low":"2611.53","close":"2656.06","volume":"7410866.1","vol_ccy":"741086.61","vol_ccy_quote":"1958877312.4223","confirm":1},{"ts":1730224800000,"open":"2656.05","high":"2675.6","low":"2607.57","close":"2639.47","volume":"4408775.7","vol_ccy":"440877.57","vol_ccy_quote":"1163047871.2363","confirm":1},{"ts":1730246400000,"open":"2639.47","high":"2656.42","low":"2600.19","close":"2654.03","volume":"3315299.5","vol_ccy":"331529.95","vol_ccy_quote":"872405400.155","confirm":1},{"ts":1730268000000,"open":"2654.04","high":"2698","low":"2653.84","close":"2659.9","volume":"5824635.7","vol_ccy":"582463.57","vol_ccy_quote":"1558147144.1641","confirm":1},{"ts":1730289600000,"open":"2659.89","high":"2723.23","low":"2653.26","close":"2674.38","volume":"8846168.5","vol_ccy":"884616.85","vol_ccy_quote":"2378738513.333","confirm":1},{"ts":1730311200000,"open":"2674.38","high":"2686.84","low":"2636.61","close":"2659.35","volume":"4420814.1","vol_ccy":"442081.41","vol_ccy_quote":"1176771680.3214","confirm":1},{"ts":1730332800000,"open":"2659.34","high":"2669.96","low":"2638","close":"2650.32","volume":"3157653.1","vol_ccy":"315765.31","vol_ccy_quote":"838702755.4973","confirm":1},{"ts":1730354400000,"open":"2650.31","high":"2651.4","low":"2625.02","close":"2638.58","volume":"3608644.4","vol_ccy":"360864.44","vol_ccy_quote":"952010958.5002","confirm":1},{"ts":1730376000000,"open":"2638.58","high":"2641.25","low":"2522.01","close":"2542.48","volume":"11414628.4","vol_ccy":"1141462.84","vol_ccy_quote":"2938801496.3737","confirm":1},{"ts":1730397600000,"open":"2542.48","high":"2542.72","low":"2502","close":"2518.65","volume":"4222761.8","vol_ccy":"422276.18","vol_ccy_quote":"1064117616.8001","confirm":1},{"ts":1730419200000,"open":"2518.65","high":"2533.55","low":"2465.02","close":"2510.44","volume":"5354761","vol_ccy":"535476.1","vol_ccy_quote":"1340592504.4186","confirm":1},{"ts":1730440800000,"open":"2510.44","high":"2526.08","low":"2485.27","close":"2515.5","volume":"3515163.3","vol_ccy":"351516.33","vol_ccy_quote":"881446595.3498","confirm":1},{"ts":1730462400000,"open":"2515.5","high":"2587.38","low":"2481.48","close":"2513.83","volume":"10704762.6","vol_ccy":"1070476.26","vol_ccy_quote":"2714587945.6871","confirm":1},{"ts":1730484000000,"open":"2513.83","high":"2527.7","low":"2485.28","close":"2511.73","volume":"2577294.5","vol_ccy":"257729.45","vol_ccy_quote":"646471116.7592","confirm":1},{"ts":1730505600000,"open":"2511.74","high":"2523.73","low":"2499.3","close":"2513.47","volume":"1644151.3","vol_ccy":"164415.13","vol_ccy_quote":"412945875.6575","confirm":1},{"ts":1730527200000,"open":"2513.46","high":"2514.49","low":"2490.22","close":"2502.22","volume":"1727936.6","vol_ccy":"172793.66","vol_ccy_quote":"432279588.3597","confirm":1},{"ts":1730548800000,"open":"2502.21","high":"2504.55","low":"2470.01","close":"2486","volume":"3667319.3","vol_ccy":"366731.93","vol_ccy_quote":"911875229.5628","confirm":1},{"ts":1730570400000,"open":"2486","high":"2497.88","low":"2479.31","close":"2494.56","volume":"800375.4","vol_ccy":"80037.54","vol_ccy_quote":"199337282.8287","confirm":1},{"ts":1730592000000,"open":"2494.55","high":"2496.6","low":"2421","close":"2442.66","volume":"5613931.7","vol_ccy":"561393.17","vol_ccy_quote":"1376941722.297","confirm":1},{"ts":1730613600000,"open":"2442.65","high":"2463.32","low":"2442","close":"2454.73","volume":"2760753.1","vol_ccy":"276075.31","vol_ccy_quote":"677534787.1531","confirm":1},{"ts":1730635200000,"open":"2454.72","high":"2460.84","low":"2413.06","close":"2447.38","volume":"6018004.7","vol_ccy":"601800.47","vol_ccy_quote":"1466920184.0874","confirm":1},{"ts":1730656800000,"open":"2447.38","high":"2475.66","low":"2410.55","close":"2457.71","volume":"3671734.1","vol_ccy":"367173.41","vol_ccy_quote":"898631327.372","confirm":1},{"ts":1730678400000,"open":"2457.67","high":"2491.98","low":"2434.44","close":"2463","volume":"3258397.1","vol_ccy":"325839.71","vol_ccy_quote":"803970622.3757","confirm":1},{"ts":1730700000000,"open":"2463","high":"2480.94","low":"2446.32","close":"2470.25","volume":"3030025.8","vol_ccy":"303002.58","vol_ccy_quote":"747007713.9181","confirm":1},{"ts":1730721600000,"open":"2470.26","high":"2486.41","low":"2405.23","close":"2425","volume":"6329770.6","vol_ccy":"632977.06","vol_ccy_quote":"1544715703.0419","confirm":1},{"ts":1730743200000,"open":"2424.99","high":"2437.21","low":"2356.44","close":"2398.51","volume":"5215062.7","vol_ccy":"521506.27","vol_ccy_quote":"1250981439.7242","confirm":1},{"ts":1730764800000,"open":"2398.5","high":"2436","low":"2380.58","close":"2432.6","volume":"3740325.7","vol_ccy":"374032.57","vol_ccy_quote":"901385825.6367","confirm":1},{"ts":1730786400000,"open":"2432.61","high":"2448.4","low":"2421.94","close":"2440.83","volume":"2439330.6","vol_ccy":"243933.06","vol_ccy_quote":"594497529.0361","confirm":1},{"ts":1730808000000,"open":"2440.83","high":"2480.93","low":"2426.61","close":"2451.39","volume":"6543736.8","vol_ccy":"654373.68","vol_ccy_quote":"1606407316.305","confirm":1},{"ts":1730829600000,"open":"2451.4","high":"2459.88","low":"2400.01","close":"2422.7","volume":"3342097.4","vol_ccy":"334209.74","vol_ccy_quote":"811429897.0743","confirm":1},{"ts":1730851200000,"open":"2422.7","high":"2639.28","low":"2420.17","close":"2597.54","volume":"14433995.7","vol_ccy":"1443399.57","vol_ccy_quote":"3679292046.7601","confirm":1},{"ts":1730872800000,"open":"2597.55","high":"2644.69","low":"2572.39","close":"2629.74","volume":"9334436.2","vol_ccy":"933443.62","vol_ccy_quote":"2435511643.5516","confirm":1},{"ts":1730894400000,"open":"2629.74","high":"2667.72","low":"2608.19","close":"2652.61","volume":"7443706.6","vol_ccy":"744370.66","vol_ccy_quote":"1963930332.5529","confirm":1},{"ts":1730916000000,"open":"2652.6","high":"2747.92","low":"2651","close":"2722.22","volume":"5616414.4","vol_ccy":"561641.44","vol_ccy_quote":"1514717147.5736","confirm":1},{"ts":1730937600000,"open":"2722.41","high":"2882.98","low":"2700.5","close":"2840.7","volume":"12265696.2","vol_ccy":"1226569.62","vol_ccy_quote":"3459297307.0061","confirm":1},{"ts":1730959200000,"open":"2840.7","high":"2841.03","low":"2781.37","close":"2793.15","volume":"6566607.2","vol_ccy":"656660.72","vol_ccy_quote":"1847064106.9023","confirm":1},{"ts":1730980800000,"open":"2793.14","high":"2872.93","low":"2772.98","close":"2861.47","volume":"7433609.8","vol_ccy":"743360.98","vol_ccy_quote":"2098687271.3719","confirm":1},{"ts":1731002400000,"open":"2861.47","high":"2916.58","low":"2836.02","close":"2895.47","volume":"6653735.3","vol_ccy":"665373.53","vol_ccy_quote":"1917335684.7704","confirm":1},{"ts":1731024000000,"open":"2895.47","high":"2957","low":"2887.03","close":"2924.46","volume":"6219067.5","vol_ccy":"621906.75","vol_ccy_quote":"1813996625.4216","confirm":1},{"ts":1731045600000,"open":"2924.46","high":"2932.58","low":"2892","close":"2914.75","volume":"3442394.9","vol_ccy":"344239.49","vol_ccy_quote":"1002115404.0675","confirm":1},{"ts":1731067200000,"open":"2914.76","high":"2958.59","low":"2890.56","close":"2919.84","volume":"8717136.7","vol_ccy":"871713.67","vol_ccy_quote":"2550118860.8815","confirm":1},{"ts":1731088800000,"open":"2919.85","high":"2984.5","low":"2915.22","close":"2961.94","volume":"5769814.4","vol_ccy":"576981.44","vol_ccy_quote":"1703208129.2782","confirm":1},{"ts":1731110400000,"open":"2962","high":"3051.9","low":"2954.05","close":"3040.22","volume":"6574434.9","vol_ccy":"657443.49","vol_ccy_quote":"1968682565.328","confirm":1},{"ts":1731132000000,"open":"3040.21","high":"3059.99","low":"3021.5","close":"3051.4","volume":"5629273.3","vol_ccy":"562927.33","vol_ccy_quote":"1712391281.8978","confirm":1},{"ts":1731153600000,"open":"3051.39","high":"3054.29","low":"2992","close":"3037.68","volume":"4786313.8","vol_ccy":"478631.38","vol_ccy_quote":"1449217009.2954","confirm":1},{"ts":1731175200000,"open":"3037.74","high":"3158.8","low":"3031.52","close":"3126.85","volume":"6605763.5","vol_ccy":"660576.35","vol_ccy_quote":"2046422458.4317","confirm":1},{"ts":1731196800000,"open":"3126.86","high":"3228.95","low":"3104","close":"3183.51","volume":"9041305.4","vol_ccy":"904130.54","vol_ccy_quote":"2859673621.5754","confirm":1},{"ts":1731218400000,"open":"3183.52","high":"3232.93","low":"3165","close":"3221.8","volume":"6329228","vol_ccy":"632922.8","vol_ccy_quote":"2021568439.4199","confirm":1},{"ts":1731240000000,"open":"3221.8","high":"3244.4","low":"3169.2","close":"3211.85","volume":"7137822.3","vol_ccy":"713782.23","vol_ccy_quote":"2287992038.0523","confirm":1},{"ts":1731261600000,"open":"3211.84","high":"3252.48","low":"3070.87","close":"3184.01","volume":"12610414.2","vol_ccy":"1261041.42","vol_ccy_quote":"3997667453.405","confirm":1},{"ts":1731283200000,"open":"3184.01","high":"3223.88","low":"3106","close":"3131.04","volume":"6829859.1","vol_ccy":"682985.91","vol_ccy_quote":"2167329108.2516","confirm":1},{"ts":1731304800000,"open":"3131.04","high":"3213.51","low":"3117.08","close":"3198.8","volume":"5629707.4","vol_ccy":"562970.74","vol_ccy_quote":"1781899624.8392","confirm":1},{"ts":1731326400000,"open":"3198.79","high":"3324.32","low":"3132.57","close":"3296.32","volume":"15527537","vol_ccy":"1552753.7","vol_ccy_quote":"5012089834.7857","confirm":1},{"ts":1731348000000,"open":"3296.33","high":"3390.84","low":"3273.12","close":"3373.14","volume":"10328921.7","vol_ccy":"1032892.17","vol_ccy_quote":"3444813784.4994","confirm":1},{"ts":1731369600000,"open":"3373.15","high":"3376.78","low":"3250.01","close":"3331.66","volume":"9694589.6","vol_ccy":"969458.96","vol_ccy_quote":"3216909243.4911","confirm":1},{"ts":1731391200000,"open":"3331.65","high":"3450","low":"3212.06","close":"3284.48","volume":"17205645.7","vol_ccy":"1720564.57","vol_ccy_quote":"5748260489.5447","confirm":1},{"ts":1731412800000,"open":"3284.41","high":"3298.9","low":"3209.21","close":"3229.59","volume":"11853712.7","vol_ccy":"1185371.27","vol_ccy_quote":"3858814111.3749","confirm":1},{"ts":1731434400000,"open":"3229.6","high":"3305.59","low":"3227.31","close":"3244.34","volume":"4893428","vol_ccy":"489342.8","vol_ccy_quote":"1601554902.4193","confirm":1},{"ts":1731456000000,"open":"3244.34","high":"3286.42","low":"3133","close":"3142.13","volume":"8583796.1","vol_ccy":"858379.61","vol_ccy_quote":"2758134563.3171","confirm":1},{"ts":1731477600000,"open":"3142.13","high":"3195.25","low":"3117.88","close":"3168.03","volume":"5893005.2","vol_ccy":"589300.52","vol_ccy_quote":"1859479361.5538","confirm":1},{"ts":1731499200000,"open":"3168.04","high":"3333.72","low":"3152.21","close":"3275.41","volume":"13348663.6","vol_ccy":"1334866.36","vol_ccy_quote":"4355025063.2617","confirm":1},{"ts":1731520800000,"open":"3275.46","high":"3287.82","low":"3118.24","close":"3187.67","volume":"8632494.5","vol_ccy":"863249.45","vol_ccy_quote":"2750521164.5636","confirm":1},{"ts":1731542400000,"open":"3187.68","high":"3241.49","low":"3163.74","close":"3223.39","volume":"4742796.2","vol_ccy":"474279.62","vol_ccy_quote":"1520202227.5873","confirm":1},{"ts":1731564000000,"open":"3223.38","high":"3240.39","low":"3155","close":"3185.2","volume":"5439213.1","vol_ccy":"543921.31","vol_ccy_quote":"1738640655.5472","confirm":1},{"ts":1731585600000,"open":"3185.2","high":"3199.8","low":"3054","close":"3131.37","volume":"10995386.8","vol_ccy":"1099538.68","vol_ccy_quote":"3442671056.9024","confirm":1},{"ts":1731607200000,"open":"3131.36","high":"3150","low":"3025","close":"3058.96","volume":"4555649.8","vol_ccy":"455564.98","vol_ccy_quote":"1409095205.7401","confirm":1},{"ts":1731628800000,"open":"3058.96","high":"3093","low":"3014.94","close":"3056.78","volume":"5255268.2","vol_ccy":"525526.82","vol_ccy_quote":"1605883726.8948","confirm":1},{"ts":1731650400000,"open":"3056.79","high":"3115.6","low":"3022.02","close":"3104.61","volume":"5310119.5","vol_ccy":"531011.95","vol_ccy_quote":"1633760320.1252","confirm":1},{"ts":1731672000000,"open":"3104.6","high":"3132.66","low":"3015.04","close":"3037","volume":"8234043.5","vol_ccy":"823404.35","vol_ccy_quote":"2522401071.7","confirm":1},{"ts":1731693600000,"open":"3037","high":"3122.57","low":"3016","close":"3090.45","volume":"4424296","vol_ccy":"442429.6","vol_ccy_quote":"1359139609.7481","confirm":1},{"ts":1731715200000,"open":"3090.45","high":"3166.6","low":"3071.79","close":"3130.53","volume":"3924007.2","vol_ccy":"392400.72","vol_ccy_quote":"1224743080.9787","confirm":1},{"ts":1731736800000,"open":"3130.53","high":"3196.76","low":"3101.47","close":"3195.69","volume":"4498466.2","vol_ccy":"449846.62","vol_ccy_quote":"1411224907.2715","confirm":1},{"ts":1731758400000,"open":"3195.68","high":"3221.28","low":"3121","close":"3168.12","volume":"6702697.9","vol_ccy":"670269.79","vol_ccy_quote":"2124499659.3159","confirm":1},{"ts":1731780000000,"open":"3168.12","high":"3185.68","low":"3122.01","close":"3133.52","volume":"1960780.2","vol_ccy":"196078.02","vol_ccy_quote":"618957680.413","confirm":1},{"ts":1731801600000,"open":"3133.57","high":"3154.5","low":"3035","close":"3103.7","volume":"6755904.2","vol_ccy":"675590.42","vol_ccy_quote":"2088621686.1153","confirm":1},{"ts":1731823200000,"open":"3103.71","high":"3162.8","low":"3100.77","close":"3105.98","volume":"4724201.8","vol_ccy":"472420.18","vol_ccy_quote":"1480526968.1749","confirm":1},{"ts":1731844800000,"open":"3105.84","high":"3127.98","low":"3068.01","close":"3108.22","volume":"4769386.3","vol_ccy":"476938.63","vol_ccy_quote":"1477496093.5612","confirm":1},{"ts":1731866400000,"open":"3108.22","high":"3109.47","low":"3043","close":"3076.78","volume":"4182036.6","vol_ccy":"418203.66","vol_ccy_quote":"1286870037.7435","confirm":1},{"ts":1731888000000,"open":"3076.79","high":"3125.94","low":"3069.45","close":"3119.78","volume":"3391147.4","vol_ccy":"339114.74","vol_ccy_quote":"1053786319.0965","confirm":1},{"ts":1731909600000,"open":"3119.78","high":"3152.61","low":"3051.18","close":"3057.35","volume":"5762501","vol_ccy":"576250.1","vol_ccy_quote":"1792894963.5312","confirm":1},{"ts":1731931200000,"open":"3057.35","high":"3191.5","low":"3051.6","close":"3177.2","volume":"9312008.1","vol_ccy":"931200.81","vol_ccy_quote":"2908217980.7277","confirm":1},{"ts":1731952800000,"open":"3177.21","high":"3225.77","low":"3090.23","close":"3208.13","volume":"6793962.5","vol_ccy":"679396.25","vol_ccy_quote":"2147186691.8543","confirm":1},{"ts":1731974400000,"open":"3208.14","high":"3222.22","low":"3115.61","close":"3135.86","volume":"4545891.7","vol_ccy":"454589.17","vol_ccy_quote":"1434894828.9091","confirm":1},{"ts":1731996000000,"open":"3135.86","high":"3135.86","low":"3091.25","close":"3126.53","volume":"3924927.1","vol_ccy":"392492.71","vol_ccy_quote":"1223334413.7496","confirm":1},{"ts":1732017600000,"open":"3126.52","high":"3152.88","low":"3075.26","close":"3118.24","volume":"6349283.4","vol_ccy":"634928.34","vol_ccy_quote":"1974638981.7553","confirm":1},{"ts":1732039200000,"open":"3118.25","high":"3145.9","low":"3065.01","close":"3108.11","volume":"4567078.9","vol_ccy":"456707.89","vol_ccy_quote":"1419589082.04","confirm":1},{"ts":1732060800000,"open":"3108.12","high":"3127.63","low":"3072","close":"3109.28","volume":"3204160.7","vol_ccy":"320416.07","vol_ccy_quote":"992702121.2983","confirm":1},{"ts":1732082400000,"open":"3109.28","high":"3136.8","low":"3083.62","close":"3100.65","volume":"3596297.9","vol_ccy":"359629.79","vol_ccy_quote":"1118880751.7041","confirm":1},{"ts":1732104000000,"open":"3100.65","high":"3159.93","low":"3064.05","close":"3064.21","volume":"8839408","vol_ccy":"883940.8","vol_ccy_quote":"2746823005.6303","confirm":1},{"ts":1732125600000,"open":"3064.21","high":"3093.45","low":"3030","close":"3070.6","volume":"4421091.2","vol_ccy":"442109.12","vol_ccy_quote":"1353127017.545","confirm":1},{"ts":1732147200000,"open":"3070.61","high":"3144.87","low":"3032.25","close":"3108.4","volume":"7274327.4","vol_ccy":"727432.74","vol_ccy_quote":"2250936131.7561","confirm":1},{"ts":1732168800000,"open":"3108.4","high":"3156.57","low":"3099.46","close":"3148.48","volume":"4464697.4","vol_ccy":"446469.74","vol_ccy_quote":"1399158815.0928","confirm":1},{"ts":1732190400000,"open":"3148.49","high":"3373.53","low":"3146.71","close":"3351.52","volume":"19362964.8","vol_ccy":"1936296.48","vol_ccy_quote":"6394443630.1597","confirm":1},{"ts":1732212000000,"open":"3351.53","high":"3388.47","low":"3335.3","close":"3356.72","volume":"4844162","vol_ccy":"484416.2","vol_ccy_quote":"1627482625.3145","confirm":1},{"ts":1732233600000,"open":"3356.73","high":"3429.11","low":"3305.12","close":"3377.35","volume":"7227550.7","vol_ccy":"722755.07","vol_ccy_quote":"2431493211.1962","confirm":1},{"ts":1732255200000,"open":"3377.35","high":"3390","low":"3312.05","close":"3345.48","volume":"5842689","vol_ccy":"584268.9","vol_ccy_quote":"1960432091.8725","confirm":1},{"ts":1732276800000,"open":"3345.47","high":"3358.21","low":"3255.17","close":"3297.45","volume":"9100145","vol_ccy":"910014.5","vol_ccy_quote":"3007112088.8086","confirm":1},{"ts":1732298400000,"open":"3297.45","high":"3331.44","low":"3265.01","close":"3328","volume":"3276455","vol_ccy":"327645.5","vol_ccy_quote":"1079196480.3003","confirm":1},{"ts":1732320000000,"open":"3328","high":"3366","low":"3313.07","close":"3349.4","volume":"4731070.8","vol_ccy":"473107.08","vol_ccy_quote":"1580798781.1238","confirm":1},{"ts":1732341600000,"open":"3349.32","high":"3406","low":"3335.05","close":"3354.93","volume":"4883614.1","vol_ccy":"488361.41","vol_ccy_quote":"1643480129.8325","confirm":1},{"ts":1732363200000,"open":"3354.93","high":"3497.29","low":"3349.63","close":"3426.3","volume":"11714345.3","vol_ccy":"1171434.53","vol_ccy_quote":"4020423989.7458","confirm":1},{"ts":1732384800000,"open":"3426.3","high":"3434","low":"3380","close":"3394.59","volume":"2689603.1","vol_ccy":"268960.31","vol_ccy_quote":"916374952.7134","confirm":1},{"ts":1732406400000,"open":"3394.59","high":"3450.4","low":"3389.34","close":"3414.19","volume":"3574094.4","vol_ccy":"357409.44","vol_ccy_quote":"1222648423.0953","confirm":1},{"ts":1732428000000,"open":"3414.12","high":"3431.73","low":"3340","close":"3345.26","volume":"4809932.4","vol_ccy":"480993.24","vol_ccy_quote":"1627031048.8769","confirm":1},{"ts":1732449600000,"open":"3345.27","high":"3358","low":"3281.85","close":"3310.43","volume":"8080690","vol_ccy":"808069","vol_ccy_quote":"2678547766.4429","confirm":1},{"ts":1732471200000,"open":"3310.42","high":"3374","low":"3308","close":"3361.63","volume":"2665117.9","vol_ccy":"266511.79","vol_ccy_quote":"891522735.4169","confirm":1},{"ts":1732492800000,"open":"3361.62","high":"3392.8","low":"3301","close":"3382.39","volume":"4550509.6","vol_ccy":"455050.96","vol_ccy_quote":"1526251608.5529","confirm":1},{"ts":1732514400000,"open":"3382.39","high":"3529.61","low":"3370.04","close":"3474.1","volume":"8904428.1","vol_ccy":"890442.81","vol_ccy_quote":"3077986191.1478","confirm":1},{"ts":1732536000000,"open":"3474.1","high":"3548.8","low":"3348.66","close":"3464.02","volume":"18547455.2","vol_ccy":"1854745.52","vol_ccy_quote":"6426771382.0616","confirm":1},{"ts":1732557600000,"open":"3464.01","high":"3506.59","low":"3364","close":"3415.59","volume":"6607518.2","vol_ccy":"660751.82","vol_ccy_quote":"2276635362.8169","confirm":1},{"ts":1732579200000,"open":"3415.51","high":"3463.48","low":"3396.8","close":"3432.56","volume":"3934745.2","vol_ccy":"393474.52","vol_ccy_quote":"1351372769.1838","confirm":1},{"ts":1732600800000,"open":"3432.57","high":"3444.54","low":"3281.6","close":"3324.51","volume":"9473772.8","vol_ccy":"947377.28","vol_ccy_quote":"3179897413.4778","confirm":1},{"ts":1732622400000,"open":"3324.5","high":"3362.77","low":"3290.61","close":"3327.9","volume":"7068662.5","vol_ccy":"706866.25","vol_ccy_quote":"2350507049.7992","confirm":1},{"ts":1732644000000,"open":"3327.92","high":"3345.69","low":"3253","close":"3325.66","volume":"5108651","vol_ccy":"510865.1","vol_ccy_quote":"1685143913.6632","confirm":1},{"ts":1732665600000,"open":"3325.67","high":"3435.98","low":"3302.5","close":"3400","volume":"6157156.6","vol_ccy":"615715.66","vol_ccy_quote":"2077496209.9838","confirm":1},{"ts":1732687200000,"open":"3400","high":"3487.13","low":"3398.86","close":"3461.47","volume":"6398551.1","vol_ccy":"639855.11","vol_ccy_quote":"2199455972.0689","confirm":1},{"ts":1732708800000,"open":"3461.47","high":"3575.9","low":"3441.55","close":"3561.2","volume":"10661782.6","vol_ccy":"1066178.26","vol_ccy_quote":"3755416128.6227","confirm":1},{"ts":1732730400000,"open":"3561.2","high":"3686.75","low":"3553.96","close":"3654.21","volume":"6912091.7","vol_ccy":"691209.17","vol_ccy_quote":"2506053206.1987","confirm":1},{"ts":1732752000000,"open":"3654.21","high":"3663.49","low":"3565.23","close":"3590.27","volume":"5485266.6","vol_ccy":"548526.66","vol_ccy_quote":"1982721401.256","confirm":1},{"ts":1732773600000,"open":"3590.27","high":"3639.5","low":"3567.4","close":"3620.95","volume":"5391306.6","vol_ccy":"539130.66","vol_ccy_quote":"1944091480.4156","confirm":1},{"ts":1732795200000,"open":"3620.96","high":"3643.79","low":"3530.22","close":"3554.23","volume":"7261429.6","vol_ccy":"726142.96","vol_ccy_quote":"2594834569.4231","confirm":1},{"ts":1732816800000,"open":"3554.25","high":"3603.6","low":"3550.58","close":"3579.79","volume":"2109276.5","vol_ccy":"210927.65","vol_ccy_quote":"754818002.7215","confirm":1},{"ts":1732838400000,"open":"3579.78","high":"3603.6","low":"3551.38","close":"3578.69","volume":"3109294.5","vol_ccy":"310929.45","vol_ccy_quote":"1112976569.6538","confirm":1},{"ts":1732860000000,"open":"3578.69","high":"3601.33","low":"3533.6","close":"3594.82","volume":"3887108.7","vol_ccy":"388710.87","vol_ccy_quote":"1386347848.7225","confirm":1},{"ts":1732881600000,"open":"3594.83","high":"3648","low":"3573.34","close":"3584.17","volume":"6612960.1","vol_ccy":"661296.01","vol_ccy_quote":"2385311299.0389","confirm":1},{"ts":1732903200000,"open":"3584.17","high":"3605.75","low":"3560.02","close":"3592.64","volume":"1862750.6","vol_ccy":"186275.06","vol_ccy_quote":"667824288.0181","confirm":1},{"ts":1732924800000,"open":"3592.64","high":"3696.14","low":"3567.78","close":"3695.01","volume":"5616900.6","vol_ccy":"561690.06","vol_ccy_quote":"2040888622.5013","confirm":1},{"ts":1732946400000,"open":"3695.01","high":"3727.6","low":"3631.4","close":"3654.55","volume":"5884799.1","vol_ccy":"588479.91","vol_ccy_quote":"2170991373.9696","confirm":1},{"ts":1732968000000,"open":"3654.55","high":"3688.92","low":"3652","close":"3677.91","volume":"2701334","vol_ccy":"270133.4","vol_ccy_quote":"991971454.2642","confirm":1},{"ts":1732989600000,"open":"3677.91","high":"3740","low":"3664.55","close":"3703.88","volume":"2912596.4","vol_ccy":"291259.64","vol_ccy_quote":"1079757942.0528","confirm":1},{"ts":1733011200000,"open":"3703.87","high":"3731.92","low":"3658.42","close":"3683.32","volume":"4768639","vol_ccy":"476863.9","vol_ccy_quote":"1762657580.3599","confirm":1},{"ts":1733032800000,"open":"3683.33","high":"3718.15","low":"3675.1","close":"3692.8","volume":"2715927.9","vol_ccy":"271592.79","vol_ccy_quote":"1004817397.0762","confirm":1},{"ts":1733054400000,"open":"3692.8","high":"3747.99","low":"3679.04","close":"3724.21","volume":"4138209.8","vol_ccy":"413820.98","vol_ccy_quote":"1538585421.1644","confirm":1},{"ts":1733076000000,"open":"3724.18","high":"3736.6","low":"3680","close":"3709","volume":"2557804.1","vol_ccy":"255780.41","vol_ccy_quote":"949262950.3647","confirm":1},{"ts":1733097600000,"open":"3708.99","high":"3764.06","low":"3650.21","close":"3677.01","volume":"7107422.5","vol_ccy":"710742.25","vol_ccy_quote":"2634732844.9422","confirm":1},{"ts":1733119200000,"open":"3677","high":"3686.38","low":"3570.72","close":"3590.01","volume":"7402171.9","vol_ccy":"740217.19","vol_ccy_quote":"2679793181.4826","confirm":1},{"ts":1733140800000,"open":"3590","high":"3682.47","low":"3557.3","close":"3567.49","volume":"7873347","vol_ccy":"787334.7","vol_ccy_quote":"2857929185.5987","confirm":1},{"ts":1733162400000,"open":"3567.49","high":"3645.99","low":"3565.32","close":"3644.64","volume":"3203267","vol_ccy":"320326.7","vol_ccy_quote":"1157423839.6424","confirm":1},{"ts":1733184000000,"open":"3644.64","high":"3666","low":"3609","close":"3656.49","volume":"2984025.4","vol_ccy":"298402.54","vol_ccy_quote":"1086931099.6939","confirm":1},{"ts":1733205600000,"open":"3656.49","high":"3672.38","low":"3586.04","close":"3614.54","volume":"4727424.7","vol_ccy":"472742.47","vol_ccy_quote":"1710995080.3281","confirm":1},{"ts":1733227200000,"open":"3614.54","high":"3619","low":"3502","close":"3579.21","volume":"9273479.9","vol_ccy":"927347.99","vol_ccy_quote":"3304805081.0017","confirm":1},{"ts":1733248800000,"open":"3579.21","high":"3634.8","low":"3550.42","close":"3615.37","volume":"2851092.3","vol_ccy":"285109.23","vol_ccy_quote":"1027426285.8909","confirm":1},{"ts":1733270400000,"open":"3615.37","high":"3709.55","low":"3615.34","close":"3683.85","volume":"6173502.3","vol_ccy":"617350.23","vol_ccy_quote":"2264855772.6683","confirm":1},{"ts":1733292000000,"open":"3683.84","high":"3754.04","low":"3664.62","close":"3728.77","volume":"5269545.2","vol_ccy":"526954.52","vol_ccy_quote":"1957841159.2334","confirm":1},{"ts":1733313600000,"open":"3728.77","high":"3856.84","low":"3690.73","close":"3811.6","volume":"14365474.9","vol_ccy":"1436547.49","vol_ccy_quote":"5424410744.0336","confirm":1},{"ts":1733335200000,"open":"3811.6","high":"3888.79","low":"3796.58","close":"3839.42","volume":"5551673.6","vol_ccy":"555167.36","vol_ccy_quote":"2136265375.4077","confirm":1},{"ts":1733356800000,"open":"3839.42","high":"3910.4","low":"3767.77","close":"3850.17","volume":"9125099.7","vol_ccy":"912509.97","vol_ccy_quote":"3507535540.1992","confirm":1},{"ts":1733378400000,"open":"3850.18","high":"3946.58","low":"3823","close":"3933.6","volume":"6209204.6","vol_ccy":"620920.46","vol_ccy_quote":"2421663049.0336","confirm":1},{"ts":1733400000000,"open":"3933.61","high":"3958.8","low":"3862","close":"3920.1","volume":"6462238.8","vol_ccy":"646223.88","vol_ccy_quote":"2526655724.8997","confirm":1},{"ts":1733421600000,"open":"3920.11","high":"3925.11","low":"3648","close":"3786.4","volume":"9504798.9","vol_ccy":"950479.89","vol_ccy_quote":"3622125126.683","confirm":1},{"ts":1733443200000,"open":"3786.41","high":"3916.65","low":"3778.95","close":"3890.16","volume":"5758471.8","vol_ccy":"575847.18","vol_ccy_quote":"2227337425.0405","confirm":1},{"ts":1733464800000,"open":"3890.16","high":"3931.26","low":"3846.21","close":"3868.27","volume":"4801881","vol_ccy":"480188.1","vol_ccy_quote":"1864133470.5506","confirm":1},{"ts":1733486400000,"open":"3868.55","high":"4044.62","low":"3833.76","close":"4018.12","volume":"10937751.7","vol_ccy":"1093775.17","vol_ccy_quote":"4331701257.0171","confirm":1},{"ts":1733508000000,"open":"4018.12","high":"4090","low":"3991.71","close":"4000.25","volume":"4701231","vol_ccy":"470123.1","vol_ccy_quote":"1901370926.7981","confirm":1},{"ts":1733529600000,"open":"4000.24","high":"4026.81","low":"3970.6","close":"3989.6","volume":"3119397.4","vol_ccy":"311939.74","vol_ccy_quote":"1246313846.6812","confirm":1},{"ts":1733551200000,"open":"3989.59","high":"4010.8","low":"3966.58","close":"3999.09","volume":"2159654.4","vol_ccy":"215965.44","vol_ccy_quote":"861050566.5105","confirm":1},{"ts":1733572800000,"open":"3999.06","high":"4009","low":"3975.94","close":"3992.7","volume":"2045734.1","vol_ccy":"204573.41","vol_ccy_quote":"817306928.0059","confirm":1},{"ts":1733594400000,"open":"3992.69","high":"4025.83","low":"3991.71","close":"3997.43","volume":"1426699.2","vol_ccy":"142669.92","vol_ccy_quote":"571888570.5949","confirm":1},{"ts":1733616000000,"open":"3997.43","high":"4010.5","low":"3960.33","close":"3972","volume":"1803114.7","vol_ccy":"180311.47","vol_ccy_quote":"718903384.4632","confirm":1},{"ts":1733637600000,"open":"3972.01","high":"3988","low":"3923.32","close":"3972.38","volume":"3705083.5","vol_ccy":"370508.35","vol_ccy_quote":"1466473583.1763","confirm":1},{"ts":1733659200000,"open":"3972.38","high":"4004.93","low":"3956.05","close":"3986.45","volume":"3199491.7","vol_ccy":"319949.17","vol_ccy_quote":"1274948177.6417","confirm":1},{"ts":1733680800000,"open":"3986.46","high":"4017.73","low":"3964.6","close":"4005.45","volume":"1685389.3","vol_ccy":"168538.93","vol_ccy_quote":"673037739.3978","confirm":1},{"ts":1733702400000,"open":"4005.45","high":"4007.21","low":"3904.02","close":"3944.34","volume":"4660626.7","vol_ccy":"466062.67","vol_ccy_quote":"1839196076.2676","confirm":1},{"ts":1733724000000,"open":"3944.34","high":"3944.42","low":"3842.61","close":"3852.64","volume":"6601329.2","vol_ccy":"660132.92","vol_ccy_quote":"2565352366.5547","confirm":1},{"ts":1733745600000,"open":"3852.64","high":"3945","low":"3805.68","close":"3828","volume":"9507122.7","vol_ccy":"950712.27","vol_ccy_quote":"3672923126.4909","confirm":1},{"ts":1733767200000,"open":"3828.01","high":"3859","low":"3451.16","close":"3712.4","volume":"17187786.6","vol_ccy":"1718778.66","vol_ccy_quote":"6332590910.1293","confirm":1},{"ts":1733788800000,"open":"3712.41","high":"3781.02","low":"3615.25","close":"3703.58","volume":"8429014.7","vol_ccy":"842901.47","vol_ccy_quote":"3117344531.7293","confirm":1},{"ts":1733810400000,"open":"3703.57","high":"3773","low":"3691.6","close":"3749.67","volume":"3748843.1","vol_ccy":"374884.31","vol_ccy_quote":"1402300597.8191","confirm":1},{"ts":1733832000000,"open":"3749.64","high":"3754.49","low":"3520.01","close":"3528.03","volume":"15649530.2","vol_ccy":"1564953.02","vol_ccy_quote":"5667881109.2976","confirm":1},{"ts":1733853600000,"open":"3528.03","high":"3675.05","low":"3515.71","close":"3628.28","volume":"5422503.8","vol_ccy":"542250.38","vol_ccy_quote":"1957855837.7784","confirm":1},{"ts":1733875200000,"open":"3628.29","high":"3680.2","low":"3563.02","close":"3659.55","volume":"4652992.5","vol_ccy":"465299.25","vol_ccy_quote":"1688046569.2463","confirm":1},{"ts":1733896800000,"open":"3659.54","high":"3728","low":"3650.47","close":"3716.99","volume":"3584167.2","vol_ccy":"358416.72","vol_ccy_quote":"1322424390.3028","confirm":1},{"ts":1733918400000,"open":"3717","high":"3821","low":"3708.3","close":"3762.45","volume":"7373555.4","vol_ccy":"737355.54","vol_ccy_quote":"2777201010.6599","confirm":1},{"ts":1733940000000,"open":"3762.44","high":"3848.68","low":"3753.07","close":"3831.99","volume":"2794585.7","vol_ccy":"279458.57","vol_ccy_quote":"1065559337.3865","confirm":1},{"ts":1733961600000,"open":"3832","high":"3948.9","low":"3796.36","close":"3926.12","volume":"6166914.8","vol_ccy":"616691.48","vol_ccy_quote":"2398148237.7045","confirm":1},{"ts":1733983200000,"open":"3926.12","high":"3942","low":"3890.99","close":"3913.99","volume":"3974769.2","vol_ccy":"397476.92","vol_ccy_quote":"1557277998.1532","confirm":1},{"ts":1734004800000,"open":"3913.99","high":"3988.58","low":"3913.99","close":"3962.77","volume":"8809079.1","vol_ccy":"880907.91","vol_ccy_quote":"3482695827.0754","confirm":1},{"ts":1734026400000,"open":"3962.77","high":"3967.78","low":"3835.11","close":"3881.58","volume":"4926923.3","vol_ccy":"492692.33","vol_ccy_quote":"1913504839.1134","confirm":1},{"ts":1734048000000,"open":"3881.57","high":"3942.2","low":"3852.45","close":"3909.72","volume":"4218926.1","vol_ccy":"421892.61","vol_ccy_quote":"1647729042.2693","confirm":1},{"ts":1734069600000,"open":"3909.71","high":"3927.88","low":"3871","close":"3901.48","volume":"3668307.6","vol_ccy":"366830.76","vol_ccy_quote":"1428972828.6841","confirm":1},{"ts":1734091200000,"open":"3901.49","high":"3968.66","low":"3879.04","close":"3940.08","volume":"6402936.6","vol_ccy":"640293.66","vol_ccy_quote":"2512293693.5698","confirm":1},{"ts":1734112800000,"open":"3940.08","high":"3941.61","low":"3891.07","close":"3907.13","volume":"1820165.1","vol_ccy":"182016.51","vol_ccy_quote":"712666230.2151","confirm":1},{"ts":1734134400000,"open":"3907.13","high":"3946.76","low":"3895.6","close":"3921","volume":"2361459.1","vol_ccy":"236145.91","vol_ccy_quote":"925364747.9176","confirm":1},{"ts":1734156000000,"open":"3921","high":"3936.5","low":"3886","close":"3894.61","volume":"2315879.8","vol_ccy":"231587.98","vol_ccy_quote":"905862240.4616","confirm":1},{"ts":1734177600000,"open":"3894.6","high":"3899.11","low":"3841.61","close":"3859.01","volume":"4433385.1","vol_ccy":"443338.51","vol_ccy_quote":"1717075155.6999","confirm":1},{"ts":1734199200000,"open":"3859.01","high":"3877.95","low":"3824.28","close":"3870.36","volume":"2343073.8","vol_ccy":"234307.38","vol_ccy_quote":"902128953.1862","confirm":1},{"ts":1734220800000,"open":"3870.36","high":"3912.86","low":"3856.16","close":"3893.01","volume":"1936297.1","vol_ccy":"193629.71","vol_ccy_quote":"752966850.581","confirm":1},{"ts":1734242400000,"open":"3893.01","high":"3895.46","low":"3831.8","close":"3878.04","volume":"3007505.3","vol_ccy":"300750.53","vol_ccy_quote":"1161120700.0287","confirm":1},{"ts":1734264000000,"open":"3878.03","high":"3921.99","low":"3868.66","close":"3910.16","volume":"2992340.9","vol_ccy":"299234.09","vol_ccy_quote":"1165515485.1942","confirm":1},{"ts":1734285600000,"open":"3910.15","high":"3976.85","low":"3843.62","close":"3960.22","volume":"3695543.1","vol_ccy":"369554.31","vol_ccy_quote":"1443642120.9693","confirm":1},{"ts":1734307200000,"open":"3960.21","high":"4026.74","low":"3928","close":"3967.03","volume":"5793100.1","vol_ccy":"579310.01","vol_ccy_quote":"2305024657.6862","confirm":1},{"ts":1734328800000,"open":"3967.04","high":"3983.71","low":"3903.01","close":"3910.76","volume":"3879599.9","vol_ccy":"387959.99","vol_ccy_quote":"1531790317.0031","confirm":1},{"ts":1734350400000,"open":"3910.75","high":"4043.66","low":"3883","close":"4034.98","volume":"8151915.5","vol_ccy":"815191.55","vol_ccy_quote":"3218778207.3459","confirm":1},{"ts":1734372000000,"open":"4034.99","high":"4109.56","low":"3979.73","close":"3986.22","volume":"6374242.9","vol_ccy":"637424.29","vol_ccy_quote":"2581402433.5825","confirm":1},{"ts":1734393600000,"open":"3986.21","high":"4041.65","low":"3942.8","close":"4024.45","volume":"4926219.1","vol_ccy":"492621.91","vol_ccy_quote":"1968961860.3866","confirm":1},{"ts":1734415200000,"open":"4024.45","high":"4031.63","low":"3982.41","close":"3998.2","volume":"3541983.2","vol_ccy":"354198.32","vol_ccy_quote":"1420427831.535","confirm":1},{"ts":1734436800000,"open":"3998.19","high":"4026","low":"3914.7","close":"3974.79","volume":"7968604.8","vol_ccy":"796860.48","vol_ccy_quote":"3164781303.3252","confirm":1},{"ts":1734458400000,"open":"3974.79","high":"3981.94","low":"3847.2","close":"3892.45","volume":"5549213.7","vol_ccy":"554921.37","vol_ccy_quote":"2170026944.9009","confirm":1},{"ts":1734480000000,"open":"3892.44","high":"3903.53","low":"3813.51","close":"3836.76","volume":"5558898.8","vol_ccy":"555889.88","vol_ccy_quote":"2142932568.9232","confirm":1},{"ts":1734501600000,"open":"3836.76","high":"3887.77","low":"3803.42","close":"3882.4","volume":"3503566.2","vol_ccy":"350356.62","vol_ccy_quote":"1349498542.495","confirm":1},{"ts":1734523200000,"open":"3882.39","high":"3893.15","low":"3825.62","close":"3879.99","volume":"4998597.4","vol_ccy":"499859.74","vol_ccy_quote":"1930016983.7011","confirm":1},{"ts":1734544800000,"open":"3879.99","high":"3910.14","low":"3618.43","close":"3627.74","volume":"15211016.7","vol_ccy":"1521101.67","vol_ccy_quote":"5664629321.4481","confirm":1},{"ts":1734566400000,"open":"3627.75","high":"3679.78","low":"3541","close":"3670.7","volume":"7967896.3","vol_ccy":"796789.63","vol_ccy_quote":"2887791478.4649","confirm":1},{"ts":1734588000000,"open":"3670.7","high":"3720","low":"3664","close":"3705.79","volume":"3625615.7","vol_ccy":"362561.57","vol_ccy_quote":"1337334265.6761","confirm":1},{"ts":1734609600000,"open":"3705.78","high":"3710.66","low":"3387","close":"3478.69","volume":"13974277.3","vol_ccy":"1397427.73","vol_ccy_quote":"4987119745.0754","confirm":1},{"ts":1734631200000,"open":"3478.65","high":"3528.56","low":"3322","close":"3417.21","volume":"15511507.5","vol_ccy":"1551150.75","vol_ccy_quote":"5309346160.2144","confirm":1},{"ts":1734652800000,"open":"3417.21","high":"3466","low":"3352.82","close":"3357.64","volume":"7137325.1","vol_ccy":"713732.51","vol_ccy_quote":"2433061896.555","confirm":1},{"ts":1734674400000,"open":"3357.64","high":"3418.99","low":"3102.28","close":"3104.6","volume":"21487058.9","vol_ccy":"2148705.89","vol_ccy_quote":"6993042575.9929","confirm":1},{"ts":1734696000000,"open":"3104.82","high":"3453.05","low":"3101","close":"3437.39","volume":"16501205.9","vol_ccy":"1650120.59","vol_ccy_quote":"5455679020.189","confirm":1},{"ts":1734717600000,"open":"3437.22","high":"3498","low":"3394.16","close":"3472.2","volume":"4795182.7","vol_ccy":"479518.27","vol_ccy_quote":"1654518426.8019","confirm":1},{"ts":1734739200000,"open":"3472.2","high":"3532.8","low":"3446.5","close":"3532.19","volume":"3236746.1","vol_ccy":"323674.61","vol_ccy_quote":"1126602222.8638","confirm":1},{"ts":1734760800000,"open":"3532.2","high":"3554.98","low":"3423.82","close":"3442.48","volume":"6289487.6","vol_ccy":"628948.76","vol_ccy_quote":"2195853546.4273","confirm":1},{"ts":1734782400000,"open":"3442.4","high":"3444.27","low":"3345.5","close":"3382.39","volume":"8466184.2","vol_ccy":"846618.42","vol_ccy_quote":"2870449734.4973","confirm":1},{"ts":1734804000000,"open":"3382.4","high":"3392.86","low":"3292.86","close":"3339.1","volume":"4535333.7","vol_ccy":"453533.37","vol_ccy_quote":"1515952172.6867","confirm":1},{"ts":1734825600000,"open":"3339.11","high":"3375.4","low":"3294.75","close":"3330.39","volume":"4073796.5","vol_ccy":"407379.65","vol_ccy_quote":"1360345490.1059","confirm":1},{"ts":1734847200000,"open":"3330.39","high":"3403.74","low":"3322.5","close":"3381.35","volume":"3291350.8","vol_ccy":"329135.08","vol_ccy_quote":"1108566868.9834","confirm":1},{"ts":1734868800000,"open":"3381.36","high":"3398.28","low":"3273.58","close":"3315.2","volume":"6151841.2","vol_ccy":"615184.12","vol_ccy_quote":"2047598756.1011","confirm":1},{"ts":1734890400000,"open":"3315.2","high":"3339.53","low":"3220.27","close":"3281.88","volume":"4844421","vol_ccy":"484442.1","vol_ccy_quote":"1586370767.2908","confirm":1},{"ts":1734912000000,"open":"3281.88","high":"3363.96","low":"3216.47","close":"3319.72","volume":"7142877.1","vol_ccy":"714287.71","vol_ccy_quote":"2354863121.9037","confirm":1},{"ts":1734933600000,"open":"3319.71","high":"3356.51","low":"3260.57","close":"3339.55","volume":"4547424.2","vol_ccy":"454742.42","vol_ccy_quote":"1506284244.4497","confirm":1},{"ts":1734955200000,"open":"3339.51","high":"3384.42","low":"3268.12","close":"3336.18","volume":"9715391.1","vol_ccy":"971539.11","vol_ccy_quote":"3230981235.4255","confirm":1},{"ts":1734976800000,"open":"3336.18","high":"3466.99","low":"3297.14","close":"3422.11","volume":"5162768.6","vol_ccy":"516276.86","vol_ccy_quote":"1751661310.6663","confirm":1},{"ts":1734998400000,"open":"3422.1","high":"3435.5","low":"3358.12","close":"3423.81","volume":"3854665.3","vol_ccy":"385466.53","vol_ccy_quote":"1309725762.6532","confirm":1},{"ts":1735020000000,"open":"3423.81","high":"3427.28","low":"3385.01","close":"3414.25","volume":"2873603.5","vol_ccy":"287360.35","vol_ccy_quote":"978234372.7408","confirm":1},{"ts":1735041600000,"open":"3414.27","high":"3519.77","low":"3395.35","close":"3502.25","volume":"6871735.6","vol_ccy":"687173.56","vol_ccy_quote":"2382737172.7038","confirm":1},{"ts":1735063200000,"open":"3502.25","high":"3541.88","low":"3431.09","close":"3493.7","volume":"3585681.1","vol_ccy":"358568.11","vol_ccy_quote":"1249449918.2609","confirm":1},{"ts":1735084800000,"open":"3493.55","high":"3498.98","low":"3457.89","close":"3492.73","volume":"2604055.5","vol_ccy":"260405.55","vol_ccy_quote":"906875214.6235","confirm":1},{"ts":1735106400000,"open":"3492.74","high":"3548.5","low":"3464.65","close":"3472.01","volume":"4567124.9","vol_ccy":"456712.49","vol_ccy_quote":"1601231616.0278","confirm":1},{"ts":1735128000000,"open":"3472.04","high":"3502.66","low":"3441","close":"3471.81","volume":"3529446.9","vol_ccy":"352944.69","vol_ccy_quote":"1225036488.6818","confirm":1},{"ts":1735149600000,"open":"3471.8","high":"3500.65","low":"3450.22","close":"3497.25","volume":"2021675.5","vol_ccy":"202167.55","vol_ccy_quote":"702752509.5805","confirm":1},{"ts":1735171200000,"open":"3497.26","high":"3515.76","low":"3426.01","close":"3442.36","volume":"3435697.5","vol_ccy":"343569.75","vol_ccy_quote":"1189287411.5676","confirm":1},{"ts":1735192800000,"open":"3442.36","high":"3451.52","low":"3346.26","close":"3373.39","volume":"5548822","vol_ccy":"554882.2","vol_ccy_quote":"1880194685.4062","confirm":1},{"ts":1735214400000,"open":"3373.38","high":"3374.16","low":"3312.79","close":"3327.76","volume":"5093006.6","vol_ccy":"509300.66","vol_ccy_quote":"1704986002.4158","confirm":1},{"ts":1735236000000,"open":"3327.75","high":"3350.84","low":"3303.53","close":"3334.85","volume":"2742725.8","vol_ccy":"274272.58","vol_ccy_quote":"912586696.909","confirm":1},{"ts":1735257600000,"open":"3334.85","high":"3393.93","low":"3317.06","close":"3383.99","volume":"3422785.2","vol_ccy":"342278.52","vol_ccy_quote":"1152118770.1212","confirm":1},{"ts":1735279200000,"open":"3383.99","high":"3444","low":"3316.79","close":"3419.41","volume":"6706720.8","vol_ccy":"670672.08","vol_ccy_quote":"2270901114.5484","confirm":1},{"ts":1735300800000,"open":"3419.41","high":"3423.63","low":"3307.6","close":"3350.45","volume":"5748962.7","vol_ccy":"574896.27","vol_ccy_quote":"1924547899.937","confirm":1},{"ts":1735322400000,"open":"3350.44","high":"3367","low":"3309.63","close":"3333.18","volume":"2499622.4","vol_ccy":"249962.24","vol_ccy_quote":"835047374.19","confirm":1},{"ts":1735344000000,"open":"3333.03","high":"3362.99","low":"3321.97","close":"3347.85","volume":"1818232.3","vol_ccy":"181823.23","vol_ccy_quote":"607564935.2225","confirm":1},{"ts":1735365600000,"open":"3347.84","high":"3364.32","low":"3333.01","close":"3359.33","volume":"1810467.6","vol_ccy":"181046.76","vol_ccy_quote":"605868446.928","confirm":1},{"ts":1735387200000,"open":"3359.33","high":"3415","low":"3351.26","close":"3394.67","volume":"3536908.1","vol_ccy":"353690.81","vol_ccy_quote":"1195260221.3873","confirm":1},{"ts":1735408800000,"open":"3394.67","high":"3429.41","low":"3385","close":"3404","volume":"1381458","vol_ccy":"138145.8","vol_ccy_quote":"470077412.9232","confirm":1},{"ts":1735430400000,"open":"3404","high":"3406.5","low":"3375.57","close":"3387.94","volume":"1246248","vol_ccy":"124624.8","vol_ccy_quote":"422080801.8804","confirm":1},{"ts":1735452000000,"open":"3387.93","high":"3414.47","low":"3380","close":"3398.48","volume":"1729880","vol_ccy":"172988","vol_ccy_quote":"588252834.2097","confirm":1},{"ts":1735473600000,"open":"3398.47","high":"3411.73","low":"3345.09","close":"3361.69","volume":"3515644.2","vol_ccy":"351564.42","vol_ccy_quote":"1185383887.9518","confirm":1},{"ts":1735495200000,"open":"3361.68","high":"3370.97","low":"3326.08","close":"3356.66","volume":"2158959.4","vol_ccy":"215895.94","vol_ccy_quote":"723346244.9777","confirm":1},{"ts":1735516800000,"open":"3356.66","high":"3437.5","low":"3348.48","close":"3408.36","volume":"3849135.7","vol_ccy":"384913.57","vol_ccy_quote":"1310554792.3236","confirm":1},{"ts":1735538400000,"open":"3408.36","high":"3434.96","low":"3395.01","close":"3424.78","volume":"2910010.6","vol_ccy":"291001.06","vol_ccy_quote":"995142505.2666","confirm":1},{"ts":1735560000000,"open":"3424.78","high":"3430.95","low":"3304.7","close":"3391.57","volume":"8135527","vol_ccy":"813552.7","vol_ccy_quote":"2726279195.6727","confirm":1},{"ts":1735581600000,"open":"3391.57","high":"3420.21","low":"3308.16","close":"3361.32","volume":"3943917.1","vol_ccy":"394391.71","vol_ccy_quote":"1328482939.3844","confirm":1},{"ts":1735603200000,"open":"3361.32","high":"3364.64","low":"3315.56","close":"3344.99","volume":"2595476","vol_ccy":"259547.6","vol_ccy_quote":"867155224.8543","confirm":1},{"ts":1735624800000,"open":"3344.99","high":"3410.74","low":"3340.5","close":"3395.3","volume":"3226961.7","vol_ccy":"322696.17","vol_ccy_quote":"1090931734.7493","confirm":1},{"ts":1735646400000,"open":"3395.31","high":"3452.02","low":"3330.24","close":"3363.46","volume":"6039283.7","vol_ccy":"603928.37","vol_ccy_quote":"2054698973.253","confirm":1},{"ts":1735668000000,"open":"3363.45","high":"3373.5","low":"3328.01","close":"3337.53","volume":"2078038.3","vol_ccy":"207803.83","vol_ccy_quote":"696235228.0245","confirm":1},{"ts":1735689600000,"open":"3337.52","high":"3368.68","low":"3336.16","close":"3345.61","volume":"1615615.6","vol_ccy":"161561.56","vol_ccy_quote":"541639491.2547","confirm":1},{"ts":1735711200000,"open":"3345.61","high":"3349.94","low":"3314.22","close":"3341.71","volume":"2369969.3","vol_ccy":"236996.93","vol_ccy_quote":"790103808.461","confirm":1},{"ts":1735732800000,"open":"3341.71","high":"3360.6","low":"3323.08","close":"3344.24","volume":"2518901.7","vol_ccy":"251890.17","vol_ccy_quote":"842089303.3437","confirm":1},{"ts":1735754400000,"open":"3344.24","high":"3375","low":"3333.54","close":"3360.39","volume":"1635488.4","vol_ccy":"163548.84","vol_ccy_quote":"549118119.1157","confirm":1},{"ts":1735776000000,"open":"3360.39","high":"3427.99","low":"3355","close":"3413","volume":"3305920.5","vol_ccy":"330592.05","vol_ccy_quote":"1123248745.6989","confirm":1},{"ts":1735797600000,"open":"3413","high":"3476.99","low":"3402.69","close":"3471.06","volume":"3588558.8","vol_ccy":"358855.88","vol_ccy_quote":"1235764168.9902","confirm":1},{"ts":1735819200000,"open":"3471.06","high":"3511.82","low":"3430.12","close":"3451.06","volume":"6657988.6","vol_ccy":"665798.86","vol_ccy_quote":"2310758068.608","confirm":1},{"ts":1735840800000,"open":"3451.05","high":"3476.08","low":"3421.75","close":"3456.14","volume":"2287535.2","vol_ccy":"228753.52","vol_ccy_quote":"789908426.0643","confirm":1},{"ts":1735862400000,"open":"3456.14","high":"3477.96","low":"3443","close":"3456.03","volume":"2069590.9","vol_ccy":"206959.09","vol_ccy_quote":"716021550.2724","confirm":1},{"ts":1735884000000,"open":"3456.03","high":"3467.89","low":"3423.23","close":"3465.96","volume":"2591944","vol_ccy":"259194.4","vol_ccy_quote":"892486812.4261","confirm":1},{"ts":1735905600000,"open":"3465.97","high":"3599.41","low":"3461.48","close":"3575.24","volume":"8097250.5","vol_ccy":"809725.05","vol_ccy_quote":"2866757008.7857","confirm":1},{"ts":1735927200000,"open":"3575.25","high":"3632","low":"3574.36","close":"3609.68","volume":"3712603.2","vol_ccy":"371260.32","vol_ccy_quote":"1340217384.2577","confirm":1},{"ts":1735948800000,"open":"3609.68","high":"3622.94","low":"3583.22","close":"3596.39","volume":"1796345.2","vol_ccy":"179634.52","vol_ccy_quote":"645985618.3325","confirm":1},{"ts":1735970400000,"open":"3596.39","high":"3611.13","low":"3572.39","close":"3601.91","volume":"2387642.6","vol_ccy":"238764.26","vol_ccy_quote":"857963967.9055","confirm":1},{"ts":1735992000000,"open":"3601.9","high":"3664.82","low":"3592.02","close":"3633.97","volume":"5727929","vol_ccy":"572792.9","vol_ccy_quote":"2077615628.7257","confirm":1},{"ts":1736013600000,"open":"3633.96","high":"3672.66","low":"3619.2","close":"3657.06","volume":"2159601.3","vol_ccy":"215960.13","vol_ccy_quote":"788549176.8477","confirm":1},{"ts":1736035200000,"open":"3657.06","high":"3677.99","low":"3629.52","close":"3633.2","volume":"1741606.7","vol_ccy":"174160.67","vol_ccy_quote":"634981352.7046","confirm":1},{"ts":1736056800000,"open":"3633.2","high":"3642.3","low":"3603.02","close":"3614","volume":"2098810.3","vol_ccy":"209881.03","vol_ccy_quote":"759794356.4252","confirm":1},{"ts":1736078400000,"open":"3613.99","high":"3648.8","low":"3593.15","close":"3628.25","volume":"3211453.3","vol_ccy":"321145.33","vol_ccy_quote":"1163001326.2049","confirm":1},{"ts":1736100000000,"open":"3628.25","high":"3658.63","low":"3612.3","close":"3636","volume":"1582959.4","vol_ccy":"158295.94","vol_ccy_quote":"575941590.0307","confirm":1},{"ts":1736121600000,"open":"3635.99","high":"3699.32","low":"3610.42","close":"3680.62","volume":"4426229.5","vol_ccy":"442622.95","vol_ccy_quote":"1621846191.3909","confirm":1},{"ts":1736143200000,"open":"3680.62","high":"3685","low":"3633","close":"3654.86","volume":"3067222.4","vol_ccy":"306722.24","vol_ccy_quote":"1120327623.4942","confirm":1},{"ts":1736164800000,"open":"3654.87","high":"3746.33","low":"3622.3","close":"3674.11","volume":"9163864.9","vol_ccy":"916386.49","vol_ccy_quote":"3375585724.1763","confirm":1},{"ts":1736186400000,"open":"3674.11","high":"3704.67","low":"3662.69","close":"3687.14","volume":"2243632.3","vol_ccy":"224363.23","vol_ccy_quote":"825798900.4026","confirm":1},{"ts":1736208000000,"open":"3687.15","high":"3701.75","low":"3658.5","close":"3669.65","volume":"2259242.4","vol_ccy":"225924.24","vol_ccy_quote":"831660239.4736","confirm":1},{"ts":1736229600000,"open":"3669.65","high":"3680.25","low":"3625.89","close":"3640.31","volume":"2979112.4","vol_ccy":"297911.24","vol_ccy_quote":"1089025453.2169","confirm":1},{"ts":1736251200000,"open":"3640.31","high":"3646","low":"3411","close":"3442.7","volume":"17627592.4","vol_ccy":"1762759.24","vol_ccy_quote":"6196182265.8715","confirm":1},{"ts":1736272800000,"open":"3442.7","high":"3459.98","low":"3356.26","close":"3380.78","volume":"7139694.2","vol_ccy":"713969.42","vol_ccy_quote":"2427004085.6876","confirm":1},{"ts":1736294400000,"open":"3380.78","high":"3415.91","low":"3336.72","close":"3352.19","volume":"5812995.9","vol_ccy":"581299.59","vol_ccy_quote":"1959718428.9569","confirm":1},{"ts":1736316000000,"open":"3352.18","high":"3377.63","low":"3306.84","close":"3349.68","volume":"6574277","vol_ccy":"657427.7","vol_ccy_quote":"2198484171.626","confirm":1},{"ts":1736337600000,"open":"3349.68","high":"3387","low":"3208.6","close":"3262.92","volume":"10294247","vol_ccy":"1029424.7","vol_ccy_quote":"3401833962.924","confirm":1},{"ts":1736359200000,"open":"3263.09","high":"3335.74","low":"3258.37","close":"3327.31","volume":"4833203.3","vol_ccy":"483320.33","vol_ccy_quote":"1594129545.6852","confirm":1},{"ts":1736380800000,"open":"3327.32","high":"3357.9","low":"3305.98","close":"3329.27","volume":"3488305.4","vol_ccy":"348830.54","vol_ccy_quote":"1162304863.2646","confirm":1},{"ts":1736402400000,"open":"3329.27","high":"3335.67","low":"3265","close":"3302","volume":"4531207.39","vol_ccy":"453121.35","vol_ccy_quote":"1497458788.6205","confirm":1},{"ts":1736424000000,"open":"3302","high":"3335.99","low":"3210.62","close":"3250.58","volume":"8260532.7","vol_ccy":"826053.27","vol_ccy_quote":"2702997416.41791","confirm":1},{"ts":1736445600000,"open":"3250.57","high":"3270.57","low":"3156.74","close":"3219.78","volume":"5932778.12","vol_ccy":"593277.812","vol_ccy_quote":"1905936638.24931","confirm":1},{"ts":1736467200000,"open":"3219.79","high":"3282.72","low":"3213.09","close":"3264.13","volume":"3103016.58","vol_ccy":"310301.658","vol_ccy_quote":"1007147327.05011","confirm":1},{"ts":1736488800000,"open":"3264.1","high":"3321.7","low":"3260","close":"3311.55","volume":"3365165.94","vol_ccy":"336516.594","vol_ccy_quote":"1109790189.59111","confirm":1},{"ts":1736510400000,"open":"3311.55","high":"3323.58","low":"3194.28","close":"3315.6","volume":"11648275.93","vol_ccy":"1164827.593","vol_ccy_quote":"3791854378.29875","confirm":1},{"ts":1736532000000,"open":"3315.6","high":"3315.61","low":"3256.32","close":"3267.16","volume":"2784579.68","vol_ccy":"278457.968","vol_ccy_quote":"914286463.83069","confirm":1},{"ts":1736553600000,"open":"3267.16","high":"3270.72","low":"3229.02","close":"3246.17","volume":"2051380.06","vol_ccy":"205138.006","vol_ccy_quote":"665839415.20267","confirm":1},{"ts":1736575200000,"open":"3246.17","high":"3281.41","low":"3216.62","close":"3273.42","volume":"2783183.47","vol_ccy":"278318.347","vol_ccy_quote":"903859380.18361","confirm":1},{"ts":1736596800000,"open":"3273.42","high":"3283.39","low":"3258.02","close":"3272.21","volume":"2181096.61","vol_ccy":"218109.661","vol_ccy_quote":"713301711.20104","confirm":1},{"ts":1736618400000,"open":"3272.22","high":"3320.85","low":"3267.7","close":"3283.46","volume":"1579657.24","vol_ccy":"157965.724","vol_ccy_quote":"520154695.14437","confirm":1},{"ts":1736640000000,"open":"3283.47","high":"3292.37","low":"3273.2","close":"3279.76","volume":"1161130.73","vol_ccy":"116113.073","vol_ccy_quote":"381263104.93962","confirm":1},{"ts":1736661600000,"open":"3279.76","high":"3281.7","low":"3223.6","close":"3253.45","volume":"2988255.21","vol_ccy":"298825.521","vol_ccy_quote":"970994484.61104","confirm":1},{"ts":1736683200000,"open":"3253.45","high":"3296.58","low":"3247.67","close":"3288.87","volume":"2865338.25","vol_ccy":"286533.825","vol_ccy_quote":"937949160.46097","confirm":1},{"ts":1736704800000,"open":"3288.87","high":"3301.45","low":"3233.03","close":"3267.34","volume":"2045237.1","vol_ccy":"204523.71","vol_ccy_quote":"667558021.07847","confirm":1},{"ts":1736726400000,"open":"3267.34","high":"3338.98","low":"3212.04","close":"3226.41","volume":"6628314.83","vol_ccy":"662831.483","vol_ccy_quote":"2166871558.6501","confirm":1},{"ts":1736748000000,"open":"3226.48","high":"3234","low":"3055.41","close":"3057.28","volume":"10765074.36","vol_ccy":"1076507.436","vol_ccy_quote":"3381793562.84793","confirm":1},{"ts":1736769600000,"open":"3057.28","high":"3091.45","low":"2907.25","close":"3020.34","volume":"18085649.06","vol_ccy":"1808564.906","vol_ccy_quote":"5467093744.4947","confirm":1},{"ts":1736791200000,"open":"3020.33","high":"3146.15","low":"2986.47","close":"3137.79","volume":"5919412.36","vol_ccy":"591941.236","vol_ccy_quote":"1814751842.29939","confirm":1},{"ts":1736812800000,"open":"3137.79","high":"3183.36","low":"3125.94","close":"3162.58","volume":"3576391.31","vol_ccy":"357639.131","vol_ccy_quote":"1128638746.30717","confirm":1},{"ts":1736834400000,"open":"3162.57","high":"3256.87","low":"3158.02","close":"3218.14","volume":"5105259.75","vol_ccy":"510525.975","vol_ccy_quote":"1640626606.76352","confirm":1},{"ts":1736856000000,"open":"3218.14","high":"3234.42","low":"3172.24","close":"3212.79","volume":"7448403.74","vol_ccy":"744840.374","vol_ccy_quote":"2385764426.54972","confirm":1},{"ts":1736877600000,"open":"3212.79","high":"3241.22","low":"3194.27","close":"3225.4","volume":"2682853.41","vol_ccy":"268285.341","vol_ccy_quote":"864471678.5916","confirm":1},{"ts":1736899200000,"open":"3225.39","high":"3253.81","low":"3205.35","close":"3230","volume":"3244247.25","vol_ccy":"324424.725","vol_ccy_quote":"1047334972.05068","confirm":1},{"ts":1736920800000,"open":"3230.01","high":"3250.88","low":"3186.52","close":"3199.61","volume":"3379133.14","vol_ccy":"337913.314","vol_ccy_quote":"1087374906.98034","confirm":1},{"ts":1736942400000,"open":"3199.61","high":"3367.53","low":"3187.08","close":"3326.14","volume":"10056018.58","vol_ccy":"1005601.858","vol_ccy_quote":"3316403455.31572","confirm":1},{"ts":1736964000000,"open":"3326.14","high":"3474","low":"3326.14","close":"3451.2","volume":"5341422.11","vol_ccy":"534142.211","vol_ccy_quote":"1826527729.99562","confirm":1},{"ts":1736985600000,"open":"3451.2","high":"3461.5","low":"3345.8","close":"3368.5","volume":"4234584.38","vol_ccy":"423458.438","vol_ccy_quote":"1435664292.11925","confirm":1},{"ts":1737007200000,"open":"3368.51","high":"3392.59","low":"3300.2","close":"3350.9","volume":"5741144.57","vol_ccy":"574114.457","vol_ccy_quote":"1916691147.56068","confirm":1},{"ts":1737028800000,"open":"3350.89","high":"3366.89","low":"3265.32","close":"3344.08","volume":"8791506.67","vol_ccy":"879150.667","vol_ccy_quote":"2919927802.90065","confirm":1},{"ts":1737050400000,"open":"3344.08","high":"3354.27","low":"3268.9","close":"3308.31","volume":"3190963.45","vol_ccy":"319096.345","vol_ccy_quote":"1057861772.83363","confirm":1},{"ts":1737072000000,"open":"3308.31","high":"3397.92","low":"3308.05","close":"3367.16","volume":"4008047.01","vol_ccy":"400804.701","vol_ccy_quote":"1347977139.73449","confirm":1},{"ts":1737093600000,"open":"3367.16","high":"3439.49","low":"3362.83","close":"3423.52","volume":"3477871.28","vol_ccy":"347787.128","vol_ccy_quote":"1183609395.6551","confirm":1},{"ts":1737115200000,"open":"3423.5","high":"3450.95","low":"3394.2","close":"3415.05","volume":"6068727.83","vol_ccy":"606872.783","vol_ccy_quote":"2077634073.83681","confirm":1},{"ts":1737136800000,"open":"3415.05","high":"3526.43","low":"3410.9","close":"3473.83","volume":"4481545.05","vol_ccy":"448154.505","vol_ccy_quote":"1557102512.21381","confirm":1},{"ts":1737158400000,"open":"3473.84","high":"3495.1","low":"3290.08","close":"3293.83","volume":"7118549.27","vol_ccy":"711854.927","vol_ccy_quote":"2410479940.89881","confirm":1},{"ts":1737180000000,"open":"3293.91","high":"3340.5","low":"3227.1","close":"3311.8","volume":"9185053.76","vol_ccy":"918505.376","vol_ccy_quote":"3014734821.72745","confirm":1},{"ts":1737201600000,"open":"3311.79","high":"3347.16","low":"3253.5","close":"3258.31","volume":"7210018.39","vol_ccy":"721001.839","vol_ccy_quote":"2378216146.65515","confirm":1},{"ts":1737223200000,"open":"3258.31","high":"3322.05","low":"3249.39","close":"3308.2","volume":"2568208.45","vol_ccy":"256820.845","vol_ccy_quote":"842534389.13082","confirm":1},{"ts":1737244800000,"open":"3308.21","high":"3379.06","low":"3259.34","close":"3300.07","volume":"5522410","vol_ccy":"552241","vol_ccy_quote":"1833134596.79084","confirm":1},{"ts":1737266400000,"open":"3300.01","high":"3301.48","low":"3131","close":"3150.75","volume":"8718751.13","vol_ccy":"871875.113","vol_ccy_quote":"2793384369.93961","confirm":1},{"ts":1737288000000,"open":"3150.74","high":"3449.11","low":"3145.26","close":"3443.2","volume":"12606341.06","vol_ccy":"1260634.106","vol_ccy_quote":"4206683242.58094","confirm":1},{"ts":1737309600000,"open":"3443.2","high":"3449.99","low":"3150.8","close":"3215.3","volume":"13793006.11","vol_ccy":"1379300.611","vol_ccy_quote":"4506866503.22018","confirm":1},{"ts":1737331200000,"open":"3215.36","high":"3321.64","low":"3142.64","close":"3292.03","volume":"9364120.52","vol_ccy":"936412.052","vol_ccy_quote":"3020973700.17462","confirm":1},{"ts":1737352800000,"open":"3292.01","high":"3457.78","low":"3286.89","close":"3376.59","volume":"10232275.22","vol_ccy":"1023227.522","vol_ccy_quote":"3465192680.19019","confirm":1},{"ts":1737374400000,"open":"3376.6","high":"3392.16","low":"3203.26","close":"3293.97","volume":"15690728.56","vol_ccy":"1569072.856","vol_ccy_quote":"5201145451.08593","confirm":1},{"ts":1737396000000,"open":"3293.7","high":"3365.12","low":"3256.7","close":"3284.21","volume":"4974266.29","vol_ccy":"497426.629","vol_ccy_quote":"1648347212.65072","confirm":1},{"ts":1737417600000,"open":"3284.2","high":"3290.54","low":"3203.95","close":"3225.66","volume":"5360329.4","vol_ccy":"536032.94","vol_ccy_quote":"1739586213.17959","confirm":1},{"ts":1737439200000,"open":"3225.67","high":"3314.4","low":"3215","close":"3305.72","volume":"4117100.56","vol_ccy":"411710.056","vol_ccy_quote":"1345452929.2856","confirm":1},{"ts":1737460800000,"open":"3305.72","high":"3357.68","low":"3265.25","close":"3351.88","volume":"6224140.09","vol_ccy":"622414.009","vol_ccy_quote":"2059939583.37719","confirm":1},{"ts":1737482400000,"open":"3351.88","high":"3369.65","low":"3302.24","close":"3327.83","volume":"3103183.97","vol_ccy":"310318.397","vol_ccy_quote":"1033228032.93192","confirm":1},{"ts":1737504000000,"open":"3327.84","high":"3366.5","low":"3316.11","close":"3318.59","volume":"2418866.28","vol_ccy":"241886.628","vol_ccy_quote":"806703992.5557","confirm":1},{"ts":1737525600000,"open":"3318.58","high":"3330.55","low":"3273.13","close":"3326.69","volume":"3116475.61","vol_ccy":"311647.561","vol_ccy_quote":"1028584733.5619","confirm":1},{"ts":1737547200000,"open":"3326.69","high":"3332.8","low":"3260.38","close":"3285.91","volume":"4708972.11","vol_ccy":"470897.211","vol_ccy_quote":"1548916185.23181","confirm":1},{"ts":1737568800000,"open":"3285.9","high":"3293.7","low":"3221.98","close":"3243.39","volume":"3294691.06","vol_ccy":"329469.106","vol_ccy_quote":"1073200528.48492","confirm":1},{"ts":1737590400000,"open":"3243.39","high":"3262","low":"3183.47","close":"3214.83","volume":"3686518.32","vol_ccy":"368651.832","vol_ccy_quote":"1187843183.48143","confirm":1},{"ts":1737612000000,"open":"3214.84","high":"3233.58","low":"3189","close":"3213.51","volume":"2948950.22","vol_ccy":"294895.022","vol_ccy_quote":"947065841.39273","confirm":1},{"ts":1737633600000,"open":"3213.51","high":"3297.97","low":"3189.51","close":"3266.15","volume":"7726204.24","vol_ccy":"772620.424","vol_ccy_quote":"2511289912.2498","confirm":1},{"ts":1737655200000,"open":"3266.15","high":"3349.7","low":"3194.3","close":"3339.08","volume":"7952496.65","vol_ccy":"795249.665","vol_ccy_quote":"2593227957.72747","confirm":1},{"ts":1737676800000,"open":"3339.11","high":"3410.88","low":"3275.2","close":"3410.29","volume":"5212883.54","vol_ccy":"521288.354","vol_ccy_quote":"1735130636.17801","confirm":1},{"ts":1737698400000,"open":"3410.29","high":"3421.52","low":"3372.86","close":"3399.91","volume":"4188338.14","vol_ccy":"418833.814","vol_ccy_quote":"1423505793.17556","confirm":1},{"ts":1737720000000,"open":"3399.91","high":"3429.99","low":"3356.35","close":"3398.2","volume":"4919811.37","vol_ccy":"491981.137","vol_ccy_quote":"1669310316.6458","confirm":1},{"ts":1737741600000,"open":"3398.21","high":"3410.41","low":"3303.92","close":"3310.69","volume":"3391545.95","vol_ccy":"339154.595","vol_ccy_quote":"1135569308.87759","confirm":1},{"ts":1737763200000,"open":"3310.69","high":"3325.1","low":"3268.8","close":"3295.9","volume":"3159568.63","vol_ccy":"315956.863","vol_ccy_quote":"1042144233.76164","confirm":1},{"ts":1737784800000,"open":"3295.9","high":"3312.44","low":"3271.03","close":"3307.31","volume":"2162960.8","vol_ccy":"216296.08","vol_ccy_quote":"711813936.92503","confirm":1},{"ts":1737806400000,"open":"3307.31","high":"3351.35","low":"3294.31","close":"3344.66","volume":"3196796","vol_ccy":"319679.6","vol_ccy_quote":"1064121998.94403","confirm":1},{"ts":1737828000000,"open":"3344.66","high":"3351.99","low":"3315.09","close":"3319.54","volume":"1401454.95","vol_ccy":"140145.495","vol_ccy_quote":"467432268.34942","confirm":1},{"ts":1737849600000,"open":"3319.53","high":"3363.31","low":"3313.6","close":"3342.63","volume":"2120240.7","vol_ccy":"212024.07","vol_ccy_quote":"707708734.95901","confirm":1},{"ts":1737871200000,"open":"3342.64","high":"3348.01","low":"3292","close":"3312.01","volume":"2958555.43","vol_ccy":"295855.543","vol_ccy_quote":"980692279.69038","confirm":1},{"ts":1737892800000,"open":"3312.01","high":"3345.98","low":"3298","close":"3338.61","volume":"2021762.2","vol_ccy":"202176.22","vol_ccy_quote":"670217448.19484","confirm":1},{"ts":1737914400000,"open":"3338.61","high":"3344.17","low":"3228.8","close":"3232.27","volume":"3578271.61","vol_ccy":"357827.161","vol_ccy_quote":"1175860963.15605","confirm":1},{"ts":1737936000000,"open":"3232.26","high":"3254.24","low":"3113.57","close":"3140.94","volume":"7963521.96","vol_ccy":"796352.196","vol_ccy_quote":"2532875704.14879","confirm":1},{"ts":1737957600000,"open":"3140.99","high":"3150.21","low":"3019.39","close":"3058.79","volume":"10403175.84","vol_ccy":"1040317.584","vol_ccy_quote":"3197423170.54053","confirm":1},{"ts":1737979200000,"open":"3058.79","high":"3152.3","low":"3053.12","close":"3072.51","volume":"8364499.43","vol_ccy":"836449.943","vol_ccy_quote":"2598661639.57127","confirm":1},{"ts":1738000800000,"open":"3072.52","high":"3241","low":"3045.54","close":"3183.04","volume":"5768658.17","vol_ccy":"576865.817","vol_ccy_quote":"1812914784.08652","confirm":1},{"ts":1738022400000,"open":"3183.05","high":"3223.76","low":"3151.41","close":"3212.98","volume":"3631553.83","vol_ccy":"363155.383","vol_ccy_quote":"1159311850.46041","confirm":1},{"ts":1738044000000,"open":"3212.98","high":"3217.2","low":"3177.22","close":"3186.84","volume":"2632492.55","vol_ccy":"263249.255","vol_ccy_quote":"841555093.39889","confirm":1},{"ts":1738065600000,"open":"3186.84","high":"3214.99","low":"3136.46","close":"3167.86","volume":"4929965.88","vol_ccy":"492996.588","vol_ccy_quote":"1564492357.86362","confirm":1},{"ts":1738087200000,"open":"3167.86","high":"3178.11","low":"3039.35","close":"3077.36","volume":"5017111.79","vol_ccy":"501711.179","vol_ccy_quote":"1554633304.84982","confirm":1},{"ts":1738108800000,"open":"3077.37","high":"3140.3","low":"3076.47","close":"3131.4","volume":"2539428.69","vol_ccy":"253942.869","vol_ccy_quote":"791332540.88753","confirm":1},{"ts":1738130400000,"open":"3131.4","high":"3164.17","low":"3120.3","close":"3135.38","volume":"2148752.32","vol_ccy":"214875.232","vol_ccy_quote":"675091189.94128","confirm":1},{"ts":1738152000000,"open":"3135.37","high":"3140.29","low":"3072.25","close":"3111.71","volume":"4083321","vol_ccy":"408332.1","vol_ccy_quote":"1267828952.59595","confirm":1},{"ts":1738173600000,"open":"3111.71","high":"3184","low":"3053.37","close":"3114.16","volume":"8135682.67","vol_ccy":"813568.267","vol_ccy_quote":"2539508082.88396","confirm":1},{"ts":1738195200000,"open":"3114.16","high":"3215.97","low":"3090.04","close":"3195.36","volume":"3808827.74","vol_ccy":"380882.774","vol_ccy_quote":"1204685873.13577","confirm":1},{"ts":1738216800000,"open":"3195.37","high":"3230.5","low":"3178.35","close":"3223","volume":"2648974.28","vol_ccy":"264897.428","vol_ccy_quote":"849309939.0306","confirm":1},{"ts":1738238400000,"open":"3223","high":"3284.5","low":"3209.6","close":"3273.03","volume":"5287602.47","vol_ccy":"528760.247","vol_ccy_quote":"1722635187.3774","confirm":1},{"ts":1738260000000,"open":"3273.04","high":"3277.44","low":"3227.87","close":"3247.95","volume":"1975513.07","vol_ccy":"197551.307","vol_ccy_quote":"642995954.0718","confirm":1},{"ts":1738281600000,"open":"3247.95","high":"3280","low":"3213.48","close":"3245.17","volume":"3213245.43","vol_ccy":"321324.543","vol_ccy_quote":"1042837712.19005","confirm":1},{"ts":1738303200000,"open":"3245.17","high":"3338.84","low":"3234.06","close":"3335.58","volume":"4496393.95","vol_ccy":"449639.395","vol_ccy_quote":"1475809486.79205","confirm":1},{"ts":1738324800000,"open":"3335.59","high":"3437.77","low":"3325.38","close":"3376.32","volume":"8612406.68","vol_ccy":"861240.668","vol_ccy_quote":"2909983498.62624","confirm":1},{"ts":1738346400000,"open":"3376.33","high":"3385.57","low":"3278.4","close":"3301.49","volume":"6813585.42","vol_ccy":"681358.542","vol_ccy_quote":"2261911335.2072","confirm":1},{"ts":1738368000000,"open":"3301.49","high":"3333.07","low":"3283.41","close":"3300.08","volume":"2510085.73","vol_ccy":"251008.573","vol_ccy_quote":"829803676.05608","confirm":1},{"ts":1738389600000,"open":"3300.07","high":"3306.99","low":"3224.68","close":"3252.2","volume":"4394122.67","vol_ccy":"439412.267","vol_ccy_quote":"1432178456.72633","confirm":1},{"ts":1738411200000,"open":"3252.2","high":"3273.5","low":"3228.44","close":"3262.6","volume":"3155939.85","vol_ccy":"315593.985","vol_ccy_quote":"1026768628.539","confirm":1},{"ts":1738432800000,"open":"3262.6","high":"3267.98","low":"3100.98","close":"3117.31","volume":"6146401.92","vol_ccy":"614640.192","vol_ccy_quote":"1950535939.34362","confirm":1},{"ts":1738454400000,"open":"3117.31","high":"3163.11","low":"3068.02","close":"3119.27","volume":"5698823.14","vol_ccy":"569882.314","vol_ccy_quote":"1770884683.85124","confirm":1},{"ts":1738476000000,"open":"3119.26","high":"3138.71","low":"3051.46","close":"3064.91","volume":"4902741.84","vol_ccy":"490274.184","vol_ccy_quote":"1517918994.44838","confirm":1},{"ts":1738497600000,"open":"3064.9","high":"3101.88","low":"2951.39","close":"2973.48","volume":"9145078.01","vol_ccy":"914507.801","vol_ccy_quote":"2773309344.10287","confirm":1},{"ts":1738519200000,"open":"2973.52","high":"2990.67","low":"2733.33","close":"2869.54","volume":"15723301.06","vol_ccy":"1572330.106","vol_ccy_quote":"4537526017.95708","confirm":1},{"ts":1738540800000,"open":"2869.55","high":"2873.36","low":"2086.11","close":"2514.41","volume":"41720813.05","vol_ccy":"4172081.305","vol_ccy_quote":"10573884677.41053","confirm":1},{"ts":1738562400000,"open":"2514.4","high":"2631.52","low":"2483.36","close":"2580.71","volume":"12317597.79","vol_ccy":"1231759.779","vol_ccy_quote":"3168026695.87046","confirm":1},{"ts":1738584000000,"open":"2580.71","high":"2732.99","low":"2529.01","close":"2706.76","volume":"18257471.21","vol_ccy":"1825747.121","vol_ccy_quote":"4817998887.56333","confirm":1},{"ts":1738605600000,"open":"2706.73","high":"2921.02","low":"2695.39","close":"2879.7","volume":"9588657.45","vol_ccy":"958865.745","vol_ccy_quote":"2676607064.27998","confirm":1},{"ts":1738627200000,"open":"2879.69","high":"2889.13","low":"2662.53","close":"2691.51","volume":"9403313.83","vol_ccy":"940331.383","vol_ccy_quote":"2603928537.83748","confirm":1},{"ts":1738648800000,"open":"2691.5","high":"2789.64","low":"2676.87","close":"2758.26","volume":"7199943.3","vol_ccy":"719994.33","vol_ccy_quote":"1960727552.39545","confirm":1},{"ts":1738670400000,"open":"2758.27","high":"2845.7","low":"2730.15","close":"2815.41","volume":"10391230.57","vol_ccy":"1039123.057","vol_ccy_quote":"2909390882.04672","confirm":1},{"ts":1738692000000,"open":"2815.41","high":"2869.99","low":"2632.05","close":"2731.26","volume":"9645653.52","vol_ccy":"964565.352","vol_ccy_quote":"2640975562.35691","confirm":1},{"ts":1738713600000,"open":"2731.27","high":"2788.3","low":"2699.05","close":"2784.61","volume":"5292805.64","vol_ccy":"529280.564","vol_ccy_quote":"1447626368.83475","confirm":1},{"ts":1738735200000,"open":"2784.61","high":"2818.71","low":"2734.8","close":"2800","volume":"5869258.19","vol_ccy":"586925.819","vol_ccy_quote":"1626378317.38726","confirm":1},{"ts":1738756800000,"open":"2799.99","high":"2828.47","low":"2730.01","close":"2740.63","volume":"6974401.27","vol_ccy":"697440.127","vol_ccy_quote":"1937493298.54439","confirm":1},{"ts":1738778400000,"open":"2740.64","high":"2803","low":"2715.24","close":"2788.24","volume":"4656448.37","vol_ccy":"465644.837","vol_ccy_quote":"1285652525.00989","confirm":1},{"ts":1738800000000,"open":"2788.23","high":"2849.9","low":"2755.44","close":"2832.17","volume":"4258853.8","vol_ccy":"425885.38","vol_ccy_quote":"1194958626.32646","confirm":1},{"ts":1738821600000,"open":"2832.18","high":"2858.59","low":"2792.67","close":"2804.25","volume":"4544637.6","vol_ccy":"454463.76","vol_ccy_quote":"1286432077.31785","confirm":1},{"ts":1738843200000,"open":"2804.25","high":"2808.13","low":"2683","close":"2699.65","volume":"9200187.09","vol_ccy":"920018.709","vol_ccy_quote":"2523973109.27074","confirm":1},{"ts":1738864800000,"open":"2699.64","high":"2727.1","low":"2654.95","close":"2686.71","volume":"4708479.18","vol_ccy":"470847.918","vol_ccy_quote":"1268541403.77761","confirm":1},{"ts":1738886400000,"open":"2686.7","high":"2739.96","low":"2679.1","close":"2714.4","volume":"3373525.88","vol_ccy":"337352.588","vol_ccy_quote":"915604152.34583","confirm":1},{"ts":1738908000000,"open":"2714.4","high":"2764.9","low":"2668","close":"2762.61","volume":"4605518.68","vol_ccy":"460551.868","vol_ccy_quote":"1253111611.0948","confirm":1},{"ts":1738929600000,"open":"2762.62","high":"2797.97","low":"2660.83","close":"2679.82","volume":"11740167.27","vol_ccy":"1174016.727","vol_ccy_quote":"3212052041.65778","confirm":1},{"ts":1738951200000,"open":"2679.82","high":"2704.02","low":"2561.77","close":"2621.83","volume":"6442125.49","vol_ccy":"644212.549","vol_ccy_quote":"1689313140.18912","confirm":1},{"ts":1738972800000,"open":"2621.83","high":"2668","low":"2614.38","close":"2620.54","volume":"3770642.92","vol_ccy":"377064.292","vol_ccy_quote":"994790770.48716","confirm":1},{"ts":1738994400000,"open":"2620.53","high":"2639.45","low":"2592.85","close":"2613.64","volume":"3644018.48","vol_ccy":"364401.848","vol_ccy_quote":"953383892.59753","confirm":1},{"ts":1739016000000,"open":"2613.63","high":"2637.17","low":"2588.16","close":"2630.37","volume":"4262836.33","vol_ccy":"426283.633","vol_ccy_quote":"1113481331.91431","confirm":1},{"ts":1739037600000,"open":"2630.41","high":"2649.94","low":"2617.94","close":"2632.11","volume":"1890962.04","vol_ccy":"189096.204","vol_ccy_quote":"498312100.49162","confirm":1},{"ts":1739059200000,"open":"2632.11","high":"2699.96","low":"2626.85","close":"2661.4","volume":"3279486.02","vol_ccy":"327948.602","vol_ccy_quote":"872299816.51025","confirm":1},{"ts":1739080800000,"open":"2661.4","high":"2674.07","low":"2649.11","close":"2654.97","volume":"2128130.46","vol_ccy":"212813.046","vol_ccy_quote":"566349886.50371","confirm":1},{"ts":1739102400000,"open":"2655","high":"2666.51","low":"2611.1","close":"2642.19","volume":"4550418.22","vol_ccy":"455041.822","vol_ccy_quote":"1202063541.83378","confirm":1},{"ts":1739124000000,"open":"2642.19","high":"2650.74","low":"2520.02","close":"2627.3","volume":"6641323.74","vol_ccy":"664132.374","vol_ccy_quote":"1724219324.02301","confirm":1},{"ts":1739145600000,"open":"2627.39","high":"2660.99","low":"2559.2","close":"2638.4","volume":"6862577.1","vol_ccy":"686257.71","vol_ccy_quote":"1794673050.0338","confirm":1},{"ts":1739167200000,"open":"2638.5","high":"2663.27","low":"2626.64","close":"2653.49","volume":"3430587.01","vol_ccy":"343058.701","vol_ccy_quote":"907156793.15532","confirm":1},{"ts":1739188800000,"open":"2653.48","high":"2686.84","low":"2631","close":"2679.11","volume":"6496492.54","vol_ccy":"649649.254","vol_ccy_quote":"1727647986.29826","confirm":1},{"ts":1739210400000,"open":"2679.1","high":"2693.92","low":"2651.4","close":"2661.35","volume":"2731165.98","vol_ccy":"273116.598","vol_ccy_quote":"730191882.40573","confirm":1},{"ts":1739232000000,"open":"2661.34","high":"2726.45","low":"2660.59","close":"2716.99","volume":"5947742.71","vol_ccy":"594774.271","vol_ccy_quote":"1602042074.28194","confirm":1},{"ts":1739253600000,"open":"2717","high":"2725","low":"2691.15","close":"2708.81","volume":"3570786.89","vol_ccy":"357078.689","vol_ccy_quote":"967586298.48311","confirm":1},{"ts":1739275200000,"open":"2708.81","high":"2710.47","low":"2626.12","close":"2641.31","volume":"6966791.68","vol_ccy":"696679.168","vol_ccy_quote":"1852176823.35108","confirm":1},{"ts":1739296800000,"open":"2641.3","high":"2642.35","low":"2557.25","close":"2602.63","volume":"5716440.19","vol_ccy":"571644.019","vol_ccy_quote":"1489502570.82892","confirm":1},{"ts":1739318400000,"open":"2602.63","high":"2624.98","low":"2568.15","close":"2608.91","volume":"4055976.32","vol_ccy":"405597.632","vol_ccy_quote":"1053486528.87757","confirm":1},{"ts":1739340000000,"open":"2608.92","high":"2639.88","low":"2597.15","close":"2627.14","volume":"3359452.33","vol_ccy":"335945.233","vol_ccy_quote":"880612441.24229","confirm":1},{"ts":1739361600000,"open":"2627.14","high":"2684.34","low":"2545.48","close":"2673.38","volume":"13985440.19","vol_ccy":"1398544.019","vol_ccy_quote":"3648265365.58225","confirm":1},{"ts":1739383200000,"open":"2673.38","high":"2796.21","low":"2647.55","close":"2738.58","volume":"6131801.21","vol_ccy":"613180.121","vol_ccy_quote":"1664189411.02389","confirm":1},{"ts":1739404800000,"open":"2738.58","high":"2757.88","low":"2704","close":"2720.87","volume":"3278911.86","vol_ccy":"327891.186","vol_ccy_quote":"895671311.24607","confirm":1},{"ts":1739426400000,"open":"2720.87","high":"2723.93","low":"2650.41","close":"2656.18","volume":"5484699.57","vol_ccy":"548469.957","vol_ccy_quote":"1469021749.86725","confirm":1},{"ts":1739448000000,"open":"2656.18","high":"2679","low":"2615.05","close":"2631.5","volume":"7240844.61","vol_ccy":"724084.461","vol_ccy_quote":"1915906717.53143","confirm":1},{"ts":1739469600000,"open":"2631.49","high":"2680.51","low":"2612.02","close":"2675.99","volume":"2798345.91","vol_ccy":"279834.591","vol_ccy_quote":"741307509.2018","confirm":1},{"ts":1739491200000,"open":"2676","high":"2722.22","low":"2664.3","close":"2699.12","volume":"3900442.1","vol_ccy":"390044.21","vol_ccy_quote":"1050829106.69459","confirm":1},{"ts":1739512800000,"open":"2699.13","high":"2718","low":"2682","close":"2685.43","volume":"2980074.37","vol_ccy":"298007.437","vol_ccy_quote":"805479562.71122","confirm":1},{"ts":1739534400000,"open":"2685.43","high":"2781.45","low":"2677.08","close":"2774.09","volume":"7592670.68","vol_ccy":"759267.068","vol_ccy_quote":"2066261395.73399","confirm":1},{"ts":1739556000000,"open":"2774.09","high":"2791.97","low":"2706.05","close":"2726.28","volume":"4727727.19","vol_ccy":"472772.719","vol_ccy_quote":"1297796174.18976","confirm":1},{"ts":1739577600000,"open":"2726.29","high":"2739.7","low":"2704","close":"2722.79","volume":"2080249.96","vol_ccy":"208024.996","vol_ccy_quote":"566593015.51346","confirm":1},{"ts":1739599200000,"open":"2722.79","high":"2723.37","low":"2693.35","close":"2708.48","volume":"2391215.76","vol_ccy":"239121.576","vol_ccy_quote":"646906528.33733","confirm":1},{"ts":1739620800000,"open":"2708.49","high":"2714.08","low":"2658.71","close":"2686.3","volume":"3192908.79","vol_ccy":"319290.879","vol_ccy_quote":"859350308.39879","confirm":1},{"ts":1739642400000,"open":"2686.31","high":"2709.49","low":"2679.14","close":"2693.27","volume":"1650970.88","vol_ccy":"165097.088","vol_ccy_quote":"444956656.56922","confirm":1},{"ts":1739664000000,"open":"2693.27","high":"2728.02","low":"2687.6","close":"2709.13","volume":"1892798.54","vol_ccy":"189279.854","vol_ccy_quote":"511563188.96197","confirm":1},{"ts":1739685600000,"open":"2709.13","high":"2720.88","low":"2688.81","close":"2711","volume":"2465601.98","vol_ccy":"246560.198","vol_ccy_quote":"666345359.64199","confirm":1},{"ts":1739707200000,"open":"2711","high":"2713","low":"2676.09","close":"2688.15","volume":"2886092.06","vol_ccy":"288609.206","vol_ccy_quote":"777545860.29324","confirm":1},{"ts":1739728800000,"open":"2688.16","high":"2689.66","low":"2651","close":"2661.22","volume":"2981359.6","vol_ccy":"298135.96","vol_ccy_quote":"796600292.44179","confirm":1},{"ts":1739750400000,"open":"2661.22","high":"2684.6","low":"2636.39","close":"2670.79","volume":"3298829.92","vol_ccy":"329882.992","vol_ccy_quote":"878675175.8333","confirm":1},{"ts":1739772000000,"open":"2670.8","high":"2775","low":"2668.05","close":"2755.68","volume":"7345422.12","vol_ccy":"734542.212","vol_ccy_quote":"2002828766.52262","confirm":1},{"ts":1739793600000,"open":"2755.69","high":"2849.9","low":"2724.25","close":"2732.62","volume":"11950467.61","vol_ccy":"1195046.761","vol_ccy_quote":"3320786245.94808","confirm":1},{"ts":1739815200000,"open":"2732.62","high":"2779.69","low":"2686.6","close":"2744.29","volume":"5042535.2","vol_ccy":"504253.52","vol_ccy_quote":"1376440958.94931","confirm":1},{"ts":1739836800000,"open":"2744.29","high":"2758","low":"2673.49","close":"2677.57","volume":"4033566.92","vol_ccy":"403356.692","vol_ccy_quote":"1093872392.37952","confirm":1},{"ts":1739858400000,"open":"2677.56","high":"2706.65","low":"2651.64","close":"2679.12","volume":"5577701.84","vol_ccy":"557770.184","vol_ccy_quote":"1492674184.55626","confirm":1},{"ts":1739880000000,"open":"2679.12","high":"2733","low":"2605.47","close":"2620","volume":"8543315.52","vol_ccy":"854331.552","vol_ccy_quote":"2280765530.83873","confirm":1},{"ts":1739901600000,"open":"2620.01","high":"2672.54","low":"2608.86","close":"2672.09","volume":"4138600.51","vol_ccy":"413860.051","vol_ccy_quote":"1092539237.88663","confirm":1},{"ts":1739923200000,"open":"2672.1","high":"2701.04","low":"2655.64","close":"2687.36","volume":"3749481.9","vol_ccy":"374948.19","vol_ccy_quote":"1004611750.90608","confirm":1},{"ts":1739944800000,"open":"2687.37","high":"2737.84","low":"2686.07","close":"2727.34","volume":"4509203.33","vol_ccy":"450920.333","vol_ccy_quote":"1224867367.75666","confirm":1},{"ts":1739966400000,"open":"2727.34","high":"2731.9","low":"2677","close":"2710.44","volume":"5657501.51","vol_ccy":"565750.151","vol_ccy_quote":"1531247617.12144","confirm":1},{"ts":1739988000000,"open":"2710.44","high":"2735.07","low":"2693.78","close":"2715.65","volume":"2826179.56","vol_ccy":"282617.956","vol_ccy_quote":"767250467.03208","confirm":1},{"ts":1740009600000,"open":"2715.66","high":"2759.25","low":"2709.68","close":"2732.4","volume":"3608082.51","vol_ccy":"360808.251","vol_ccy_quote":"987384380.22494","confirm":1},{"ts":1740031200000,"open":"2732.41","high":"2747.37","low":"2722.17","close":"2740.79","volume":"2592667.04","vol_ccy":"259266.704","vol_ccy_quote":"708705718.17297","confirm":1},{"ts":1740052800000,"open":"2740.78","high":"2771.8","low":"2706.63","close":"2735.33","volume":"6965210.7","vol_ccy":"696521.07","vol_ccy_quote":"1905824204.72572","confirm":1},{"ts":1740074400000,"open":"2735.34","high":"2768.51","low":"2721.5","close":"2738.01","volume":"3142165.39","vol_ccy":"314216.539","vol_ccy_quote":"862211529.69576","confirm":1},{"ts":1740096000000,"open":"2738.02","high":"2758.87","low":"2725.35","close":"2756.32","volume":"2270388.83","vol_ccy":"227038.883","vol_ccy_quote":"622781789.05692","confirm":1},{"ts":1740117600000,"open":"2756.31","high":"2832.11","low":"2747.5","close":"2788.44","volume":"6670812.13","vol_ccy":"667081.213","vol_ccy_quote":"1859438863.52142","confirm":1},{"ts":1740139200000,"open":"2788.44","high":"2847","low":"2652.41","close":"2672.34","volume":"20425003.52","vol_ccy":"2042500.352","vol_ccy_quote":"5623081531.5702","confirm":1},{"ts":1740160800000,"open":"2672.33","high":"2691.63","low":"2615.55","close":"2661.6","volume":"7493891.69","vol_ccy":"749389.169","vol_ccy_quote":"1987193212.17162","confirm":1},{"ts":1740182400000,"open":"2661.6","high":"2695","low":"2651.72","close":"2690.29","volume":"3218042.38","vol_ccy":"321804.238","vol_ccy_quote":"861451798.64078","confirm":1},{"ts":1740204000000,"open":"2690.3","high":"2754.22","low":"2676.3","close":"2733.44","volume":"4728314.57","vol_ccy":"472831.457","vol_ccy_quote":"1285303541.46353","confirm":1},{"ts":1740225600000,"open":"2733.45","high":"2798.95","low":"2722.67","close":"2785.65","volume":"5552617.42","vol_ccy":"555261.742","vol_ccy_quote":"1534098490.04519","confirm":1},{"ts":1740247200000,"open":"2785.65","high":"2790","low":"2756.01","close":"2763.4","volume":"2530731.34","vol_ccy":"253073.134","vol_ccy_quote":"700861297.97937","confirm":1},{"ts":1740268800000,"open":"2763.41","high":"2788.85","low":"2744.74","close":"2781.39","volume":"3303194.29","vol_ccy":"330319.429","vol_ccy_quote":"912656395.96956","confirm":1},{"ts":1740290400000,"open":"2781.39","high":"2831.79","low":"2776.6","close":"2797.85","volume":"6112805.94","vol_ccy":"611280.594","vol_ccy_quote":"1715343733.81915","confirm":1},{"ts":1740312000000,"open":"2797.86","high":"2827.95","low":"2773.42","close":"2814.79","volume":"6361359.01","vol_ccy":"636135.901","vol_ccy_quote":"1781860433.38481","confirm":1},{"ts":1740333600000,"open":"2814.78","high":"2858.82","low":"2785.88","close":"2819.69","volume":"3645551.01","vol_ccy":"364555.101","vol_ccy_quote":"1027732779.39201","confirm":1},{"ts":1740355200000,"open":"2819.69","high":"2840.44","low":"2692.66","close":"2731.05","volume":"9850729.2","vol_ccy":"985072.92","vol_ccy_quote":"2707844703.84167","confirm":1},{"ts":1740376800000,"open":"2731.05","high":"2735.23","low":"2662.69","close":"2689.9","volume":"6853795.07","vol_ccy":"685379.507","vol_ccy_quote":"1848326820.28396","confirm":1},{"ts":1740398400000,"open":"2689.9","high":"2697.46","low":"2636.11","close":"2664.75","volume":"8297818.65","vol_ccy":"829781.865","vol_ccy_quote":"2213577464.30969","confirm":1},{"ts":1740420000000,"open":"2664.75","high":"2671.21","low":"2467.4","close":"2513.95","volume":"12931305.71","vol_ccy":"1293130.571","vol_ccy_quote":"3329494609.28408","confirm":1},{"ts":1740441600000,"open":"2513.95","high":"2531","low":"2457.12","close":"2506.01","volume":"10546991.34","vol_ccy":"1054699.134","vol_ccy_quote":"2634298694.59065","confirm":1},{"ts":1740463200000,"open":"2506.01","high":"2509.7","low":"2312.19","close":"2433.85","volume":"23012326.87","vol_ccy":"2301232.687","vol_ccy_quote":"5507572983.05221","confirm":1},{"ts":1740484800000,"open":"2433.85","high":"2449.99","low":"2361.3","close":"2421.66","volume":"13120307.97","vol_ccy":"1312030.797","vol_ccy_quote":"3156388504.78418","confirm":1},{"ts":1740506400000,"open":"2421.66","high":"2533.53","low":"2404.08","close":"2495.7","volume":"7235385.08","vol_ccy":"723538.508","vol_ccy_quote":"1791959815.76652","confirm":1},{"ts":1740528000000,"open":"2495.7","high":"2508","low":"2471","close":"2475.85","volume":"4014400.25","vol_ccy":"401440.025","vol_ccy_quote":"999038116.94331","confirm":1},{"ts":1740549600000,"open":"2475.85","high":"2506.69","low":"2458.06","close":"2464.9","volume":"5407917.56","vol_ccy":"540791.756","vol_ccy_quote":"1341758528.30719","confirm":1},{"ts":1740571200000,"open":"2464.9","high":"2467.08","low":"2353.6","close":"2366.7","volume":"15692672.6","vol_ccy":"1569267.26","vol_ccy_quote":"3785278916.34423","confirm":1},{"ts":1740592800000,"open":"2366.69","high":"2383.66","low":"2253.62","close":"2336.49","volume":"18316360.28","vol_ccy":"1831636.028","vol_ccy_quote":"4237364864.72484","confirm":1},{"ts":1740614400000,"open":"2336.5","high":"2371.36","low":"2303.14","close":"2341.66","volume":"6284712.01","vol_ccy":"628471.201","vol_ccy_quote":"1466950907.0742","confirm":1},{"ts":1740636000000,"open":"2341.66","high":"2381.53","low":"2334","close":"2354.2","volume":"5713249.34","vol_ccy":"571324.934","vol_ccy_quote":"1347696002.04656","confirm":1},{"ts":1740657600000,"open":"2354.2","high":"2362.77","low":"2290.56","close":"2322.52","volume":"10758432.28","vol_ccy":"1075843.228","vol_ccy_quote":"2502790847.59092","confirm":1},{"ts":1740679200000,"open":"2322.41","high":"2334.13","low":"2230.02","close":"2307.71","volume":"8068803.84","vol_ccy":"806880.384","vol_ccy_quote":"1837679816.49611","confirm":1},{"ts":1740700800000,"open":"2307.72","high":"2314.29","low":"2092.5","close":"2131.71","volume":"24812708.37","vol_ccy":"2481270.837","vol_ccy_quote":"5388861579.98337","confirm":1},{"ts":1740722400000,"open":"2131.72","high":"2151.99","low":"2072.92","close":"2125.39","volume":"15071687.63","vol_ccy":"1507168.763","vol_ccy_quote":"3187027188.77317","confirm":1},{"ts":1740744000000,"open":"2125.37","high":"2246.43","low":"2105.06","close":"2209.6","volume":"15269808.63","vol_ccy":"1526980.863","vol_ccy_quote":"3326676743.16315","confirm":1},{"ts":1740765600000,"open":"2209.61","high":"2256.76","low":"2193.07","close":"2237.58","volume":"5615241.62","vol_ccy":"561524.162","vol_ccy_quote":"1247607330.42346","confirm":1},{"ts":1740787200000,"open":"2237.58","high":"2281.29","low":"2213.33","close":"2256.33","volume":"5822325.12","vol_ccy":"582232.512","vol_ccy_quote":"1312387160.6674","confirm":1},{"ts":1740808800000,"open":"2256.33","high":"2259.8","low":"2170.74","close":"2184.5","volume":"6377983.49","vol_ccy":"637798.349","vol_ccy_quote":"1413502034.73611","confirm":1},{"ts":1740830400000,"open":"2184.5","high":"2212.52","low":"2141.65","close":"2196.88","volume":"8091385.62","vol_ccy":"809138.562","vol_ccy_quote":"1758035423.61918","confirm":1},{"ts":1740852000000,"open":"2196.89","high":"2236.7","low":"2190.95","close":"2217.85","volume":"4449207.3","vol_ccy":"444920.73","vol_ccy_quote":"985520869.41717","confirm":1},{"ts":1740873600000,"open":"2217.85","high":"2235.7","low":"2201.14","close":"2229.74","volume":"3818541.52","vol_ccy":"381854.152","vol_ccy_quote":"847762513.19527","confirm":1},{"ts":1740895200000,"open":"2229.75","high":"2261.6","low":"2208.41","close":"2239","volume":"5117928.27","vol_ccy":"511792.827","vol_ccy_quote":"1143322995.90073","confirm":1},{"ts":1740916800000,"open":"2239.01","high":"2511","low":"2172","close":"2480.7","volume":"35742600.62","vol_ccy":"3574260.062","vol_ccy_quote":"8383669524.21555","confirm":1},{"ts":1740938400000,"open":"2480.7","high":"2552.09","low":"2454.11","close":"2518.74","volume":"10471779.86","vol_ccy":"1047177.986","vol_ccy_quote":"2617968778.40493","confirm":1},{"ts":1740960000000,"open":"2518.61","high":"2524.34","low":"2418.84","close":"2450.13","volume":"6893979.1","vol_ccy":"689397.91","vol_ccy_quote":"1693463983.53164","confirm":1},{"ts":1740981600000,"open":"2450.22","high":"2450.31","low":"2322","close":"2356.59","volume":"11272706.3","vol_ccy":"1127270.63","vol_ccy_quote":"2669557508.2327","confirm":1},{"ts":1741003200000,"open":"2356.58","high":"2389.28","low":"2257.36","close":"2277.3","volume":"14950756.98","vol_ccy":"1495075.698","vol_ccy_quote":"3463046222.10883","confirm":1},{"ts":1741024800000,"open":"2277.3","high":"2280.59","low":"2095.21","close":"2149.29","volume":"17136836.08","vol_ccy":"1713683.608","vol_ccy_quote":"3706880719.0489","confirm":1},{"ts":1741046400000,"open":"2149.29","high":"2167.99","low":"2002.73","close":"2106.79","volume":"18068693.99","vol_ccy":"1806869.399","vol_ccy_quote":"3746459851.6543","confirm":1},{"ts":1741068000000,"open":"2106.79","high":"2118.29","low":"2067.55","close":"2101.32","volume":"7518062.47","vol_ccy":"751806.247","vol_ccy_quote":"1574004893.20331","confirm":1},{"ts":1741089600000,"open":"2101.33","high":"2158.97","low":"1985.43","close":"2118.75","volume":"28723251.25","vol_ccy":"2872325.125","vol_ccy_quote":"5972051436.54239","confirm":1},{"ts":1741111200000,"open":"2118.74","high":"2221.99","low":"2109.35","close":"2171.84","volume":"10047302.11","vol_ccy":"1004730.211","vol_ccy_quote":"2173209508.31516","confirm":1},{"ts":1741132800000,"open":"2171.84","high":"2193.41","low":"2155.12","close":"2179.85","volume":"4601202.88","vol_ccy":"460120.288","vol_ccy_quote":"999901845.26144","confirm":1},{"ts":1741154400000,"open":"2179.81","high":"2273.53","low":"2174","close":"2217.38","volume":"9977541.45","vol_ccy":"997754.145","vol_ccy_quote":"2223973062.7736","confirm":1},{"ts":1741176000000,"open":"2217.38","high":"2232.96","low":"2161.06","close":"2194.63","volume":"12890423.68","vol_ccy":"1289042.368","vol_ccy_quote":"2829500897.52661","confirm":1},{"ts":1741197600000,"open":"2194.63","high":"2253.48","low":"2175.23","close":"2241.86","volume":"4804008.48","vol_ccy":"480400.848","vol_ccy_quote":"1065898314.91389","confirm":1},{"ts":1741219200000,"open":"2241.86","high":"2320.73","low":"2233.29","close":"2313.6","volume":"7486345.32","vol_ccy":"748634.532","vol_ccy_quote":"1706016953.65057","confirm":1},{"ts":1741240800000,"open":"2313.61","high":"2314.89","low":"2276.21","close":"2297.67","volume":"5402593.99","vol_ccy":"540259.399","vol_ccy_quote":"1238879332.6933","confirm":1},{"ts":1741262400000,"open":"2297.67","high":"2298.91","low":"2175.8","close":"2190.85","volume":"13498863.74","vol_ccy":"1349886.374","vol_ccy_quote":"3023289589.10425","confirm":1},{"ts":1741284000000,"open":"2190.86","high":"2229.42","low":"2181.27","close":"2202.51","volume":"5348477.83","vol_ccy":"534847.783","vol_ccy_quote":"1179826498.76557","confirm":1},{"ts":1741305600000,"open":"2202.51","high":"2228","low":"2101.56","close":"2174.5","volume":"13743531.94","vol_ccy":"1374353.194","vol_ccy_quote":"2956898520.84191","confirm":1},{"ts":1741327200000,"open":"2174.5","high":"2211.2","low":"2165.34","close":"2197.66","volume":"4415193.66","vol_ccy":"441519.366","vol_ccy_quote":"966939901.33243","confirm":1},{"ts":1741348800000,"open":"2197.66","high":"2258.07","low":"2140.58","close":"2162.24","volume":"17856020.08","vol_ccy":"1785602.008","vol_ccy_quote":"3918166842.69111","confirm":1},{"ts":1741370400000,"open":"2162.23","high":"2202.94","low":"2113.77","close":"2141.83","volume":"8561906.31","vol_ccy":"856190.631","vol_ccy_quote":"1846758461.74143","confirm":1},{"ts":1741392000000,"open":"2141.83","high":"2156.34","low":"2104.65","close":"2140.6","volume":"4106151.25","vol_ccy":"410615.125","vol_ccy_quote":"876919286.97028","confirm":1},{"ts":1741413600000,"open":"2140.6","high":"2147.99","low":"2126.19","close":"2142","volume":"2920661.45","vol_ccy":"292066.145","vol_ccy_quote":"623725952.62642","confirm":1},{"ts":1741435200000,"open":"2142","high":"2219.8","low":"2138","close":"2198.79","volume":"8530459.29","vol_ccy":"853045.929","vol_ccy_quote":"1860794385.93558","confirm":1},{"ts":1741456800000,"open":"2198.8","high":"2235.26","low":"2193.42","close":"2203.76","volume":"3256342.95","vol_ccy":"325634.295","vol_ccy_quote":"720359343.29522","confirm":1},{"ts":1741478400000,"open":"2203.76","high":"2212.36","low":"2175.8","close":"2182.95","volume":"2991526.06","vol_ccy":"299152.606","vol_ccy_quote":"655449451.35166","confirm":1},{"ts":1741500000000,"open":"2182.94","high":"2189.31","low":"2128.02","close":"2146.85","volume":"5445788.4","vol_ccy":"544578.84","vol_ccy_quote":"1176211070.63865","confirm":1},{"ts":1741521600000,"open":"2146.86","high":"2146.98","low":"2013","close":"2023.63","volume":"12938067.41","vol_ccy":"1293806.741","vol_ccy_quote":"2698534306.40335","confirm":1},{"ts":1741543200000,"open":"2023.64","high":"2056.78","low":"1989","close":"2020.48","volume":"10200433.53","vol_ccy":"1020043.353","vol_ccy_quote":"2062987461.68617","confirm":1},{"ts":1741564800000,"open":"2020.49","high":"2077","low":"1994.29","close":"2064.39","volume":"6580485.18","vol_ccy":"658048.518","vol_ccy_quote":"1346025906.90122","confirm":1},{"ts":1741586400000,"open":"2064.42","high":"2152.77","low":"2047.4","close":"2128.1","volume":"10698071.84","vol_ccy":"1069807.184","vol_ccy_quote":"2247887694.18067","confirm":1},{"ts":1741608000000,"open":"2128.1","high":"2136.7","low":"1906.35","close":"1917.48","volume":"26029445.16","vol_ccy":"2602944.516","vol_ccy_quote":"5243377688.8162","confirm":1},{"ts":1741629600000,"open":"1917.48","high":"1939.58","low":"1810","close":"1864.99","volume":"20220030.78","vol_ccy":"2022003.078","vol_ccy_quote":"3785905304.79909","confirm":1},{"ts":1741651200000,"open":"1865","high":"1914.3","low":"1753","close":"1893.28","volume":"21540481.93","vol_ccy":"2154048.193","vol_ccy_quote":"3955993026.78961","confirm":1},{"ts":1741672800000,"open":"1893.28","high":"1929.72","low":"1881.08","close":"1914.2","volume":"8880189.78","vol_ccy":"888018.978","vol_ccy_quote":"1696515672.19003","confirm":1},{"ts":1741694400000,"open":"1914.21","high":"1964.02","low":"1840.02","close":"1905.39","volume":"27560652.77","vol_ccy":"2756065.277","vol_ccy_quote":"5237721665.06985","confirm":1},{"ts":1741716000000,"open":"1905.39","high":"1963.56","low":"1904.25","close":"1923.61","volume":"6942115.6","vol_ccy":"694211.56","vol_ccy_quote":"1348289934.69765","confirm":1},{"ts":1741737600000,"open":"1923.61","high":"1932.76","low":"1852.43","close":"1878.16","volume":"8081189.13","vol_ccy":"808118.913","vol_ccy_quote":"1526515512.44884","confirm":1},{"ts":1741759200000,"open":"1878.17","high":"1956.57","low":"1853","close":"1916.8","volume":"19058178.64","vol_ccy":"1905817.864","vol_ccy_quote":"3626574707.86646","confirm":1},{"ts":1741780800000,"open":"1916.79","high":"1949.5","low":"1828.96","close":"1867.83","volume":"18337705.87","vol_ccy":"1833770.587","vol_ccy_quote":"3457574352.01506","confirm":1},{"ts":1741802400000,"open":"1867.84","high":"1915.99","low":"1865.02","close":"1908.36","volume":"4365928.17","vol_ccy":"436592.817","vol_ccy_quote":"824704566.508","confirm":1},{"ts":1741824000000,"open":"1908.3","high":"1917.46","low":"1862.01","close":"1867.69","volume":"6340862.63","vol_ccy":"634086.263","vol_ccy_quote":"1198528413.29495","confirm":1},{"ts":1741845600000,"open":"1867.7","high":"1905.82","low":"1853.09","close":"1900.44","volume":"11156388.43","vol_ccy":"1115638.843","vol_ccy_quote":"2098212574.72141","confirm":1},{"ts":1741867200000,"open":"1900.45","high":"1924.6","low":"1821.22","close":"1827.01","volume":"14449458.59","vol_ccy":"1444945.859","vol_ccy_quote":"2711635798.23779","confirm":1},{"ts":1741888800000,"open":"1827.16","high":"1883.69","low":"1826.26","close":"1864.89","volume":"5064613.04","vol_ccy":"506461.304","vol_ccy_quote":"939196681.95142","confirm":1},{"ts":1741910400000,"open":"1864.89","high":"1899.8","low":"1861.57","close":"1895.54","volume":"4031134.37","vol_ccy":"403113.437","vol_ccy_quote":"760089192.88823","confirm":1},{"ts":1741932000000,"open":"1895.54","high":"1909.3","low":"1888.11","close":"1902.5","volume":"4449115.26","vol_ccy":"444911.526","vol_ccy_quote":"844239430.60314","confirm":1},{"ts":1741953600000,"open":"1902.5","high":"1942.61","low":"1875.07","close":"1935.08","volume":"11893192.99","vol_ccy":"1189319.299","vol_ccy_quote":"2278161859.57561","confirm":1},{"ts":1741975200000,"open":"1935.1","high":"1945.89","low":"1908","close":"1911.55","volume":"3816151.38","vol_ccy":"381615.138","vol_ccy_quote":"735833579.71409","confirm":1},{"ts":1741996800000,"open":"1911.54","high":"1935.57","low":"1903.09","close":"1928.34","volume":"3718371.12","vol_ccy":"371837.112","vol_ccy_quote":"713498234.22352","confirm":1},{"ts":1742018400000,"open":"1928.33","high":"1931.6","low":"1912.23","close":"1928.84","volume":"3380184.69","vol_ccy":"338018.469","vol_ccy_quote":"649757339.64733","confirm":1},{"ts":1742040000000,"open":"1928.84","high":"1948.5","low":"1922.11","close":"1940.5","volume":"3647608.36","vol_ccy":"364760.836","vol_ccy_quote":"705401923.37926","confirm":1},{"ts":1742061600000,"open":"1940.49","high":"1958","low":"1928.66","close":"1937.26","volume":"2970671.64","vol_ccy":"297067.164","vol_ccy_quote":"577029422.27125","confirm":1},{"ts":1742083200000,"open":"1937.21","high":"1941.09","low":"1916.42","close":"1932.01","volume":"3112577.76","vol_ccy":"311257.776","vol_ccy_quote":"599862314.74708","confirm":1},{"ts":1742104800000,"open":"1932.01","high":"1934.26","low":"1866.03","close":"1873.9","volume":"7111785.79","vol_ccy":"711178.579","vol_ccy_quote":"1351108033.91886","confirm":1},{"ts":1742126400000,"open":"1873.89","high":"1924.66","low":"1873.5","close":"1910.35","volume":"7975986.05","vol_ccy":"797598.605","vol_ccy_quote":"1512424278.18056","confirm":1},{"ts":1742148000000,"open":"1910.35","high":"1910.77","low":"1860.28","close":"1887.04","volume":"4843977.21","vol_ccy":"484397.721","vol_ccy_quote":"912888260.44161","confirm":1},{"ts":1742169600000,"open":"1887.04","high":"1915.5","low":"1886.53","close":"1894.01","volume":"4169816.99","vol_ccy":"416981.699","vol_ccy_quote":"793803168.01406","confirm":1},{"ts":1742191200000,"open":"1894.01","high":"1919.2","low":"1879.37","close":"1910.46","volume":"4748147.43","vol_ccy":"474814.743","vol_ccy_quote":"903075784.92685","confirm":1},{"ts":1742212800000,"open":"1910.46","high":"1942.85","low":"1888.11","close":"1930.58","volume":"10147307.57","vol_ccy":"1014730.757","vol_ccy_quote":"1939123022.64308","confirm":1},{"ts":1742234400000,"open":"1930.58","high":"1952.42","low":"1921.47","close":"1926.34","volume":"4239021.62","vol_ccy":"423902.162","vol_ccy_quote":"822273995.90873","confirm":1},{"ts":1742256000000,"open":"1926.35","high":"1930.51","low":"1897.2","close":"1907.78","volume":"4733929.2","vol_ccy":"473392.92","vol_ccy_quote":"903635734.73562","confirm":1},{"ts":1742277600000,"open":"1907.77","high":"1913.67","low":"1885.01","close":"1892.61","volume":"5613001.6","vol_ccy":"561300.16","vol_ccy_quote":"1066443240.80907","confirm":1},{"ts":1742299200000,"open":"1892.6","high":"1903.86","low":"1872.07","close":"1876.7","volume":"9011619.5","vol_ccy":"901161.95","vol_ccy_quote":"1699993914.53338","confirm":1},{"ts":1742320800000,"open":"1876.7","high":"1936.3","low":"1873.4","close":"1931.5","volume":"4763873.91","vol_ccy":"476387.391","vol_ccy_quote":"909047084.37513","confirm":1},{"ts":1742342400000,"open":"1931.49","high":"1949.49","low":"1927.76","close":"1939.01","volume":"5206134.21","vol_ccy":"520613.421","vol_ccy_quote":"1008464460.2761","confirm":1},{"ts":1742364000000,"open":"1939","high":"2034.99","low":"1931.2","close":"2027.89","volume":"13149527.45","vol_ccy":"1314952.745","vol_ccy_quote":"2609104577.65759","confirm":1},{"ts":1742385600000,"open":"2027.89","high":"2057.59","low":"1995","close":"2027.71","volume":"15334204.01","vol_ccy":"1533420.401","vol_ccy_quote":"3107037118.03435","confirm":1},{"ts":1742407200000,"open":"2027.71","high":"2070.98","low":"1997.01","close":"2056.37","volume":"11725847.26","vol_ccy":"1172584.726","vol_ccy_quote":"2388405299.0404","confirm":1},{"ts":1742428800000,"open":"2056.36","high":"2068.49","low":"2012.15","close":"2017.33","volume":"5169272.09","vol_ccy":"516927.209","vol_ccy_quote":"1050287574.84982","confirm":1},{"ts":1742450400000,"open":"2017.33","high":"2022.64","low":"1971","close":"1989","volume":"8272724.14","vol_ccy":"827272.414","vol_ccy_quote":"1653084294.59722","confirm":1},{"ts":1742472000000,"open":"1988.99","high":"2011.27","low":"1952.08","close":"1970.87","volume":"11041155.7","vol_ccy":"1104115.57","vol_ccy_quote":"2186860587.51812","confirm":1},{"ts":1742493600000,"open":"1970.88","high":"1985.43","low":"1967.03","close":"1983.92","volume":"2561211.89","vol_ccy":"256121.189","vol_ccy_quote":"506230469.21633","confirm":1},{"ts":1742515200000,"open":"1983.91","high":"1996.9","low":"1968.22","close":"1974.68","volume":"4218197.53","vol_ccy":"421819.753","vol_ccy_quote":"836823014.05514","confirm":1},{"ts":1742536800000,"open":"1974.67","high":"1982.72","low":"1956.78","close":"1967.08","volume":"4759234.62","vol_ccy":"475923.462","vol_ccy_quote":"937599749.21214","confirm":1},{"ts":1742558400000,"open":"1967.08","high":"1974.38","low":"1935.65","close":"1968.46","volume":"8321989.97","vol_ccy":"832198.997","vol_ccy_quote":"1625139464.7918","confirm":1},{"ts":1742580000000,"open":"1968.46","high":"1984.24","low":"1962.21","close":"1965.89","volume":"2731216.76","vol_ccy":"273121.676","vol_ccy_quote":"538502298.54659","confirm":1},{"ts":1742601600000,"open":"1965.89","high":"1991.17","low":"1964.26","close":"1987.72","volume":"3233369.6","vol_ccy":"323336.96","vol_ccy_quote":"640845940.77861","confirm":1},{"ts":1742623200000,"open":"1987.71","high":"2006.53","low":"1981.41","close":"1990.6","volume":"4614857.18","vol_ccy":"461485.718","vol_ccy_quote":"919944339.41272","confirm":1},{"ts":1742644800000,"open":"1990.59","high":"1998","low":"1981.03","close":"1992.5","volume":"3125973.09","vol_ccy":"312597.309","vol_ccy_quote":"621735523.18318","confirm":1},{"ts":1742666400000,"open":"1992.49","high":"2004.21","low":"1973.68","close":"1980.5","volume":"3062565.3","vol_ccy":"306256.53","vol_ccy_quote":"609287232.4464","confirm":1},{"ts":1742688000000,"open":"1980.51","high":"2008.89","low":"1976.67","close":"2000","volume":"3909358.29","vol_ccy":"390935.829","vol_ccy_quote":"780735466.21765","confirm":1},{"ts":1742709600000,"open":"2000","high":"2021.27","low":"1997.34","close":"2008.17","volume":"4554395.12","vol_ccy":"455439.512","vol_ccy_quote":"915905882.80941","confirm":1},{"ts":1742731200000,"open":"2008.18","high":"2020.68","low":"1987.13","close":"1993","volume":"5538699.72","vol_ccy":"553869.972","vol_ccy_quote":"1111017565.22875","confirm":1},{"ts":1742752800000,"open":"1992.99","high":"2007.65","low":"1980.01","close":"2006.26","volume":"3114550.54","vol_ccy":"311455.054","vol_ccy_quote":"620917149.43498","confirm":1},{"ts":1742774400000,"open":"2006.26","high":"2054.36","low":"1977.49","close":"2048.71","volume":"9253359.65","vol_ccy":"925335.965","vol_ccy_quote":"1863509571.39074","confirm":1},{"ts":1742796000000,"open":"2048.72","high":"2104.99","low":"2048.71","close":"2092.9","volume":"9755208.56","vol_ccy":"975520.856","vol_ccy_quote":"2030226253.70343","confirm":1},{"ts":1742817600000,"open":"2092.91","high":"2104","low":"2067.4","close":"2088.38","volume":"9092486.46","vol_ccy":"909248.646","vol_ccy_quote":"1895404639.01715","confirm":1},{"ts":1742839200000,"open":"2088.38","high":"2101.68","low":"2068.2","close":"2081.31","volume":"4112919.44","vol_ccy":"411291.944","vol_ccy_quote":"857919194.25226","confirm":1},{"ts":1742860800000,"open":"2081.31","high":"2098.11","low":"2036.02","close":"2048.61","volume":"7109527.7","vol_ccy":"710952.77","vol_ccy_quote":"1464628435.72681","confirm":1},{"ts":1742882400000,"open":"2048.61","high":"2076","low":"2046.78","close":"2068.44","volume":"5326357.87","vol_ccy":"532635.787","vol_ccy_quote":"1098409272.06079","confirm":1},{"ts":1742904000000,"open":"2068.43","high":"2083.94","low":"2051.67","close":"2076.46","volume":"7800299.97","vol_ccy":"780029.997","vol_ccy_quote":"1613667348.03235","confirm":1},{"ts":1742925600000,"open":"2076.45","high":"2083.7","low":"2053","close":"2066.39","volume":"5181001.34","vol_ccy":"518100.134","vol_ccy_quote":"1071624649.26388","confirm":1},{"ts":1742947200000,"open":"2066.39","high":"2079","low":"2042.54","close":"2059.38","volume":"5883861.47","vol_ccy":"588386.147","vol_ccy_quote":"1212140857.12158","confirm":1},{"ts":1742968800000,"open":"2059.39","high":"2075.91","low":"2056.95","close":"2068.59","volume":"4512751.78","vol_ccy":"451275.178","vol_ccy_quote":"932591784.85482","confirm":1},{"ts":1742990400000,"open":"2068.6","high":"2070.55","low":"2002.41","close":"2006.52","volume":"11320971.67","vol_ccy":"1132097.167","vol_ccy_quote":"2294456638.62175","confirm":1},{"ts":1743012000000,"open":"2006.53","high":"2017.88","low":"1981.3","close":"2009.42","volume":"6491692.59","vol_ccy":"649169.259","vol_ccy_quote":"1298770388.01905","confirm":1},{"ts":1743033600000,"open":"2009.41","high":"2037.49","low":"2006.72","close":"2022.83","volume":"4746030.07","vol_ccy":"474603.007","vol_ccy_quote":"961115339.34211","confirm":1},{"ts":1743055200000,"open":"2022.84","high":"2036.41","low":"2012.19","close":"2016.51","volume":"4739393.28","vol_ccy":"473939.328","vol_ccy_quote":"959569353.67281","confirm":1},{"ts":1743076800000,"open":"2016.51","high":"2026.65","low":"1986.58","close":"2000.29","volume":"10427757.13","vol_ccy":"1042775.713","vol_ccy_quote":"2094016168.54813","confirm":1},{"ts":1743098400000,"open":"2000.29","high":"2020","low":"1999.25","close":"2004","volume":"2918417.44","vol_ccy":"291841.744","vol_ccy_quote":"586204052.74684","confirm":1},{"ts":1743120000000,"open":"2004","high":"2016.32","low":"1900.27","close":"1915.31","volume":"12953456.4","vol_ccy":"1295345.64","vol_ccy_quote":"2534034052.45434","confirm":1},{"ts":1743141600000,"open":"1915.31","high":"1928.8","low":"1853.81","close":"1900.35","volume":"11435635.73","vol_ccy":"1143563.573","vol_ccy_quote":"2177232870.34778","confirm":1},{"ts":1743163200000,"open":"1900.34","high":"1904.42","low":"1861.64","close":"1883.98","volume":"10823008.29","vol_ccy":"1082300.829","vol_ccy_quote":"2038431945.10082","confirm":1},{"ts":1743184800000,"open":"1883.97","high":"1902","low":"1870.24","close":"1897.23","volume":"4491682.78","vol_ccy":"449168.278","vol_ccy_quote":"846784390.06576","confirm":1},{"ts":1743206400000,"open":"1897.24","high":"1913.81","low":"1884.2","close":"1888.63","volume":"5052352.16","vol_ccy":"505235.216","vol_ccy_quote":"959867523.00323","confirm":1},{"ts":1743228000000,"open":"1888.62","high":"1888.75","low":"1832.74","close":"1844.72","volume":"9524691.48","vol_ccy":"952469.148","vol_ccy_quote":"1774443219.10317","confirm":1},{"ts":1743249600000,"open":"1844.72","high":"1864","low":"1796.08","close":"1818.12","volume":"13096963.13","vol_ccy":"1309696.313","vol_ccy_quote":"2398177879.07928","confirm":1},{"ts":1743271200000,"open":"1818.12","high":"1830.99","low":"1808.51","close":"1828.42","volume":"6116887.27","vol_ccy":"611688.727","vol_ccy_quote":"1112944790.51581","confirm":1},{"ts":1743292800000,"open":"1828.43","high":"1846.76","low":"1812.14","close":"1838.1","volume":"5420409.81","vol_ccy":"542040.981","vol_ccy_quote":"994554249.1229","confirm":1},{"ts":1743314400000,"open":"1838.1","high":"1849.3","low":"1825.52","close":"1833.33","volume":"4785409.37","vol_ccy":"478540.937","vol_ccy_quote":"879243040.20862","confirm":1},{"ts":1743336000000,"open":"1833.33","high":"1840.79","low":"1786","close":"1804.95","volume":"11097270.29","vol_ccy":"1109727.029","vol_ccy_quote":"2008228071.91811","confirm":1},{"ts":1743357600000,"open":"1804.96","high":"1834.88","low":"1766.6","close":"1807.87","volume":"8756383.13","vol_ccy":"875638.313","vol_ccy_quote":"1581561494.58491","confirm":1},{"ts":1743379200000,"open":"1807.87","high":"1823.8","low":"1776.41","close":"1809.43","volume":"9141639.65","vol_ccy":"914163.965","vol_ccy_quote":"1649809014.03749","confirm":1},{"ts":1743400800000,"open":"1809.43","high":"1820","low":"1778","close":"1813.6","volume":"9977413.87","vol_ccy":"997741.387","vol_ccy_quote":"1794296877.56464","confirm":1},{"ts":1743422400000,"open":"1813.59","high":"1854.5","low":"1794","close":"1825.48","volume":"15985660.38","vol_ccy":"1598566.038","vol_ccy_quote":"2924114066.48734","confirm":1},{"ts":1743444000000,"open":"1825.5","high":"1847.75","low":"1816.56","close":"1822.61","volume":"4531478.13","vol_ccy":"453147.813","vol_ccy_quote":"829483487.29491","confirm":1},{"ts":1743465600000,"open":"1822.6","high":"1850.66","low":"1817.81","close":"1841.6","volume":"5005177.29","vol_ccy":"500517.729","vol_ccy_quote":"918343146.51682","confirm":1},{"ts":1743487200000,"open":"1841.59","high":"1893.3","low":"1839.52","close":"1862.3","volume":"10418430.32","vol_ccy":"1041843.032","vol_ccy_quote":"1948571180.44769","confirm":1},{"ts":1743508800000,"open":"1862.31","high":"1928.89","low":"1842.18","close":"1915.63","volume":"16794965.71","vol_ccy":"1679496.571","vol_ccy_quote":"3173153081.60181","confirm":1},{"ts":1743530400000,"open":"1915.62","high":"1923.77","low":"1896.92","close":"1905.33","volume":"4867532.54","vol_ccy":"486753.254","vol_ccy_quote":"929451683.28071","confirm":1},{"ts":1743552000000,"open":"1905.32","high":"1909","low":"1854.18","close":"1855.94","volume":"7422542.45","vol_ccy":"742254.245","vol_ccy_quote":"1394744121.37542","confirm":1},{"ts":1743573600000,"open":"1855.93","high":"1888.79","low":"1851.6","close":"1868.84","volume":"7143184.17","vol_ccy":"714318.417","vol_ccy_quote":"1335428754.74544","confirm":1},{"ts":1743595200000,"open":"1868.84","high":"1919.5","low":"1853.53","close":"1892.83","volume":"16970866.69","vol_ccy":"1697086.669","vol_ccy_quote":"3204983943.54104","confirm":1},{"ts":1743616800000,"open":"1892.83","high":"1957.3","low":"1781.58","close":"1795.01","volume":"21675620.15","vol_ccy":"2167562.015","vol_ccy_quote":"4051162121.39009","confirm":1},{"ts":1743638400000,"open":"1795","high":"1845.66","low":"1789","close":"1821.96","volume":"8245674.03","vol_ccy":"824567.403","vol_ccy_quote":"1503308689.09013","confirm":1},{"ts":1743660000000,"open":"1821.96","high":"1828.09","low":"1786.77","close":"1795.5","volume":"8367270.94","vol_ccy":"836727.094","vol_ccy_quote":"1513681973.96425","confirm":1},{"ts":1743681600000,"open":"1795.49","high":"1800.7","low":"1748","close":"1776.3","volume":"16815061.27","vol_ccy":"1681506.127","vol_ccy_quote":"2981479759.83317","confirm":1},{"ts":1743703200000,"open":"1776.29","high":"1822.47","low":"1770.11","close":"1817.34","volume":"5373651.22","vol_ccy":"537365.122","vol_ccy_quote":"966100155.2975","confirm":1},{"ts":1743724800000,"open":"1817.36","high":"1823.68","low":"1771.5","close":"1806.21","volume":"7632228.05","vol_ccy":"763222.805","vol_ccy_quote":"1371323295.07747","confirm":1},{"ts":1743746400000,"open":"1806.21","high":"1835.91","low":"1758.27","close":"1784.2","volume":"14309274.5","vol_ccy":"1430927.45","vol_ccy_quote":"2578180852.83162","confirm":1},{"ts":1743768000000,"open":"1784.15","high":"1829","low":"1769.22","close":"1821.37","volume":"19477373.73","vol_ccy":"1947737.373","vol_ccy_quote":"3496099716.81479","confirm":1},{"ts":1743789600000,"open":"1821.37","high":"1828","low":"1802.08","close":"1817.01","volume":"4660445.45","vol_ccy":"466044.545","vol_ccy_quote":"845524960.44935","confirm":1},{"ts":1743811200000,"open":"1817.01","high":"1827.59","low":"1807.06","close":"1810.1","volume":"2923328.79","vol_ccy":"292332.879","vol_ccy_quote":"530999826.42574","confirm":1},{"ts":1743832800000,"open":"1810.1","high":"1822.4","low":"1803.77","close":"1807.65","volume":"3359348.43","vol_ccy":"335934.843","vol_ccy_quote":"609135257.30978","confirm":1},{"ts":1743854400000,"open":"1807.64","high":"1808.58","low":"1778.02","close":"1787.77","volume":"6627522.41","vol_ccy":"662752.241","vol_ccy_quote":"1186527874.5344","confirm":1},{"ts":1743876000000,"open":"1787.78","high":"1810.56","low":"1763.05","close":"1805.77","volume":"4827043.03","vol_ccy":"482704.303","vol_ccy_quote":"864066338.98772","confirm":1},{"ts":1743897600000,"open":"1805.9","high":"1817.9","low":"1801.73","close":"1811.13","volume":"3673069.59","vol_ccy":"367306.959","vol_ccy_quote":"664442384.93946","confirm":1},{"ts":1743919200000,"open":"1811.13","high":"1812.6","low":"1782.03","close":"1789.38","volume":"5070507.83","vol_ccy":"507050.783","vol_ccy_quote":"909440970.07589","confirm":1},{"ts":1743940800000,"open":"1789.37","high":"1792.5","low":"1669.01","close":"1684.91","volume":"24055497.63","vol_ccy":"2405549.763","vol_ccy_quote":"4171901844.48357","confirm":1},{"ts":1743962400000,"open":"1684.91","high":"1685.16","low":"1535.3","close":"1580.77","volume":"44887861.31","vol_ccy":"4488786.131","vol_ccy_quote":"7204053080.81678","confirm":1},{"ts":1743984000000,"open":"1580.77","high":"1614.35","low":"1520.01","close":"1540.65","volume":"25210740.84","vol_ccy":"2521074.084","vol_ccy_quote":"3947853387.15465","confirm":1},{"ts":1744005600000,"open":"1540.64","high":"1553","low":"1411","close":"1482.96","volume":"50110934.19","vol_ccy":"5011093.419","vol_ccy_quote":"7414229292.8768","confirm":1},{"ts":1744027200000,"open":"1482.99","high":"1639.83","low":"1477.66","close":"1565.91","volume":"55803634.55","vol_ccy":"5580363.455","vol_ccy_quote":"8662162218.61803","confirm":1},{"ts":1744048800000,"open":"1565.91","high":"1585.33","low":"1542","close":"1553.2","volume":"9974598.83","vol_ccy":"997459.883","vol_ccy_quote":"1558715514.805","confirm":1},{"ts":1744070400000,"open":"1553.19","high":"1618.9","low":"1541.08","close":"1592.01","volume":"13477648.58","vol_ccy":"1347764.858","vol_ccy_quote":"2136110166.33613","confirm":1},{"ts":1744092000000,"open":"1592","high":"1592","low":"1554.07","close":"1588.29","volume":"9458558.45","vol_ccy":"945855.845","vol_ccy_quote":"1487024254.42707","confirm":1},{"ts":1744113600000,"open":"1588.29","high":"1593.67","low":"1454.29","close":"1480.81","volume":"30802568.8","vol_ccy":"3080256.88","vol_ccy_quote":"4692113831.02125","confirm":1},{"ts":1744135200000,"open":"1480.92","high":"1501.55","low":"1444.6","close":"1473.6","volume":"14707331.94","vol_ccy":"1470733.194","vol_ccy_quote":"2163297322.45266","confirm":1},{"ts":1744156800000,"open":"1473.59","high":"1482.87","low":"1384.06","close":"1459","volume":"27716066.61","vol_ccy":"2771606.661","vol_ccy_quote":"3970071303.79433","confirm":1},{"ts":1744178400000,"open":"1458.99","high":"1496.57","low":"1445.01","close":"1455.6","volume":"22035806.16","vol_ccy":"2203580.616","vol_ccy_quote":"3241203526.12228","confirm":1},{"ts":1744200000000,"open":"1455.6","high":"1640.4","low":"1440.26","close":"1632.9","volume":"42233590.92","vol_ccy":"4223359.092","vol_ccy_quote":"6427073981.4715","confirm":1},{"ts":1744221600000,"open":"1632.8","high":"1689.87","low":"1612.86","close":"1669.44","volume":"21099302.69","vol_ccy":"2109930.269","vol_ccy_quote":"3485953208.66639","confirm":1},{"ts":1744243200000,"open":"1669.44","high":"1670","low":"1601.81","close":"1617.12","volume":"10194366.82","vol_ccy":"1019436.682","vol_ccy_quote":"1659962275.99286","confirm":1},{"ts":1744264800000,"open":"1617.11","high":"1622.74","low":"1580.35","close":"1594.82","volume":"11347481.11","vol_ccy":"1134748.111","vol_ccy_quote":"1812549895.35701","confirm":1},{"ts":1744286400000,"open":"1594.81","high":"1628","low":"1471.72","close":"1511.43","volume":"40161056.82","vol_ccy":"4016105.682","vol_ccy_quote":"6182581057.02143","confirm":1},{"ts":1744308000000,"open":"1511.44","high":"1533.5","low":"1507.2","close":"1522.48","volume":"7846689.3","vol_ccy":"784668.93","vol_ccy_quote":"1193298247.37104","confirm":1},{"ts":1744329600000,"open":"1522.47","high":"1558.49","low":"1504.49","close":"1549.04","volume":"10804146.04","vol_ccy":"1080414.604","vol_ccy_quote":"1660741008.11223","confirm":1},{"ts":1744351200000,"open":"1549.04","high":"1584.99","low":"1538.02","close":"1558.83","volume":"14039924.81","vol_ccy":"1403992.481","vol_ccy_quote":"2189469317.27181","confirm":1},{"ts":1744372800000,"open":"1558.83","high":"1592.4","low":"1541.03","close":"1580.11","volume":"16077775.58","vol_ccy":"1607777.558","vol_ccy_quote":"2516525180.64177","confirm":1},{"ts":1744394400000,"open":"1580.11","high":"1587","low":"1558.06","close":"1566.5","volume":"5381931.93","vol_ccy":"538193.193","vol_ccy_quote":"845272811.16764","confirm":1},{"ts":1744416000000,"open":"1566.51","high":"1572.79","low":"1545.1","close":"1568.7","volume":"6089894.39","vol_ccy":"608989.439","vol_ccy_quote":"949436990.82136","confirm":1},{"ts":1744437600000,"open":"1568.7","high":"1607.37","low":"1568.69","close":"1593.97","volume":"7961257.97","vol_ccy":"796125.797","vol_ccy_quote":"1266042375.33393","confirm":1},{"ts":1744459200000,"open":"1593.96","high":"1669.87","low":"1590.55","close":"1634.2","volume":"19409411.1","vol_ccy":"1940941.11","vol_ccy_quote":"3179656669.49717","confirm":1},{"ts":1744480800000,"open":"1634.19","high":"1660.48","low":"1633.57","close":"1644.31","volume":"4807610.06","vol_ccy":"480761.006","vol_ccy_quote":"792086035.29992","confirm":1},{"ts":1744502400000,"open":"1644.32","high":"1650.36","low":"1596.62","close":"1609.21","volume":"9586217.28","vol_ccy":"958621.728","vol_ccy_quote":"1553742981.58977","confirm":1},{"ts":1744524000000,"open":"1609.21","high":"1628","low":"1590.01","close":"1604.18","volume":"8197273.48","vol_ccy":"819727.348","vol_ccy_quote":"1321787092.19357","confirm":1},{"ts":1744545600000,"open":"1604.26","high":"1650","low":"1566","close":"1637.31","volume":"16822857.57","vol_ccy":"1682285.757","vol_ccy_quote":"2690487646.629","confirm":1},{"ts":1744567200000,"open":"1637.3","high":"1647.6","low":"1561.01","close":"1597.82","volume":"13270944.89","vol_ccy":"1327094.489","vol_ccy_quote":"2123114621.43381","confirm":1},{"ts":1744588800000,"open":"1597.82","high":"1660.48","low":"1595.69","close":"1624.51","volume":"11449748.93","vol_ccy":"1144974.893","vol_ccy_quote":"1866670660.17614","confirm":1},{"ts":1744610400000,"open":"1624.5","high":"1692.78","low":"1612.44","close":"1675.51","volume":"14592439.14","vol_ccy":"1459243.914","vol_ccy_quote":"2412519630.97744","confirm":1},{"ts":1744632000000,"open":"1675.5","high":"1689.99","low":"1614.4","close":"1648.39","volume":"19853519.1","vol_ccy":"1985351.91","vol_ccy_quote":"3277353491.01925","confirm":1},{"ts":1744653600000,"open":"1648.4","high":"1652.22","low":"1605.74","close":"1623.72","volume":"5857203.11","vol_ccy":"585720.311","vol_ccy_quote":"954936621.92531","confirm":1},{"ts":1744675200000,"open":"1623.71","high":"1648.59","low":"1614.77","close":"1639.04","volume":"8012023.41","vol_ccy":"801202.341","vol_ccy_quote":"1308537347.74523","confirm":1},{"ts":1744696800000,"open":"1639.05","high":"1652.79","low":"1622.3","close":"1632.11","volume":"8077165.98","vol_ccy":"807716.598","vol_ccy_quote":"1323258275.11477","confirm":1},{"ts":1744718400000,"open":"1632.12","high":"1661.31","low":"1601","close":"1616.31","volume":"15921440.66","vol_ccy":"1592144.066","vol_ccy_quote":"2592006474.72583","confirm":1},{"ts":1744740000000,"open":"1616.31","high":"1619.2","low":"1582.65","close":"1588.6","volume":"6892166.71","vol_ccy":"689216.671","vol_ccy_quote":"1103073754.13336","confirm":1},{"ts":1744761600000,"open":"1588.59","high":"1604.32","low":"1550.73","close":"1569.13","volume":"11799410.51","vol_ccy":"1179941.051","vol_ccy_quote":"1866384499.65941","confirm":1},{"ts":1744783200000,"open":"1569.12","high":"1586.54","low":"1556.37","close":"1584","volume":"8253929.69","vol_ccy":"825392.969","vol_ccy_quote":"1298890188.75716","confirm":1},{"ts":1744804800000,"open":"1583.99","high":"1614.74","low":"1536","close":"1545.66","volume":"19147403.69","vol_ccy":"1914740.369","vol_ccy_quote":"3031469057.42891","confirm":1},{"ts":1744826400000,"open":"1545.66","high":"1598.91","low":"1543","close":"1577.39","volume":"10831627.2","vol_ccy":"1083162.72","vol_ccy_quote":"1703678049.71727","confirm":1},{"ts":1744848000000,"open":"1577.38","high":"1603.82","low":"1574.71","close":"1598.8","volume":"6067910.3","vol_ccy":"606791.03","vol_ccy_quote":"964245656.77826","confirm":1},{"ts":1744869600000,"open":"1598.8","high":"1610.73","low":"1588.53","close":"1593.35","volume":"6507632.13","vol_ccy":"650763.213","vol_ccy_quote":"1040541550.41347","confirm":1},{"ts":1744891200000,"open":"1593.36","high":"1617.7","low":"1562.26","close":"1609.98","volume":"16187004.88","vol_ccy":"1618700.488","vol_ccy_quote":"2577621420.97025","confirm":1},{"ts":1744912800000,"open":"1610.03","high":"1615.83","low":"1576.43","close":"1583.71","volume":"7010808.47","vol_ccy":"701080.847","vol_ccy_quote":"1115599823.7075","confirm":1},{"ts":1744934400000,"open":"1583.72","high":"1589.62","low":"1573.28","close":"1581.4","volume":"4033005.59","vol_ccy":"403300.559","vol_ccy_quote":"637813783.44933","confirm":1},{"ts":1744956000000,"open":"1581.4","high":"1592.96","low":"1575.81","close":"1590.69","volume":"4175804.89","vol_ccy":"417580.489","vol_ccy_quote":"662044426.78196","confirm":1},{"ts":1744977600000,"open":"1590.69","high":"1597.62","low":"1578.4","close":"1591.93","volume":"5369872.6","vol_ccy":"536987.26","vol_ccy_quote":"852852785.73209","confirm":1},{"ts":1744999200000,"open":"1591.92","high":"1601.84","low":"1587.03","close":"1588.71","volume":"3051177.63","vol_ccy":"305117.763","vol_ccy_quote":"486253365.96814","confirm":1},{"ts":1745020800000,"open":"1588.71","high":"1613.67","low":"1585.13","close":"1602.41","volume":"4904745.98","vol_ccy":"490474.598","vol_ccy_quote":"784253290.32779","confirm":1},{"ts":1745042400000,"open":"1602.4","high":"1606.51","low":"1593.52","close":"1597","volume":"3923753.28","vol_ccy":"392375.328","vol_ccy_quote":"627622581.98282","confirm":1},{"ts":1745064000000,"open":"1597","high":"1633","low":"1595.09","close":"1619","volume":"7073717.45","vol_ccy":"707371.745","vol_ccy_quote":"1138314350.59356","confirm":1},{"ts":1745085600000,"open":"1619","high":"1623.53","low":"1610.8","close":"1613.31","volume":"2939921.58","vol_ccy":"293992.158","vol_ccy_quote":"475426674.94244","confirm":1},{"ts":1745107200000,"open":"1613.3","high":"1619.29","low":"1607.6","close":"1610.01","volume":"3053255.46","vol_ccy":"305325.546","vol_ccy_quote":"492716376.56042","confirm":1},{"ts":1745128800000,"open":"1610.01","high":"1613.44","low":"1565.01","close":"1572.73","volume":"10595722.88","vol_ccy":"1059572.288","vol_ccy_quote":"1681601416.80507","confirm":1},{"ts":1745150400000,"open":"1572.72","high":"1584.19","low":"1570.74","close":"1579.58","volume":"5061248.62","vol_ccy":"506124.862","vol_ccy_quote":"798264275.72485","confirm":1},{"ts":1745172000000,"open":"1579.5","high":"1601.36","low":"1574.32","close":"1587.63","volume":"4755996.33","vol_ccy":"475599.633","vol_ccy_quote":"754712585.56456","confirm":1},{"ts":1745193600000,"open":"1587.63","high":"1657.42","low":"1586.33","close":"1648.13","volume":"15402209.64","vol_ccy":"1540220.964","vol_ccy_quote":"2507980340.56594","confirm":1},{"ts":1745215200000,"open":"1648.13","high":"1659.07","low":"1618","close":"1626.5","volume":"8898586.32","vol_ccy":"889858.632","vol_ccy_quote":"1457885310.20931","confirm":1},{"ts":1745236800000,"open":"1626.5","high":"1642.65","low":"1570.27","close":"1578.43","volume":"20096892.29","vol_ccy":"2009689.229","vol_ccy_quote":"3239370151.69243","confirm":1},{"ts":1745258400000,"open":"1578.42","high":"1580.99","low":"1562.04","close":"1579.43","volume":"6393859.49","vol_ccy":"639385.949","vol_ccy_quote":"1006849263.46601","confirm":1},{"ts":1745280000000,"open":"1579.43","high":"1593.79","low":"1533.51","close":"1583.92","volume":"11856682.18","vol_ccy":"1185668.218","vol_ccy_quote":"1863698613.92252","confirm":1},{"ts":1745301600000,"open":"1583.92","high":"1639.54","low":"1574.8","close":"1630.92","volume":"14228891.23","vol_ccy":"1422889.123","vol_ccy_quote":"2300815649.8262","confirm":1},{"ts":1745323200000,"open":"1630.91","high":"1726.79","low":"1625.83","close":"1700.5","volume":"28018119.89","vol_ccy":"2801811.989","vol_ccy_quote":"4700064252.34512","confirm":1},{"ts":1745344800000,"open":"1700.49","high":"1779","low":"1683.52","close":"1756.06","volume":"14090396.37","vol_ccy":"1409039.637","vol_ccy_quote":"2442162860.18297","confirm":1},{"ts":1745366400000,"open":"1756.09","high":"1819.22","low":"1744.71","close":"1797.61","volume":"18422599.64","vol_ccy":"1842259.964","vol_ccy_quote":"3289414575.72825","confirm":1},{"ts":1745388000000,"open":"1797.6","high":"1813.83","low":"1773.36","close":"1797.27","volume":"12382587.86","vol_ccy":"1238258.786","vol_ccy_quote":"2220679519.8814","confirm":1},{"ts":1745409600000,"open":"1797.27","high":"1837","low":"1761.88","close":"1800.98","volume":"25115898.84","vol_ccy":"2511589.884","vol_ccy_quote":"4513955038.65262","confirm":1},{"ts":1745431200000,"open":"1800.97","high":"1810.62","low":"1774.08","close":"1795.31","volume":"6035054.74","vol_ccy":"603505.474","vol_ccy_quote":"1083035597.33736","confirm":1},{"ts":1745452800000,"open":"1795.3","high":"1803","low":"1757.3","close":"1769.22","volume":"9475319.68","vol_ccy":"947531.968","vol_ccy_quote":"1686167336.53639","confirm":1},{"ts":1745474400000,"open":"1769.22","high":"1775.89","low":"1722.01","close":"1754.63","volume":"12782420.18","vol_ccy":"1278242.018","vol_ccy_quote":"2232325923.66113","confirm":1},{"ts":1745496000000,"open":"1754.63","high":"1777","low":"1743.65","close":"1755.18","volume":"13744169.43","vol_ccy":"1374416.943","vol_ccy_quote":"2420441745.18149","confirm":1},{"ts":1745517600000,"open":"1755.18","high":"1774.68","low":"1748.65","close":"1769.12","volume":"4882821.14","vol_ccy":"488282.114","vol_ccy_quote":"860533548.99942","confirm":1},{"ts":1745539200000,"open":"1769.12","high":"1790.32","low":"1737.74","close":"1766.64","volume":"9352948.34","vol_ccy":"935294.834","vol_ccy_quote":"1648286259.29062","confirm":1},{"ts":1745560800000,"open":"1766.65","high":"1793.25","low":"1763.31","close":"1789.62","volume":"9269671.5","vol_ccy":"926967.15","vol_ccy_quote":"1647796057.41289","confirm":1},{"ts":1745582400000,"open":"1789.62","high":"1827","low":"1756.15","close":"1785.25","volume":"19542862.41","vol_ccy":"1954286.241","vol_ccy_quote":"3504268908.43092","confirm":1},{"ts":1745604000000,"open":"1785.25","high":"1808.86","low":"1782.76","close":"1783.84","volume":"4648692.92","vol_ccy":"464869.292","vol_ccy_quote":"834513294.31991","confirm":1},{"ts":1745625600000,"open":"1783.84","high":"1815.62","low":"1783.73","close":"1793.5","volume":"6020639.72","vol_ccy":"602063.972","vol_ccy_quote":"1083320491.57603","confirm":1},{"ts":1745647200000,"open":"1793.5","high":"1841.36","low":"1778.09","close":"1785.11","volume":"11782686.34","vol_ccy":"1178268.634","vol_ccy_quote":"2128512645.61252","confirm":1},{"ts":1745668800000,"open":"1785.11","high":"1806.8","low":"1778.87","close":"1803.83","volume":"5842174.98","vol_ccy":"584217.498","vol_ccy_quote":"1048321728.17386","confirm":1},{"ts":1745690400000,"open":"1803.83","high":"1831.05","low":"1800.13","close":"1819.99","volume":"3681667.84","vol_ccy":"368166.784","vol_ccy_quote":"667821016.41256","confirm":1},{"ts":1745712000000,"open":"1819.98","high":"1856.88","low":"1789.01","close":"1798","volume":"11708770.49","vol_ccy":"1170877.049","vol_ccy_quote":"2131168860.37589","confirm":1},{"ts":1745733600000,"open":"1798","high":"1815","low":"1796.24","close":"1805.38","volume":"4298919.18","vol_ccy":"429891.918","vol_ccy_quote":"776379721.96292","confirm":1},{"ts":1745755200000,"open":"1805.38","high":"1807.81","low":"1780","close":"1797.41","volume":"7588798.95","vol_ccy":"758879.895","vol_ccy_quote":"1362296075.01173","confirm":1},{"ts":1745776800000,"open":"1797.41","high":"1807.49","low":"1783.41","close":"1790.5","volume":"3881189.21","vol_ccy":"388118.921","vol_ccy_quote":"697612369.06836","confirm":1},{"ts":1745798400000,"open":"1790.5","high":"1802.25","low":"1750.48","close":"1795","volume":"12601426.95","vol_ccy":"1260142.695","vol_ccy_quote":"2237986899.50675","confirm":1},{"ts":1745820000000,"open":"1794.99","high":"1828","low":"1786.85","close":"1815.53","volume":"10402914.73","vol_ccy":"1040291.473","vol_ccy_quote":"1880676319.48798","confirm":1},{"ts":1745841600000,"open":"1815.54","high":"1816.44","low":"1742.47","close":"1769.73","volume":"15607241.97","vol_ccy":"1560724.197","vol_ccy_quote":"2772409271.46372","confirm":1},{"ts":1745863200000,"open":"1769.74","high":"1805.75","low":"1762.8","close":"1799","volume":"7650562.44","vol_ccy":"765056.244","vol_ccy_quote":"1369150462.10933","confirm":1},{"ts":1745884800000,"open":"1798.99","high":"1811.59","low":"1786.68","close":"1793.94","volume":"6328512.43","vol_ccy":"632851.243","vol_ccy_quote":"1137380383.2073","confirm":1},{"ts":1745906400000,"open":"1793.95","high":"1842.56","low":"1793.1","close":"1829.05","volume":"12066397.7","vol_ccy":"1206639.77","vol_ccy_quote":"2201364042.08045","confirm":1},{"ts":1745928000000,"open":"1829.05","high":"1832.66","low":"1800.31","close":"1824.29","volume":"13113793.92","vol_ccy":"1311379.392","vol_ccy_quote":"2383125580.84274","confirm":1},{"ts":1745949600000,"open":"1824.3","high":"1827.89","low":"1779.4","close":"1796.68","volume":"7537774.23","vol_ccy":"753777.423","vol_ccy_quote":"1358289335.11533","confirm":1},{"ts":1745971200000,"open":"1796.67","high":"1812.64","low":"1788","close":"1805.33","volume":"6017775.97","vol_ccy":"601777.597","vol_ccy_quote":"1084712138.6431","confirm":1},{"ts":1745992800000,"open":"1805.33","high":"1816.6","low":"1790","close":"1814.72","volume":"5700841.24","vol_ccy":"570084.124","vol_ccy_quote":"1027509095.14879","confirm":1},{"ts":1746014400000,"open":"1814.71","high":"1815.39","low":"1730.25","close":"1774.69","volume":"22825022.8","vol_ccy":"2282502.28","vol_ccy_quote":"4029103335.62059","confirm":1},{"ts":1746036000000,"open":"1774.7","high":"1808.88","low":"1772.02","close":"1792.57","volume":"7471362.69","vol_ccy":"747136.269","vol_ccy_quote":"1338238653.44035","confirm":1},{"ts":1746057600000,"open":"1792.56","high":"1818.09","low":"1791.61","close":"1812.69","volume":"5752975.02","vol_ccy":"575297.502","vol_ccy_quote":"1039649804.26746","confirm":1},{"ts":1746079200000,"open":"1812.68","high":"1858.6","low":"1801.35","close":"1844.7","volume":"11400011.38","vol_ccy":"1140001.138","vol_ccy_quote":"2087521871.81256","confirm":1},{"ts":1746100800000,"open":"1844.69","high":"1873.55","low":"1823.78","close":"1855.19","volume":"16283091.38","vol_ccy":"1628309.138","vol_ccy_quote":"3010669659.80472","confirm":1},{"ts":1746122400000,"open":"1855.19","high":"1857.78","low":"1832.01","close":"1837.31","volume":"4780432.96","vol_ccy":"478043.296","vol_ccy_quote":"881871829.41928","confirm":1},{"ts":1746144000000,"open":"1837.31","high":"1851.2","low":"1827.88","close":"1831.2","volume":"5052127.9","vol_ccy":"505212.79","vol_ccy_quote":"930630050.9901","confirm":1},{"ts":1746165600000,"open":"1831.2","high":"1836.65","low":"1811.35","close":"1832.29","volume":"7882494.54","vol_ccy":"788249.454","vol_ccy_quote":"1438373941.46284","confirm":1},{"ts":1746187200000,"open":"1832.29","high":"1870.45","low":"1821.78","close":"1851.54","volume":"13613594.79","vol_ccy":"1361359.479","vol_ccy_quote":"2512922558.29082","confirm":1},{"ts":1746208800000,"open":"1851.54","high":"1854.79","low":"1830.01","close":"1841.26","volume":"4371897.58","vol_ccy":"437189.758","vol_ccy_quote":"805107150.28718","confirm":1},{"ts":1746230400000,"open":"1841.26","high":"1842","low":"1825.19","close":"1832.38","volume":"3625092.56","vol_ccy":"362509.256","vol_ccy_quote":"664631079.69435","confirm":1},{"ts":1746252000000,"open":"1832.37","high":"1832.57","low":"1816.05","close":"1823.25","volume":"5482804.15","vol_ccy":"548280.415","vol_ccy_quote":"1000489829.71431","confirm":1},{"ts":1746273600000,"open":"1823.26","high":"1839.27","low":"1807.57","close":"1822.76","volume":"6512662.72","vol_ccy":"651266.272","vol_ccy_quote":"1188829326.7643","confirm":1},{"ts":1746295200000,"open":"1822.76","high":"1847.95","low":"1821.57","close":"1832.59","volume":"4526726.88","vol_ccy":"452672.688","vol_ccy_quote":"830792779.92901","confirm":1},{"ts":1746316800000,"open":"1832.58","high":"1849.24","low":"1825.5","close":"1844.77","volume":"6127023.82","vol_ccy":"612702.382","vol_ccy_quote":"1125601289.98324","confirm":1},{"ts":1746338400000,"open":"1844.78","high":"1848.37","low":"1820.69","close":"1826.65","volume":"5367067.93","vol_ccy":"536706.793","vol_ccy_quote":"983414985.21956","confirm":1},{"ts":1746360000000,"open":"1826.64","high":"1833.13","low":"1817.01","close":"1826.88","volume":"4440208.51","vol_ccy":"444020.851","vol_ccy_quote":"811126156.80618","confirm":1},{"ts":1746381600000,"open":"1826.89","high":"1841.99","low":"1801.92","close":"1807.86","volume":"5216709.6","vol_ccy":"521670.96","vol_ccy_quote":"949860355.73381","confirm":1},{"ts":1746403200000,"open":"1807.85","high":"1817.86","low":"1780.01","close":"1815.52","volume":"9047681.77","vol_ccy":"904768.177","vol_ccy_quote":"1626929943.29728","confirm":1},{"ts":1746424800000,"open":"1815.53","high":"1831.25","low":"1797","close":"1803.9","volume":"8658308.57","vol_ccy":"865830.857","vol_ccy_quote":"1571571047.65902","confirm":1},{"ts":1746446400000,"open":"1803.9","high":"1816.79","low":"1793.24","close":"1813.58","volume":"8603294.55","vol_ccy":"860329.455","vol_ccy_quote":"1552282228.30463","confirm":1},{"ts":1746468000000,"open":"1813.58","high":"1832.98","low":"1798.12","close":"1819.43","volume":"6070391.24","vol_ccy":"607039.124","vol_ccy_quote":"1103752850.12203","confirm":1},{"ts":1746489600000,"open":"1819.44","high":"1820.15","low":"1791.43","close":"1798.33","volume":"6397533.65","vol_ccy":"639753.365","vol_ccy_quote":"1154538464.95772","confirm":1},{"ts":1746511200000,"open":"1798.32","high":"1808.51","low":"1756.41","close":"1769.47","volume":"9209284.41","vol_ccy":"920928.441","vol_ccy_quote":"1643421371.85482","confirm":1},{"ts":1746532800000,"open":"1769.46","high":"1778.74","low":"1750.17","close":"1767.37","volume":"11718338.57","vol_ccy":"1171833.857","vol_ccy_quote":"2071126119.59616","confirm":1},{"ts":1746554400000,"open":"1767.37","high":"1818.53","low":"1764.03","close":"1816","volume":"10196035.93","vol_ccy":"1019603.593","vol_ccy_quote":"1827122769.36685","confirm":1},{"ts":1746576000000,"open":"1816","high":"1849.78","low":"1813.45","close":"1827.65","volume":"10919113.86","vol_ccy":"1091911.386","vol_ccy_quote":"1999682202.94657","confirm":1},{"ts":1746597600000,"open":"1827.65","high":"1846.37","low":"1825.5","close":"1835.76","volume":"6290180.57","vol_ccy":"629018.057","vol_ccy_quote":"1155103997.3544","confirm":1},{"ts":1746619200000,"open":"1835.75","high":"1836.48","low":"1787.19","close":"1795.42","volume":"11086452.6","vol_ccy":"1108645.26","vol_ccy_quote":"2013256951.4822","confirm":1},{"ts":1746640800000,"open":"1795.41","high":"1824.71","low":"1786.15","close":"1810.05","volume":"10391957.29","vol_ccy":"1039195.729","vol_ccy_quote":"1873789555.42807","confirm":1},{"ts":1746662400000,"open":"1810.05","high":"1916.69","low":"1807.38","close":"1896.02","volume":"19659206.98","vol_ccy":"1965920.698","vol_ccy_quote":"3676172646.37841","confirm":1},{"ts":1746684000000,"open":"1896.01","high":"1967.99","low":"1895.13","close":"1956.66","volume":"15564978.91","vol_ccy":"1556497.891","vol_ccy_quote":"3013815832.76165","confirm":1},{"ts":1746705600000,"open":"1956.66","high":"2076.52","low":"1952.79","close":"2045.31","volume":"35200801.9","vol_ccy":"3520080.19","vol_ccy_quote":"7086233982.84884","confirm":1},{"ts":1746727200000,"open":"2045.32","high":"2226.78","low":"2043.14","close":"2206.56","volume":"27938065.35","vol_ccy":"2793806.535","vol_ccy_quote":"5994871566.61715","confirm":1},{"ts":1746748800000,"open":"2206.56","high":"2244.99","low":"2183.76","close":"2214.18","volume":"16543158.51","vol_ccy":"1654315.851","vol_ccy_quote":"3658607422.60636","confirm":1},{"ts":1746770400000,"open":"2214.19","high":"2491.84","low":"2213.5","close":"2350.31","volume":"59450735.17","vol_ccy":"5945073.517","vol_ccy_quote":"14005776494.42434","confirm":1},{"ts":1746792000000,"open":"2350.31","high":"2387.83","low":"2268.45","close":"2349.54","volume":"25933637.5","vol_ccy":"2593363.75","vol_ccy_quote":"6022420637.44292","confirm":1},{"ts":1746813600000,"open":"2349.53","high":"2352.22","low":"2304.62","close":"2344.13","volume":"6406757.24","vol_ccy":"640675.724","vol_ccy_quote":"1495497781.59181","confirm":1},{"ts":1746835200000,"open":"2344.13","high":"2379.99","low":"2314.4","close":"2352.4","volume":"7948906.39","vol_ccy":"794890.639","vol_ccy_quote":"1862288141.33137","confirm":1},{"ts":1746856800000,"open":"2352.42","high":"2435","low":"2349.36","close":"2383.59","volume":"23758295.26","vol_ccy":"2375829.526","vol_ccy_quote":"5681689855.58886","confirm":1},{"ts":1746878400000,"open":"2383.6","high":"2512","low":"2383.6","close":"2459.84","volume":"21805368.05","vol_ccy":"2180536.805","vol_ccy_quote":"5336872687.7004","confirm":1},{"ts":1746900000000,"open":"2459.74","high":"2599.99","low":"2456.12","close":"2581.6","volume":"18920494.46","vol_ccy":"1892049.446","vol_ccy_quote":"4791264045.60359","confirm":1},{"ts":1746921600000,"open":"2581.59","high":"2610","low":"2502","close":"2553","volume":"17098472.89","vol_ccy":"1709847.289","vol_ccy_quote":"4352872342.51762","confirm":1},{"ts":1746943200000,"open":"2553","high":"2554.53","low":"2452","close":"2529","volume":"18826127.02","vol_ccy":"1882612.702","vol_ccy_quote":"4705180950.0284","confirm":1},{"ts":1746964800000,"open":"2528.99","high":"2530.6","low":"2431","close":"2490.55","volume":"15600359.54","vol_ccy":"1560035.954","vol_ccy_quote":"3869736920.88621","confirm":1},{"ts":1746986400000,"open":"2490.56","high":"2527.52","low":"2470.73","close":"2513.37","volume":"8646652.95","vol_ccy":"864665.295","vol_ccy_quote":"2164242357.35412","confirm":1},{"ts":1747008000000,"open":"2513.37","high":"2547.96","low":"2489","close":"2496.48","volume":"10185598.9","vol_ccy":"1018559.89","vol_ccy_quote":"2562930565.08858","confirm":1},{"ts":1747029600000,"open":"2496.48","high":"2622","low":"2485","close":"2528.87","volume":"25352064.82","vol_ccy":"2535206.482","vol_ccy_quote":"6485343268.67271","confirm":1},{"ts":1747051200000,"open":"2528.87","high":"2576","low":"2463.61","close":"2475.7","volume":"23644465.91","vol_ccy":"2364446.591","vol_ccy_quote":"5956957365.71898","confirm":1},{"ts":1747072800000,"open":"2475.7","high":"2499.49","low":"2406.26","close":"2494.04","volume":"14091693.08","vol_ccy":"1409169.308","vol_ccy_quote":"3461891200.2858","confirm":1},{"ts":1747094400000,"open":"2494.04","high":"2494.5","low":"2412.64","close":"2448.79","volume":"11533308.31","vol_ccy":"1153330.831","vol_ccy_quote":"2821621161.497","confirm":1},{"ts":1747116000000,"open":"2448.8","high":"2525.21","low":"2446.02","close":"2512.49","volume":"11087999.62","vol_ccy":"1108799.962","vol_ccy_quote":"2751241924.78701","confirm":1},{"ts":1747137600000,"open":"2512.49","high":"2621.99","low":"2490.15","close":"2609.14","volume":"25221201.35","vol_ccy":"2522120.135","vol_ccy_quote":"6450145659.31961","confirm":1},{"ts":1747159200000,"open":"2609.14","high":"2738.56","low":"2604.57","close":"2679.05","volume":"21807354.77","vol_ccy":"2180735.477","vol_ccy_quote":"5831733628.48136","confirm":1},{"ts":1747180800000,"open":"2679.05","high":"2724.93","low":"2621","close":"2671.85","volume":"15655564.44","vol_ccy":"1565556.444","vol_ccy_quote":"4174213129.4069","confirm":1},{"ts":1747202400000,"open":"2671.85","high":"2676.7","low":"2576","close":"2624.01","volume":"15624295.89","vol_ccy":"1562429.589","vol_ccy_quote":"4093119870.56876","confirm":1},{"ts":1747224000000,"open":"2624.01","high":"2634.57","low":"2546.29","close":"2589.21","volume":"17906426.85","vol_ccy":"1790642.685","vol_ccy_quote":"4631495260.56935","confirm":1},{"ts":1747245600000,"open":"2589.21","high":"2616.42","low":"2578.33","close":"2608.88","volume":"6338257.68","vol_ccy":"633825.768","vol_ccy_quote":"1647283313.61756","confirm":1},{"ts":1747267200000,"open":"2608.88","high":"2646.43","low":"2562.14","close":"2566.97","volume":"11385844.78","vol_ccy":"1138584.478","vol_ccy_quote":"2954371247.25835","confirm":1},{"ts":1747288800000,"open":"2566.97","high":"2582.92","low":"2515","close":"2553.64","volume":"16372718.77","vol_ccy":"1637271.877","vol_ccy_quote":"4167447671.50562","confirm":1},{"ts":1747310400000,"open":"2553.63","high":"2602.79","low":"2477","close":"2570.29","volume":"25431181.11","vol_ccy":"2543118.111","vol_ccy_quote":"6466963609.26384","confirm":1},{"ts":1747332000000,"open":"2570.3","high":"2577.5","low":"2510","close":"2547.79","volume":"12781375.71","vol_ccy":"1278137.571","vol_ccy_quote":"3242965950.27375","confirm":1},{"ts":1747353600000,"open":"2547.79","high":"2595.61","low":"2532.83","close":"2592.89","volume":"9331548.78","vol_ccy":"933154.878","vol_ccy_quote":"2395729342.60457","confirm":1},{"ts":1747375200000,"open":"2592.9","high":"2648","low":"2557.14","close":"2619.5","volume":"15503428.09","vol_ccy":"1550342.809","vol_ccy_quote":"4034093380.80529","confirm":1},{"ts":1747396800000,"open":"2619.5","high":"2621.99","low":"2568.21","close":"2577.32","volume":"12251017.82","vol_ccy":"1225101.782","vol_ccy_quote":"3176593578.90745","confirm":1},{"ts":1747418400000,"open":"2577.32","high":"2592.55","low":"2528.11","close":"2536.09","volume":"7311808.44","vol_ccy":"731180.844","vol_ccy_quote":"1872619504.90218","confirm":1},{"ts":1747440000000,"open":"2536.09","high":"2537.24","low":"2451","close":"2479.38","volume":"16571626.68","vol_ccy":"1657162.668","vol_ccy_quote":"4128032405.84614","confirm":1},{"ts":1747461600000,"open":"2479.38","high":"2505.44","low":"2464.55","close":"2480.87","volume":"6963820.55","vol_ccy":"696382.055","vol_ccy_quote":"1730127084.89917","confirm":1},{"ts":1747483200000,"open":"2480.87","high":"2486","low":"2445.01","close":"2469.15","volume":"9603677.31","vol_ccy":"960367.731","vol_ccy_quote":"2370282837.13034","confirm":1},{"ts":1747504800000,"open":"2469.15","high":"2495.45","low":"2452.01","close":"2474.6","volume":"5356329.55","vol_ccy":"535632.955","vol_ccy_quote":"1325141217.42194","confirm":1},{"ts":1747526400000,"open":"2474.61","high":"2514.29","low":"2467.12","close":"2511","volume":"5192036.97","vol_ccy":"519203.697","vol_ccy_quote":"1291323734.42776","confirm":1},{"ts":1747548000000,"open":"2511.01","high":"2528.04","low":"2491.46","close":"2500.43","volume":"6601502.64","vol_ccy":"660150.264","vol_ccy_quote":"1656398437.92244","confirm":1},{"ts":1747569600000,"open":"2500.43","high":"2587","low":"2480.53","close":"2488.11","volume":"21227332.88","vol_ccy":"2122733.288","vol_ccy_quote":"5391281781.16343","confirm":1},{"ts":1747591200000,"open":"2488.11","high":"2510.3","low":"2312","close":"2496.69","volume":"29802468.18","vol_ccy":"2980246.818","vol_ccy_quote":"7212142461.4561","confirm":1},{"ts":1747612800000,"open":"2496.7","high":"2512.47","low":"2350.43","close":"2377.9","volume":"19014458.29","vol_ccy":"1901445.829","vol_ccy_quote":"4585104421.04813","confirm":1},{"ts":1747634400000,"open":"2377.89","high":"2421.94","low":"2345","close":"2416.32","volume":"13494634.23","vol_ccy":"1349463.423","vol_ccy_quote":"3231861625.47055","confirm":1},{"ts":1747656000000,"open":"2416.32","high":"2546.76","low":"2380.06","close":"2503.81","volume":"21921525.03","vol_ccy":"2192152.503","vol_ccy_quote":"5395255783.32151","confirm":1},{"ts":1747677600000,"open":"2503.89","high":"2533.89","low":"2465.56","close":"2526.99","volume":"11675897.98","vol_ccy":"1167589.798","vol_ccy_quote":"2926357967.15187","confirm":1},{"ts":1747699200000,"open":"2527","high":"2586.88","low":"2509.17","close":"2558.06","volume":"14405961.73","vol_ccy":"1440596.173","vol_ccy_quote":"3679233080.35509","confirm":1},{"ts":1747720800000,"open":"2558.05","high":"2560.51","low":"2490.13","close":"2513.09","volume":"10798512.01","vol_ccy":"1079851.201","vol_ccy_quote":"2727499461.8463","confirm":1},{"ts":1747742400000,"open":"2513.09","high":"2514.31","low":"2463.32","close":"2496.51","volume":"14054597.78","vol_ccy":"1405459.778","vol_ccy_quote":"3489269029.02896","confirm":1},{"ts":1747764000000,"open":"2496.5","high":"2540.72","low":"2440.02","close":"2522.99","volume":"13387381.46","vol_ccy":"1338738.146","vol_ccy_quote":"3338150939.37428","confirm":1},{"ts":1747785600000,"open":"2522.99","high":"2599.56","low":"2506.72","close":"2592.38","volume":"12570543.11","vol_ccy":"1257054.311","vol_ccy_quote":"3206517991.86179","confirm":1},{"ts":1747807200000,"open":"2592.38","high":"2615","low":"2514.56","close":"2536.47","volume":"16019509.69","vol_ccy":"1601950.969","vol_ccy_quote":"4093754701.44653","confirm":1},{"ts":1747828800000,"open":"2536.46","high":"2614.54","low":"2450","close":"2471.78","volume":"31061267.07","vol_ccy":"3106126.707","vol_ccy_quote":"7868310985.92818","confirm":1},{"ts":1747850400000,"open":"2471.78","high":"2597.63","low":"2457.14","close":"2549.9","volume":"14658058.96","vol_ccy":"1465805.896","vol_ccy_quote":"3683239628.2235","confirm":1},{"ts":1747872000000,"open":"2549.91","high":"2647.3","low":"2543.32","close":"2608.68","volume":"16248195.39","vol_ccy":"1624819.539","vol_ccy_quote":"4230741000.97329","confirm":1},{"ts":1747893600000,"open":"2608.68","high":"2691.9","low":"2601.05","close":"2650.3","volume":"16312476.23","vol_ccy":"1631247.623","vol_ccy_quote":"4323922944.68814","confirm":1},{"ts":1747915200000,"open":"2650.29","high":"2679.53","low":"2620","close":"2658.48","volume":"14571784.09","vol_ccy":"1457178.409","vol_ccy_quote":"3868931035.14135","confirm":1},{"ts":1747936800000,"open":"2658.48","high":"2670","low":"2624.38","close":"2663.84","volume":"5839521.31","vol_ccy":"583952.131","vol_ccy_quote":"1544881939.39397","confirm":1},{"ts":1747958400000,"open":"2663.83","high":"2734","low":"2643.37","close":"2695.66","volume":"16559150.34","vol_ccy":"1655915.034","vol_ccy_quote":"4463653567.87604","confirm":1},{"ts":1747980000000,"open":"2695.66","high":"2696.5","low":"2547","close":"2566","volume":"20850785.06","vol_ccy":"2085078.506","vol_ccy_quote":"5499390894.90363","confirm":1},{"ts":1748001600000,"open":"2566","high":"2591.33","low":"2496.5","close":"2575.61","volume":"22051566.41","vol_ccy":"2205156.641","vol_ccy_quote":"5634699664.43571","confirm":1},{"ts":1748023200000,"open":"2575.61","high":"2580.57","low":"2502","close":"2525.62","volume":"8780050.11","vol_ccy":"878005.011","vol_ccy_quote":"2231647062.07005","confirm":1},{"ts":1748044800000,"open":"2525.62","high":"2562.69","low":"2514.07","close":"2550.1","volume":"5996605.34","vol_ccy":"599660.534","vol_ccy_quote":"1522684902.79804","confirm":1},{"ts":1748066400000,"open":"2550.09","high":"2574.99","low":"2533.93","close":"2562.33","volume":"6081127.52","vol_ccy":"608112.752","vol_ccy_quote":"1555044321.37793","confirm":1},{"ts":1748088000000,"open":"2562.33","high":"2564.61","low":"2540.94","close":"2556.55","volume":"5323414.69","vol_ccy":"532341.469","vol_ccy_quote":"1359694254.52479","confirm":1},{"ts":1748109600000,"open":"2556.56","high":"2566.49","low":"2516","close":"2529.06","volume":"4546343.3","vol_ccy":"454634.33","vol_ccy_quote":"1153652165.80622","confirm":1},{"ts":1748131200000,"open":"2529.06","high":"2538.32","low":"2474.27","close":"2511.89","volume":"9037145.65","vol_ccy":"903714.565","vol_ccy_quote":"2259876783.76577","confirm":1},{"ts":1748152800000,"open":"2511.89","high":"2512.35","low":"2459.08","close":"2496.72","volume":"8758308.68","vol_ccy":"875830.868","vol_ccy_quote":"2178856854.01643","confirm":1},{"ts":1748174400000,"open":"2496.73","high":"2524.78","low":"2478","close":"2512.71","volume":"9912306.32","vol_ccy":"991230.632","vol_ccy_quote":"2483084517.05721","confirm":1},{"ts":1748196000000,"open":"2512.71","high":"2553.97","low":"2505.12","close":"2549.99","volume":"6226011.84","vol_ccy":"622601.184","vol_ccy_quote":"1576529326.52953","confirm":1},{"ts":1748217600000,"open":"2549.99","high":"2575.89","low":"2533.1","close":"2566.81","volume":"7026908.06","vol_ccy":"702690.806","vol_ccy_quote":"1798131176.72685","confirm":1},{"ts":1748239200000,"open":"2566.8","high":"2598.53","low":"2551.64","close":"2566.85","volume":"8144895","vol_ccy":"814489.5","vol_ccy_quote":"2095375168.68352","confirm":1},{"ts":1748260800000,"open":"2566.85","high":"2573.71","low":"2523.34","close":"2532.89","volume":"9216932.96","vol_ccy":"921693.296","vol_ccy_quote":"2351805721.6291","confirm":1},{"ts":1748282400000,"open":"2532.89","high":"2584.54","low":"2526.78","close":"2562.87","volume":"4722033.87","vol_ccy":"472203.387","vol_ccy_quote":"1206042713.05857","confirm":1},{"ts":1748304000000,"open":"2562.87","high":"2572.75","low":"2508.06","close":"2568.23","volume":"9028030.3","vol_ccy":"902803.03","vol_ccy_quote":"2296827357.98825","confirm":1},{"ts":1748325600000,"open":"2568.23","high":"2654.05","low":"2563.32","close":"2650.78","volume":"18244197.25","vol_ccy":"1824419.725","vol_ccy_quote":"4767229063.10874","confirm":1},{"ts":1748347200000,"open":"2650.78","high":"2711.64","low":"2632.2","close":"2694.72","volume":"18741169.54","vol_ccy":"1874116.954","vol_ccy_quote":"4997097075.41162","confirm":1},{"ts":1748368800000,"open":"2694.73","high":"2707.55","low":"2651.06","close":"2660","volume":"6874654.98","vol_ccy":"687465.498","vol_ccy_quote":"1838184435.93933","confirm":1},{"ts":1748390400000,"open":"2660.01","high":"2660.9","low":"2616.79","close":"2638.13","volume":"7614358.65","vol_ccy":"761435.865","vol_ccy_quote":"2009739914.97747","confirm":1},{"ts":1748412000000,"open":"2638.13","high":"2659.11","low":"2606.53","close":"2655.99","volume":"7648663.93","vol_ccy":"764866.393","vol_ccy_quote":"2014276596.30487","confirm":1},{"ts":1748433600000,"open":"2656","high":"2687.96","low":"2612.05","close":"2651.74","volume":"15329994.34","vol_ccy":"1532999.434","vol_ccy_quote":"4059988263.21972","confirm":1},{"ts":1748455200000,"open":"2651.74","high":"2685.35","low":"2609.01","close":"2679.98","volume":"8095635.97","vol_ccy":"809563.597","vol_ccy_quote":"2141371799.97449","confirm":1},{"ts":1748476800000,"open":"2679.99","high":"2788.87","low":"2668","close":"2721.95","volume":"19372250.76","vol_ccy":"1937225.076","vol_ccy_quote":"5292341824.41311","confirm":1},{"ts":1748498400000,"open":"2721.92","high":"2744.81","low":"2706","close":"2715.01","volume":"8161527.31","vol_ccy":"816152.731","vol_ccy_quote":"2223531338.97051","confirm":1},{"ts":1748520000000,"open":"2715.01","high":"2718","low":"2620.63","close":"2658.18","volume":"20994473.79","vol_ccy":"2099447.379","vol_ccy_quote":"5589756514.73516","confirm":1},{"ts":1748541600000,"open":"2658.19","high":"2672.09","low":"2615.32","close":"2630.42","volume":"7736664.6","vol_ccy":"773666.46","vol_ccy_quote":"2047203003.39273","confirm":1},{"ts":1748563200000,"open":"2630.43","high":"2649.38","low":"2555.73","close":"2642.81","volume":"15188704.87","vol_ccy":"1518870.487","vol_ccy_quote":"3961531922.99695","confirm":1},{"ts":1748584800000,"open":"2642.8","high":"2643.99","low":"2587","close":"2621.02","volume":"11737171.78","vol_ccy":"1173717.178","vol_ccy_quote":"3070737897.59749","confirm":1},{"ts":1748606400000,"open":"2621.02","high":"2625.29","low":"2530.99","close":"2548.19","volume":"19707032.7","vol_ccy":"1970703.27","vol_ccy_quote":"5080329726.42146","confirm":1},{"ts":1748628000000,"open":"2548.19","high":"2589","low":"2506.11","close":"2529.79","volume":"10518403.25","vol_ccy":"1051840.325","vol_ccy_quote":"2680715528.82952","confirm":1},{"ts":1748649600000,"open":"2529.79","high":"2538.98","low":"2473.63","close":"2511.01","volume":"12244218.97","vol_ccy":"1224421.897","vol_ccy_quote":"3069014830.74426","confirm":1},{"ts":1748671200000,"open":"2511.01","high":"2537.63","low":"2505.81","close":"2518.49","volume":"5229013.37","vol_ccy":"522901.337","vol_ccy_quote":"1317960087.2453","confirm":1},{"ts":1748692800000,"open":"2518.5","high":"2549.43","low":"2514.97","close":"2526.3","volume":"7136383.49","vol_ccy":"713638.349","vol_ccy_quote":"1809459306.14715","confirm":1},{"ts":1748714400000,"open":"2526.3","high":"2549.99","low":"2523.12","close":"2527.07","volume":"3150243.16","vol_ccy":"315024.316","vol_ccy_quote":"799185801.94929","confirm":1},{"ts":1748736000000,"open":"2527.07","high":"2529.43","low":"2489.24","close":"2517.23","volume":"6944872.1","vol_ccy":"694487.21","vol_ccy_quote":"1744557184.68235","confirm":1},{"ts":1748757600000,"open":"2517.24","high":"2518.26","low":"2476.03","close":"2496.11","volume":"6164521.67","vol_ccy":"616452.167","vol_ccy_quote":"1539286874.49759","confirm":1},{"ts":1748779200000,"open":"2496.1","high":"2546.67","low":"2466","close":"2537.81","volume":"9485302.47","vol_ccy":"948530.247","vol_ccy_quote":"2380530597.72267","confirm":1},{"ts":1748800800000,"open":"2537.81","high":"2546.96","low":"2490.01","close":"2538.13","volume":"6754996.67","vol_ccy":"675499.667","vol_ccy_quote":"1704922044.64491","confirm":1},{"ts":1748822400000,"open":"2538.12","high":"2540.92","low":"2482","close":"2491.68","volume":"7343820.19","vol_ccy":"734382.019","vol_ccy_quote":"1841540503.65016","confirm":1},{"ts":1748844000000,"open":"2491.69","high":"2514.88","low":"2473.64","close":"2480.19","volume":"8576583.93","vol_ccy":"857658.393","vol_ccy_quote":"2136507834.6695","confirm":1},{"ts":1748865600000,"open":"2480.18","high":"2556.32","low":"2477","close":"2548.61","volume":"13591043.09","vol_ccy":"1359104.309","vol_ccy_quote":"3428744043.09621","confirm":1},{"ts":1748887200000,"open":"2548.6","high":"2614.76","low":"2523.33","close":"2606.63","volume":"9629273.52","vol_ccy":"962927.352","vol_ccy_quote":"2471503473.5911","confirm":1},{"ts":1748908800000,"open":"2606.63","high":"2648.77","low":"2588.21","close":"2613.77","volume":"11223803.85","vol_ccy":"1122380.385","vol_ccy_quote":"2936016077.59057","confirm":1},{"ts":1748930400000,"open":"2613.77","high":"2619.8","low":"2593.34","close":"2600.34","volume":"5670826.52","vol_ccy":"567082.652","vol_ccy_quote":"1478834559.29001","confirm":1},{"ts":1748952000000,"open":"2600.34","high":"2655","low":"2596.5","close":"2617.96","volume":"13236068.71","vol_ccy":"1323606.871","vol_ccy_quote":"3472984089.94626","confirm":1},{"ts":1748973600000,"open":"2617.96","high":"2627.56","low":"2575.01","close":"2592.2","volume":"6447166","vol_ccy":"644716.6","vol_ccy_quote":"1678732443.88801","confirm":1},{"ts":1748995200000,"open":"2592.2","high":"2643.9","low":"2582.4","close":"2623.45","volume":"7430138.26","vol_ccy":"743013.826","vol_ccy_quote":"1946711770.97239","confirm":1},{"ts":1749016800000,"open":"2623.46","high":"2648.8","low":"2620.36","close":"2623.69","volume":"6140385.23","vol_ccy":"614038.523","vol_ccy_quote":"1617709476.38024","confirm":1},{"ts":1749038400000,"open":"2623.69","high":"2678.78","low":"2593","close":"2634.28","volume":"17098937.21","vol_ccy":"1709893.721","vol_ccy_quote":"4507750863.58836","confirm":1},{"ts":1749060000000,"open":"2634.28","high":"2641.36","low":"2598.18","close":"2606.77","volume":"6378166.09","vol_ccy":"637816.609","vol_ccy_quote":"1668070514.0939","confirm":1},{"ts":1749081600000,"open":"2606.76","high":"2633.04","low":"2600.56","close":"2612.1","volume":"6066046.03","vol_ccy":"606604.603","vol_ccy_quote":"1587837242.32995","confirm":1},{"ts":1749103200000,"open":"2612.11","high":"2617.35","low":"2578.15","close":"2606.81","volume":"8224225.71","vol_ccy":"822422.571","vol_ccy_quote":"2139694756.46194","confirm":1},{"ts":1749124800000,"open":"2606.8","high":"2640","low":"2551.09","close":"2568.95","volume":"22780808.61","vol_ccy":"2278080.861","vol_ccy_quote":"5902949471.10009","confirm":1},{"ts":1749146400000,"open":"2568.94","high":"2582.95","low":"2390.02","close":"2413.23","volume":"27742211.57","vol_ccy":"2774221.157","vol_ccy_quote":"6851948374.96519","confirm":1},{"ts":1749168000000,"open":"2413.23","high":"2464.25","low":"2380.01","close":"2458.66","volume":"12344456.89","vol_ccy":"1234445.689","vol_ccy_quote":"2999166902.84411","confirm":1},{"ts":1749189600000,"open":"2458.66","high":"2492.76","low":"2447.28","close":"2474.93","volume":"8746380.41","vol_ccy":"874638.041","vol_ccy_quote":"2159506480.13252","confirm":1},{"ts":1749211200000,"open":"2474.93","high":"2529.99","low":"2465.07","close":"2498.61","volume":"16046431.31","vol_ccy":"1604643.131","vol_ccy_quote":"4009483169.23476","confirm":1},{"ts":1749232800000,"open":"2498.6","high":"2506.68","low":"2471.32","close":"2475.35","volume":"4729925.4","vol_ccy":"472992.54","vol_ccy_quote":"1177110968.67326","confirm":1},{"ts":1749254400000,"open":"2475.34","high":"2495.5","low":"2455.92","close":"2492.56","volume":"6031627.14","vol_ccy":"603162.714","vol_ccy_quote":"1493977393.25466","confirm":1},{"ts":1749276000000,"open":"2492.57","high":"2500.86","low":"2480.47","close":"2494.18","volume":"4828218.89","vol_ccy":"482821.889","vol_ccy_quote":"1202475527.35703","confirm":1},{"ts":1749297600000,"open":"2494.17","high":"2524.63","low":"2491.3","close":"2506.72","volume":"7166857.37","vol_ccy":"716685.737","vol_ccy_quote":"1798739180.02392","confirm":1},{"ts":1749319200000,"open":"2506.72","high":"2544.92","low":"2506.01","close":"2523.51","volume":"4095141.28","vol_ccy":"409514.128","vol_ccy_quote":"1034177183.59087","confirm":1},{"ts":1749340800000,"open":"2523.51","high":"2524.87","low":"2506.47","close":"2510.48","volume":"3865136.64","vol_ccy":"386513.664","vol_ccy_quote":"971665179.33092","confirm":1},{"ts":1749362400000,"open":"2510.48","high":"2519.7","low":"2488","close":"2512.07","volume":"5967539.7","vol_ccy":"596753.97","vol_ccy_quote":"1494402094.17095","confirm":1},{"ts":1749384000000,"open":"2512.06","high":"2533.59","low":"2498.58","close":"2521.54","volume":"6254377.42","vol_ccy":"625437.742","vol_ccy_quote":"1573389432.7429","confirm":1},{"ts":1749405600000,"open":"2521.55","high":"2548","low":"2498.68","close":"2508.51","volume":"5980680.22","vol_ccy":"598068.022","vol_ccy_quote":"1508319919.84937","confirm":1},{"ts":1749427200000,"open":"2508.52","high":"2511.05","low":"2475.77","close":"2479.75","volume":"6593811.58","vol_ccy":"659381.158","vol_ccy_quote":"1643314693.2469","confirm":1},{"ts":1749448800000,"open":"2479.76","high":"2546.47","low":"2476.29","close":"2540.75","volume":"11812558.19","vol_ccy":"1181255.819","vol_ccy_quote":"2971300056.17497","confirm":1},{"ts":1749470400000,"open":"2540.74","high":"2575.99","low":"2508.01","close":"2570.11","volume":"13708628.68","vol_ccy":"1370862.868","vol_ccy_quote":"3485517734.6137","confirm":1},{"ts":1749492000000,"open":"2570.11","high":"2693.18","low":"2566.57","close":"2679.15","volume":"13132376.43","vol_ccy":"1313237.643","vol_ccy_quote":"3451980203.19404","confirm":1},{"ts":1749513600000,"open":"2679.15","high":"2727","low":"2663.36","close":"2669.79","volume":"13983980.85","vol_ccy":"1398398.085","vol_ccy_quote":"3765514056.8739","confirm":1},{"ts":1749535200000,"open":"2669.79","high":"2798.59","low":"2652.82","close":"2772.92","volume":"18050677.53","vol_ccy":"1805067.753","vol_ccy_quote":"4911912163.60076","confirm":1},{"ts":1749556800000,"open":"2772.91","high":"2778.83","low":"2687.34","close":"2739.8","volume":"20481551.1","vol_ccy":"2048155.11","vol_ccy_quote":"5610145011.88566","confirm":1},{"ts":1749578400000,"open":"2739.8","high":"2826.94","low":"2730.33","close":"2815.21","volume":"15236350.11","vol_ccy":"1523635.011","vol_ccy_quote":"4233333451.00177","confirm":1},{"ts":1749600000000,"open":"2815.22","high":"2834","low":"2770.79","close":"2792.45","volume":"9287682.64","vol_ccy":"928768.264","vol_ccy_quote":"2597007724.16476","confirm":1},{"ts":1749621600000,"open":"2792.45","high":"2801.15","low":"2752.4","close":"2771.61","volume":"8095942.38","vol_ccy":"809594.238","vol_ccy_quote":"2246261499.99527","confirm":1},{"ts":1749643200000,"open":"2771.62","high":"2878.59","low":"2762.6","close":"2828.7","volume":"27673892.65","vol_ccy":"2767389.265","vol_ccy_quote":"7824769251.17203","confirm":1},{"ts":1749664800000,"open":"2828.7","high":"2832.85","low":"2742.09","close":"2770.61","volume":"14322033.72","vol_ccy":"1432203.372","vol_ccy_quote":"4004818458.2209","confirm":1},{"ts":1749686400000,"open":"2770.6","high":"2784.33","low":"2745.16","close":"2763.81","volume":"9630785.47","vol_ccy":"963078.547","vol_ccy_quote":"2661594244.07749","confirm":1},{"ts":1749708000000,"open":"2763.81","high":"2775","low":"2718.87","close":"2728.63","volume":"11550866.67","vol_ccy":"1155086.667","vol_ccy_quote":"3171401732.77114","confirm":1},{"ts":1749729600000,"open":"2728.63","high":"2771.57","low":"2710","close":"2760.53","volume":"16608558.46","vol_ccy":"1660855.846","vol_ccy_quote":"4554411915.29222","confirm":1},{"ts":1749751200000,"open":"2760.54","high":"2762.75","low":"2615","close":"2641.5","volume":"18038785.85","vol_ccy":"1803878.585","vol_ccy_quote":"4826615181.32321","confirm":1},{"ts":1749772800000,"open":"2641.51","high":"2644.67","low":"2433.11","close":"2505.36","volume":"36477033.2","vol_ccy":"3647703.32","vol_ccy_quote":"9173979571.73111","confirm":1},{"ts":1749794400000,"open":"2505.38","high":"2544.25","low":"2490.17","close":"2543.56","volume":"13190109.6","vol_ccy":"1319010.96","vol_ccy_quote":"3325445708.85476","confirm":1},{"ts":1749816000000,"open":"2543.56","high":"2584.12","low":"2502","close":"2542.01","volume":"20383094.25","vol_ccy":"2038309.425","vol_ccy_quote":"5184514283.09889","confirm":1},{"ts":1749837600000,"open":"2542","high":"2582","low":"2508.65","close":"2577.64","volume":"7702497.53","vol_ccy":"770249.753","vol_ccy_quote":"1957213221.25496","confirm":1},{"ts":1749859200000,"open":"2577.64","high":"2578.15","low":"2545.21","close":"2550.78","volume":"5168439.9","vol_ccy":"516843.99","vol_ccy_quote":"1321803016.82151","confirm":1},{"ts":1749880800000,"open":"2550.78","high":"2555.26","low":"2516.54","close":"2537.04","volume":"6328394.47","vol_ccy":"632839.447","vol_ccy_quote":"1603137657.20037","confirm":1},{"ts":1749902400000,"open":"2537.03","high":"2545","low":"2486.31","close":"2510.6","volume":"9848716.94","vol_ccy":"984871.694","vol_ccy_quote":"2476781637.5129","confirm":1},{"ts":1749924000000,"open":"2510.6","high":"2539.65","low":"2487.34","close":"2529.58","volume":"6644777.82","vol_ccy":"664477.782","vol_ccy_quote":"1669776893.85812","confirm":1},{"ts":1749945600000,"open":"2529.58","high":"2552.19","low":"2523.52","close":"2550.02","volume":"4411766.13","vol_ccy":"441176.613","vol_ccy_quote":"1118826513.48748","confirm":1},{"ts":1749967200000,"open":"2550.02","high":"2552","low":"2506.76","close":"2514.98","volume":"6845046.02","vol_ccy":"684504.602","vol_ccy_quote":"1726771106.20446","confirm":1},{"ts":1749988800000,"open":"2514.99","high":"2559","low":"2514.49","close":"2552.19","volume":"8935366.43","vol_ccy":"893536.643","vol_ccy_quote":"2269140104.12593","confirm":1},{"ts":1750010400000,"open":"2552.18","high":"2553.26","low":"2490.3","close":"2546.2","volume":"7926173.42","vol_ccy":"792617.342","vol_ccy_quote":"2001428855.50607","confirm":1},{"ts":1750032000000,"open":"2546.2","high":"2619.98","low":"2513","close":"2606.35","volume":"14041838.38","vol_ccy":"1404183.838","vol_ccy_quote":"3607606890.6792","confirm":1},{"ts":1750053600000,"open":"2606.36","high":"2638","low":"2591","close":"2615.92","volume":"11489069.59","vol_ccy":"1148906.959","vol_ccy_quote":"3007194622.40826","confirm":1},{"ts":1750075200000,"open":"2615.92","high":"2656.77","low":"2603.2","close":"2632.79","volume":"12663643.04","vol_ccy":"1266364.304","vol_ccy_quote":"3333250619.8888","confirm":1},{"ts":1750096800000,"open":"2632.8","high":"2679.46","low":"2533.06","close":"2543.29","volume":"18476550.7","vol_ccy":"1847655.07","vol_ccy_quote":"4817193263.58121","confirm":1},{"ts":1750118400000,"open":"2543.29","high":"2618","low":"2523.23","close":"2578.88","volume":"16548407.31","vol_ccy":"1654840.731","vol_ccy_quote":"4263192698.75727","confirm":1},{"ts":1750140000000,"open":"2578.88","high":"2587.72","low":"2540.24","close":"2551.19","volume":"9570575.08","vol_ccy":"957057.508","vol_ccy_quote":"2455230379.82647","confirm":1},{"ts":1750161600000,"open":"2551.19","high":"2567","low":"2452.04","close":"2465.48","volume":"28573740.31","vol_ccy":"2857374.031","vol_ccy_quote":"7161721182.66994","confirm":1},{"ts":1750183200000,"open":"2465.48","high":"2543.33","low":"2462.08","close":"2508.9","volume":"13388434.53","vol_ccy":"1338843.453","vol_ccy_quote":"3362342176.14457","confirm":1},{"ts":1750204800000,"open":"2508.91","high":"2546.29","low":"2504.62","close":"2535.94","volume":"7718670.39","vol_ccy":"771867.039","vol_ccy_quote":"1949250280.669","confirm":1},{"ts":1750226400000,"open":"2535.95","high":"2547.99","low":"2486.97","close":"2512.8","volume":"12274156.25","vol_ccy":"1227415.625","vol_ccy_quote":"3091452462.41417","confirm":1},{"ts":1750248000000,"open":"2512.79","high":"2537.95","low":"2464.08","close":"2495.35","volume":"23820369.23","vol_ccy":"2382036.923","vol_ccy_quote":"5956847821.27181","confirm":1},{"ts":1750269600000,"open":"2495.3","high":"2537","low":"2469.65","close":"2523.72","volume":"12922938.15","vol_ccy":"1292293.815","vol_ccy_quote":"3236153480.40562","confirm":1},{"ts":1750291200000,"open":"2523.71","high":"2546","low":"2504.44","close":"2520.7","volume":"6878980.08","vol_ccy":"687898.008","vol_ccy_quote":"1734813697.5329","confirm":1},{"ts":1750312800000,"open":"2520.7","high":"2543.21","low":"2515.08","close":"2530.59","volume":"5773494.4","vol_ccy":"577349.44","vol_ccy_quote":"1460133987.94354","confirm":1},{"ts":1750334400000,"open":"2530.6","high":"2535.68","low":"2483.61","close":"2507.49","volume":"11074137.09","vol_ccy":"1107413.709","vol_ccy_quote":"2776282206.29794","confirm":1},{"ts":1750356000000,"open":"2507.49","high":"2530.95","low":"2495.98","close":"2519.93","volume":"4888711.59","vol_ccy":"488871.159","vol_ccy_quote":"1228708992.29796","confirm":1},{"ts":1750377600000,"open":"2519.93","high":"2530.84","low":"2502.35","close":"2514.67","volume":"4771893.6","vol_ccy":"477189.36","vol_ccy_quote":"1200750569.30886","confirm":1},{"ts":1750399200000,"open":"2514.67","high":"2568.35","low":"2514.64","close":"2548.89","volume":"12154921.4","vol_ccy":"1215492.14","vol_ccy_quote":"3094976225.7371","confirm":1},{"ts":1750420800000,"open":"2548.9","high":"2559","low":"2363","close":"2417.8","volume":"29844620.15","vol_ccy":"2984462.015","vol_ccy_quote":"7362560103.78979","confirm":1},{"ts":1750442400000,"open":"2417.8","high":"2436.98","low":"2380.68","close":"2405.48","volume":"11879795.97","vol_ccy":"1187979.597","vol_ccy_quote":"2865941961.46946","confirm":1},{"ts":1750464000000,"open":"2405.48","high":"2431.35","low":"2394.61","close":"2422.86","volume":"5129708.6","vol_ccy":"512970.86","vol_ccy_quote":"1240788596.66531","confirm":1},{"ts":1750485600000,"open":"2422.85","high":"2447.82","low":"2418.36","close":"2441.3","volume":"5743507.51","vol_ccy":"574350.751","vol_ccy_quote":"1398744814.38653","confirm":1},{"ts":1750507200000,"open":"2441.31","high":"2444","low":"2395","close":"2397.91","volume":"9085971.54","vol_ccy":"908597.154","vol_ccy_quote":"2198854287.78174","confirm":1},{"ts":1750528800000,"open":"2397.9","high":"2410.7","low":"2210.2","close":"2294.39","volume":"27392567.91","vol_ccy":"2739256.791","vol_ccy_quote":"6309314675.56931","confirm":1},{"ts":1750550400000,"open":"2294.39","high":"2314.39","low":"2243.92","close":"2287.47","volume":"18834504.85","vol_ccy":"1883450.485","vol_ccy_quote":"4290551441.2001","confirm":1},{"ts":1750572000000,"open":"2287.47","high":"2297","low":"2235.14","close":"2272.1","volume":"11488850.5","vol_ccy":"1148885.05","vol_ccy_quote":"2602069831.00847","confirm":1},{"ts":1750593600000,"open":"2272.09","high":"2285.9","low":"2154","close":"2191.27","volume":"33964088.27","vol_ccy":"3396408.827","vol_ccy_quote":"7468584306.42545","confirm":1},{"ts":1750615200000,"open":"2191.27","high":"2236.07","low":"2108.47","close":"2226.5","volume":"17524426.14","vol_ccy":"1752442.614","vol_ccy_quote":"3815398378.69362","confirm":1},{"ts":1750636800000,"open":"2226.5","high":"2258.84","low":"2221","close":"2245.01","volume":"7943033.03","vol_ccy":"794303.303","vol_ccy_quote":"1777663250.48152","confirm":1},{"ts":1750658400000,"open":"2245","high":"2275.88","low":"2232.5","close":"2252.14","volume":"10514508.65","vol_ccy":"1051450.865","vol_ccy_quote":"2368481037.8835","confirm":1},{"ts":1750680000000,"open":"2252.14","high":"2313","low":"2187.1","close":"2273.7","volume":"34735812.8","vol_ccy":"3473581.28","vol_ccy_quote":"7834043044.68275","confirm":1},{"ts":1750701600000,"open":"2273.76","high":"2438.33","low":"2271.79","close":"2410.53","volume":"23355900.42","vol_ccy":"2335590.042","vol_ccy_quote":"5511095488.71446","confirm":1},{"ts":1750723200000,"open":"2410.56","high":"2423","low":"2387.06","close":"2418.76","volume":"9158719.28","vol_ccy":"915871.928","vol_ccy_quote":"2201020884.41594","confirm":1},{"ts":1750744800000,"open":"2418.75","high":"2450.32","low":"2374.5","close":"2408.35","volume":"16287348.27","vol_ccy":"1628734.827","vol_ccy_quote":"3923805998.7186","confirm":1},{"ts":1750766400000,"open":"2408.35","high":"2482","low":"2401.11","close":"2456.5","volume":"19122918.67","vol_ccy":"1912291.867","vol_ccy_quote":"4664046140.12051","confirm":1},{"ts":1750788000000,"open":"2456.5","high":"2462","low":"2414.36","close":"2447.61","volume":"5945336.78","vol_ccy":"594533.678","vol_ccy_quote":"1449206926.15333","confirm":1},{"ts":1750809600000,"open":"2447.61","high":"2467.84","low":"2422.18","close":"2428.11","volume":"8631827.16","vol_ccy":"863182.716","vol_ccy_quote":"2111244337.08678","confirm":1},{"ts":1750831200000,"open":"2428.11","high":"2449.92","low":"2406.89","close":"2427.88","volume":"10721896.11","vol_ccy":"1072189.611","vol_ccy_quote":"2603924399.34947","confirm":1},{"ts":1750852800000,"open":"2427.89","high":"2445.62","low":"2388","close":"2421.4","volume":"17875986.94","vol_ccy":"1787598.694","vol_ccy_quote":"4323656813.55181","confirm":1},{"ts":1750874400000,"open":"2421.39","high":"2453.63","low":"2406","close":"2417.39","volume":"6031341.71","vol_ccy":"603134.171","vol_ccy_quote":"1463717554.59771","confirm":1},{"ts":1750896000000,"open":"2417.4","high":"2519.93","low":"2415.68","close":"2474.92","volume":"14324813.35","vol_ccy":"1432481.335","vol_ccy_quote":"3543505133.16007","confirm":1},{"ts":1750917600000,"open":"2474.91","high":"2499.31","low":"2438.41","close":"2449.52","volume":"10924139.37","vol_ccy":"1092413.937","vol_ccy_quote":"2697298127.19499","confirm":1},{"ts":1750939200000,"open":"2449.51","high":"2459.49","low":"2408","close":"2419.5","volume":"15125457.51","vol_ccy":"1512545.751","vol_ccy_quote":"3679778361.53569","confirm":1},{"ts":1750960800000,"open":"2419.5","high":"2456.66","low":"2393","close":"2415","volume":"7862521.83","vol_ccy":"786252.183","vol_ccy_quote":"1905568165.10702","confirm":1},{"ts":1750982400000,"open":"2414.99","high":"2452.11","low":"2380.46","close":"2438.09","volume":"8539764.3","vol_ccy":"853976.43","vol_ccy_quote":"2071457574.03334","confirm":1},{"ts":1751004000000,"open":"2438.1","high":"2463.27","low":"2434.18","close":"2446.53","volume":"8541322.99","vol_ccy":"854132.299","vol_ccy_quote":"2090901656.69652","confirm":1},{"ts":1751025600000,"open":"2446.53","high":"2456.62","low":"2393.38","close":"2403.25","volume":"12249338.61","vol_ccy":"1224933.861","vol_ccy_quote":"2971748014.98638","confirm":1},{"ts":1751047200000,"open":"2403.24","high":"2428.5","low":"2386.58","close":"2422","volume":"5489557.62","vol_ccy":"548955.762","vol_ccy_quote":"1322308664.96042","confirm":1},{"ts":1751068800000,"open":"2422","high":"2427.5","low":"2404.09","close":"2421.17","volume":"3217884.01","vol_ccy":"321788.401","vol_ccy_quote":"778004252.0692","confirm":1},{"ts":1751090400000,"open":"2421.17","high":"2433.82","low":"2418.58","close":"2426.55","volume":"3114054.51","vol_ccy":"311405.451","vol_ccy_quote":"755151987.84037","confirm":1},{"ts":1751112000000,"open":"2426.56","high":"2447.01","low":"2418.2","close":"2442.94","volume":"4398188.44","vol_ccy":"439818.844","vol_ccy_quote":"1069729321.78695","confirm":1},{"ts":1751133600000,"open":"2442.93","high":"2443.6","low":"2425.68","close":"2434.91","volume":"2058405.12","vol_ccy":"205840.512","vol_ccy_quote":"501094528.4837","confirm":1},{"ts":1751155200000,"open":"2434.92","high":"2441.99","low":"2423","close":"2432.37","volume":"2377242.73","vol_ccy":"237724.273","vol_ccy_quote":"577891610.49263","confirm":1},{"ts":1751176800000,"open":"2432.36","high":"2462.81","low":"2431.1","close":"2460.88","volume":"5850354.57","vol_ccy":"585035.457","vol_ccy_quote":"1432252288.66895","confirm":1},{"ts":1751198400000,"open":"2460.88","high":"2462.3","low":"2427.33","close":"2437.83","volume":"5298439.92","vol_ccy":"529843.992","vol_ccy_quote":"1294017591.83424","confirm":1},{"ts":1751220000000,"open":"2437.84","high":"2524.99","low":"2410","close":"2499.48","volume":"10764676.64","vol_ccy":"1076467.664","vol_ccy_quote":"2662417917.15694","confirm":1},{"ts":1751241600000,"open":"2499.48","high":"2523.29","low":"2490.7","close":"2501.91","volume":"6932561.46","vol_ccy":"693256.146","vol_ccy_quote":"1737347400.35653","confirm":1},{"ts":1751263200000,"open":"2501.9","high":"2502.95","low":"2445.24","close":"2457.1","volume":"11151400.73","vol_ccy":"1115140.073","vol_ccy_quote":"2751315537.91848","confirm":1},{"ts":1751284800000,"open":"2457.1","high":"2496.88","low":"2431","close":"2486.58","volume":"13537975.62","vol_ccy":"1353797.562","vol_ccy_quote":"3335852562.61883","confirm":1},{"ts":1751306400000,"open":"2486.57","high":"2521.32","low":"2478.38","close":"2483.83","volume":"7639959.62","vol_ccy":"763995.962","vol_ccy_quote":"1908736366.46435","confirm":1},{"ts":1751328000000,"open":"2483.9","high":"2499.97","low":"2450.21","close":"2460.38","volume":"7383202.56","vol_ccy":"738320.256","vol_ccy_quote":"1827934365.26229","confirm":1},{"ts":1751349600000,"open":"2460.38","high":"2468.73","low":"2440.28","close":"2448.22","volume":"6790456.3","vol_ccy":"679045.63","vol_ccy_quote":"1666706689.4995","confirm":1},{"ts":1751371200000,"open":"2448.21","high":"2455.55","low":"2405.31","close":"2430.89","volume":"12746616.6","vol_ccy":"1274661.66","vol_ccy_quote":"3097147252.6167","confirm":1},{"ts":1751392800000,"open":"2430.88","high":"2431.93","low":"2383.86","close":"2403.85","volume":"7541209.84","vol_ccy":"754120.984","vol_ccy_quote":"1814228294.2492","confirm":1},{"ts":1751414400000,"open":"2403.84","high":"2446","low":"2370.4","close":"2442.84","volume":"8728460.76","vol_ccy":"872846.076","vol_ccy_quote":"2106558742.06751","confirm":1},{"ts":1751436000000,"open":"2442.84","high":"2459.59","low":"2436.58","close":"2444.58","volume":"6249159.87","vol_ccy":"624915.987","vol_ccy_quote":"1529695843.78342","confirm":1},{"ts":1751457600000,"open":"2444.57","high":"2589.55","low":"2430.5","close":"2565.69","volume":"24086969.25","vol_ccy":"2408696.925","vol_ccy_quote":"6054908416.88024","confirm":1},{"ts":1751479200000,"open":"2565.69","high":"2618.93","low":"2562.45","close":"2569.34","volume":"9961702.92","vol_ccy":"996170.292","vol_ccy_quote":"2577959956.60685","confirm":1},{"ts":1751500800000,"open":"2569.34","high":"2602.22","low":"2555.01","close":"2588.58","volume":"7768710.8","vol_ccy":"776871.08","vol_ccy_quote":"1999776527.26759","confirm":1},{"ts":1751522400000,"open":"2588.57","high":"2616.33","low":"2579.29","close":"2596.18","volume":"8998458.66","vol_ccy":"899845.866","vol_ccy_quote":"2336303046.20274","confirm":1},{"ts":1751544000000,"open":"2596.18","high":"2636.5","low":"2563.32","close":"2576.12","volume":"20034576.67","vol_ccy":"2003457.667","vol_ccy_quote":"5196477595.67183","confirm":1},{"ts":1751565600000,"open":"2576.11","high":"2602.87","low":"2572.56","close":"2590.1","volume":"3867291.93","vol_ccy":"386729.193","vol_ccy_quote":"1001061715.40126","confirm":1},{"ts":1751587200000,"open":"2590.09","high":"2602.48","low":"2562.28","close":"2567.79","volume":"5912874.43","vol_ccy":"591287.443","vol_ccy_quote":"1525654439.34178","confirm":1},{"ts":1751608800000,"open":"2567.79","high":"2569.24","low":"2526.66","close":"2547.93","volume":"10989524.03","vol_ccy":"1098952.403","vol_ccy_quote":"2798801689.7361","confirm":1},{"ts":1751630400000,"open":"2547.92","high":"2554.95","low":"2473","close":"2495.69","volume":"16304074.24","vol_ccy":"1630407.424","vol_ccy_quote":"4090074494.3888","confirm":1},{"ts":1751652000000,"open":"2495.69","high":"2519.88","low":"2473.04","close":"2506.84","volume":"5460395.87","vol_ccy":"546039.587","vol_ccy_quote":"1363099851.13447","confirm":1},{"ts":1751673600000,"open":"2506.84","high":"2524.99","low":"2496.33","close":"2518.49","volume":"3964061.6","vol_ccy":"396406.16","vol_ccy_quote":"996641096.35514","confirm":1},{"ts":1751695200000,"open":"2518.49","high":"2528.56","low":"2507.23","close":"2516.53","volume":"4194585.36","vol_ccy":"419458.536","vol_ccy_quote":"1056525032.9189","confirm":1},{"ts":1751716800000,"open":"2516.53","high":"2520.66","low":"2489.23","close":"2502.75","volume":"5092233.34","vol_ccy":"509223.334","vol_ccy_quote":"1276474149.29373","confirm":1},{"ts":1751738400000,"open":"2502.75","high":"2521.54","low":"2486.4","close":"2514.96","volume":"3387194.83","vol_ccy":"338719.483","vol_ccy_quote":"848696446.42474","confirm":1},{"ts":1751760000000,"open":"2514.96","high":"2519.56","low":"2507.6","close":"2509.9","volume":"2274073.45","vol_ccy":"227407.345","vol_ccy_quote":"571517450.60119","confirm":1},{"ts":1751781600000,"open":"2509.9","high":"2526.26","low":"2502.06","close":"2514.93","volume":"4226083.48","vol_ccy":"422608.348","vol_ccy_quote":"1062575979.04015","confirm":1},{"ts":1751803200000,"open":"2514.93","high":"2569.8","low":"2510.35","close":"2545.88","volume":"11188556.67","vol_ccy":"1118855.667","vol_ccy_quote":"2850220903.25196","confirm":1},{"ts":1751824800000,"open":"2545.87","high":"2604.98","low":"2522.52","close":"2569.35","volume":"9735365.04","vol_ccy":"973536.504","vol_ccy_quote":"2500914285.16295","confirm":1},{"ts":1751846400000,"open":"2569.36","high":"2589.8","low":"2548.64","close":"2567.98","volume":"6056067.45","vol_ccy":"605606.745","vol_ccy_quote":"1556560027.96126","confirm":1},{"ts":1751868000000,"open":"2567.99","high":"2587.47","low":"2551.36","close":"2561.96","volume":"6527810.92","vol_ccy":"652781.092","vol_ccy_quote":"1676283238.27267","confirm":1},{"ts":1751889600000,"open":"2561.95","high":"2568.39","low":"2509.09","close":"2532.25","volume":"15455614.88","vol_ccy":"1545561.488","vol_ccy_quote":"3924152518.13378","confirm":1},{"ts":1751911200000,"open":"2532.26","high":"2556.32","low":"2519.01","close":"2541.35","volume":"5142634.92","vol_ccy":"514263.492","vol_ccy_quote":"1304484004.16965","confirm":1},{"ts":1751932800000,"open":"2541.35","high":"2553.85","low":"2522.11","close":"2550.64","volume":"5088662.64","vol_ccy":"508866.264","vol_ccy_quote":"1291268379.30387","confirm":1},{"ts":1751954400000,"open":"2550.62","high":"2585.57","low":"2542","close":"2573.84","volume":"7462173.37","vol_ccy":"746217.337","vol_ccy_quote":"1910325432.11444","confirm":1},{"ts":1751976000000,"open":"2573.84","high":"2627.68","low":"2556","close":"2615.7","volume":"14987788.2","vol_ccy":"1498778.82","vol_ccy_quote":"3877678664.16766","confirm":1},{"ts":1751997600000,"open":"2615.7","high":"2625","low":"2595.45","close":"2613.83","volume":"5008237.68","vol_ccy":"500823.768","vol_ccy_quote":"1307288795.25322","confirm":1},{"ts":1752019200000,"open":"2613.83","high":"2646.68","low":"2588.03","close":"2626.82","volume":"8867675.05","vol_ccy":"886767.505","vol_ccy_quote":"2317167633.69324","confirm":1},{"ts":1752040800000,"open":"2626.82","high":"2633.32","low":"2602.87","close":"2624.9","volume":"6990215.13","vol_ccy":"699021.513","vol_ccy_quote":"1830975954.21012","confirm":1},{"ts":1752062400000,"open":"2624.9","high":"2674.02","low":"2622.4","close":"2660.58","volume":"15979459.83","vol_ccy":"1597945.983","vol_ccy_quote":"4238912773.18616","confirm":1},{"ts":1752084000000,"open":"2660.59","high":"2795.71","low":"2660.04","close":"2767.29","volume":"21456405.46","vol_ccy":"2145640.546","vol_ccy_quote":"5882407059.433","confirm":1},{"ts":1752105600000,"open":"2767.29","high":"2797.95","low":"2753.79","close":"2780.19","volume":"7511484.72","vol_ccy":"751148.472","vol_ccy_quote":"2084563204.47336","confirm":1},{"ts":1752127200000,"open":"2780.18","high":"2822.73","low":"2771.01","close":"2777.91","volume":"11399754.5","vol_ccy":"1139975.45","vol_ccy_quote":"3184157145.39305","confirm":1},{"ts":1752148800000,"open":"2777.9","high":"2834.87","low":"2757","close":"2828.8","volume":"18534746.88","vol_ccy":"1853474.688","vol_ccy_quote":"5171325935.82768","confirm":1},{"ts":1752170400000,"open":"2828.8","high":"3006.44","low":"2794.09","close":"2950.51","volume":"21847830.18","vol_ccy":"2184783.018","vol_ccy_quote":"6343446671.68822","confirm":1},{"ts":1752192000000,"open":"2950.5","high":"3028.57","low":"2913.38","close":"3003.96","volume":"15522394.84","vol_ccy":"1552239.484","vol_ccy_quote":"4613800226.33999","confirm":1},{"ts":1752213600000,"open":"3003.95","high":"3040","low":"2962.06","close":"2984.01","volume":"17799729.8","vol_ccy":"1779972.98","vol_ccy_quote":"5338963248.07099","confirm":1},{"ts":1752235200000,"open":"2984","high":"3009.96","low":"2935.16","close":"2993.16","volume":"17469599.6","vol_ccy":"1746959.96","vol_ccy_quote":"5203200025.82253","confirm":1},{"ts":1752256800000,"open":"2993.16","high":"3009.99","low":"2922","close":"2957.22","volume":"10074147.02","vol_ccy":"1007414.702","vol_ccy_quote":"2992725557.54745","confirm":1},{"ts":1752278400000,"open":"2957.21","high":"2971.68","low":"2931.41","close":"2952.53","volume":"5287095.57","vol_ccy":"528709.557","vol_ccy_quote":"1562239726.42183","confirm":1},{"ts":1752300000000,"open":"2952.54","high":"2979.68","low":"2945","close":"2962.61","volume":"4872986.13","vol_ccy":"487298.613","vol_ccy_quote":"1445820073.03837","confirm":1},{"ts":1752321600000,"open":"2962.61","high":"2966.75","low":"2903.69","close":"2940.04","volume":"13146966.81","vol_ccy":"1314696.681","vol_ccy_quote":"3852510994.27978","confirm":1},{"ts":1752343200000,"open":"2940.05","high":"2947","low":"2913.72","close":"2941.99","volume":"3542304.02","vol_ccy":"354230.402","vol_ccy_quote":"1039366672.41407","confirm":1},{"ts":1752364800000,"open":"2941.99","high":"2962","low":"2935","close":"2949.5","volume":"3933486.13","vol_ccy":"393348.613","vol_ccy_quote":"1160159106.57653","confirm":1},{"ts":1752386400000,"open":"2949.51","high":"2966.66","low":"2943.5","close":"2963.9","volume":"3932062.76","vol_ccy":"393206.276","vol_ccy_quote":"1162175573.2434","confirm":1},{"ts":1752408000000,"open":"2963.9","high":"3019.95","low":"2957.46","close":"2990.98","volume":"12152129.65","vol_ccy":"1215212.965","vol_ccy_quote":"3631195242.03815","confirm":1},{"ts":1752429600000,"open":"2990.99","high":"3010","low":"2938.23","close":"2970.6","volume":"6786576.25","vol_ccy":"678657.625","vol_ccy_quote":"2017064785.93327","confirm":1},{"ts":1752451200000,"open":"2970.61","high":"3067.99","low":"2962","close":"3040.76","volume":"14681910.72","vol_ccy":"1468191.072","vol_ccy_quote":"4440205343.92838","confirm":1},{"ts":1752472800000,"open":"3040.75","high":"3084.2","low":"3020.3","close":"3052.42","volume":"13067494.12","vol_ccy":"1306749.412","vol_ccy_quote":"3986742642.07799","confirm":1},{"ts":1752494400000,"open":"3052.41","high":"3068.88","low":"2995","close":"3009.92","volume":"15105795.65","vol_ccy":"1510579.565","vol_ccy_quote":"4577347555.62339","confirm":1},{"ts":1752516000000,"open":"3009.91","high":"3019.97","low":"2980.67","close":"3013.05","volume":"5662729.34","vol_ccy":"566272.934","vol_ccy_quote":"1699812884.38295","confirm":1},{"ts":1752537600000,"open":"3013.04","high":"3023.57","low":"2931.01","close":"2973.99","volume":"14610335.65","vol_ccy":"1461033.565","vol_ccy_quote":"4333182417.32208","confirm":1},{"ts":1752559200000,"open":"2973.99","high":"2995.49","low":"2958.45","close":"2981.6","volume":"7433243.87","vol_ccy":"743324.387","vol_ccy_quote":"2213464920.90517","confirm":1},{"ts":1752580800000,"open":"2981.59","high":"3098.87","low":"2966","close":"3097","volume":"27557523.74","vol_ccy":"2755752.374","vol_ccy_quote":"8345956855.15311","confirm":1},{"ts":1752602400000,"open":"3096.99","high":"3147","low":"3030.17","close":"3138.63","volume":"15160256.78","vol_ccy":"1516025.678","vol_ccy_quote":"4670237885.0527","confirm":1},{"ts":1752624000000,"open":"3138.64","high":"3154.67","low":"3101.74","close":"3142.4","volume":"10046212.53","vol_ccy":"1004621.253","vol_ccy_quote":"3143850950.72547","confirm":1},{"ts":1752645600000,"open":"3142.4","high":"3174.84","low":"3131.64","close":"3150.78","volume":"9232362.96","vol_ccy":"923236.296","vol_ccy_quote":"2915925113.86601","confirm":1},{"ts":1752667200000,"open":"3150.77","high":"3326.64","low":"3147.62","close":"3317.53","volume":"27301323.25","vol_ccy":"2730132.325","vol_ccy_quote":"8833803438.7665","confirm":1},{"ts":1752688800000,"open":"3317.53","high":"3423.59","low":"3314.16","close":"3371.52","volume":"20208102.81","vol_ccy":"2020810.281","vol_ccy_quote":"6808075226.65772","confirm":1},{"ts":1752710400000,"open":"3371.52","high":"3399","low":"3310.01","close":"3373.99","volume":"10922641.35","vol_ccy":"1092264.135","vol_ccy_quote":"3661494515.14193","confirm":1},{"ts":1752732000000,"open":"3373.99","high":"3484.39","low":"3362.93","close":"3434.66","volume":"19509002.09","vol_ccy":"1950900.209","vol_ccy_quote":"6713030505.45298","confirm":1},{"ts":1752753600000,"open":"3434.66","high":"3441.36","low":"3363.57","close":"3424.24","volume":"19572436.8","vol_ccy":"1957243.68","vol_ccy_quote":"6669885519.10372","confirm":1},{"ts":1752775200000,"open":"3424.24","high":"3525","low":"3371.18","close":"3476.41","volume":"16316691.55","vol_ccy":"1631669.155","vol_ccy_quote":"5636994986.12535","confirm":1},{"ts":1752796800000,"open":"3476.41","high":"3674.99","low":"3458","close":"3670.34","volume":"20222413.18","vol_ccy":"2022241.318","vol_ccy_quote":"7265717444.80908","confirm":1},{"ts":1752818400000,"open":"3670.34","high":"3671.49","low":"3585","close":"3612.33","volume":"14006933.44","vol_ccy":"1400693.344","vol_ccy_quote":"5076727711.3566","confirm":1},{"ts":1752840000000,"open":"3612.33","high":"3674.88","low":"3532.21","close":"3601.89","volume":"22856712.14","vol_ccy":"2285671.214","vol_ccy_quote":"8222932966.36774","confirm":1},{"ts":1752861600000,"open":"3601.89","high":"3609","low":"3476.92","close":"3547.6","volume":"12877729.05","vol_ccy":"1287772.905","vol_ccy_quote":"4559577816.48648","confirm":1},{"ts":1752883200000,"open":"3547.6","high":"3609.96","low":"3507.02","close":"3586.21","volume":"7248554.94","vol_ccy":"724855.494","vol_ccy_quote":"2586304959.44865","confirm":1},{"ts":1752904800000,"open":"3586.2","high":"3591.86","low":"3537.91","close":"3552.84","volume":"5994747.29","vol_ccy":"599474.729","vol_ccy_quote":"2136551055.60278","confirm":1},{"ts":1752926400000,"open":"3552.85","high":"3572.63","low":"3526.17","close":"3543.23","volume":"7137002.64","vol_ccy":"713700.264","vol_ccy_quote":"2534842962.37617","confirm":1},{"ts":1752948000000,"open":"3543.24","high":"3598.58","low":"3538","close":"3591.48","volume":"4807509.07","vol_ccy":"480750.907","vol_ccy_quote":"1716530748.2613","confirm":1},{"ts":1752969600000,"open":"3591.48","high":"3696","low":"3579.21","close":"3647.17","volume":"10832569.56","vol_ccy":"1083256.956","vol_ccy_quote":"3941704571.73011","confirm":1},{"ts":1752991200000,"open":"3647.17","high":"3769.98","low":"3638.9","close":"3756.51","volume":"13209089.99","vol_ccy":"1320908.999","vol_ccy_quote":"4896144143.08823","confirm":1},{"ts":1753012800000,"open":"3756.51","high":"3825.28","low":"3725.13","close":"3739.93","volume":"17074372.98","vol_ccy":"1707437.298","vol_ccy_quote":"6432975023.16899","confirm":1},{"ts":1753034400000,"open":"3739.94","high":"3774.6","low":"3681","close":"3757.3","volume":"10681904.01","vol_ccy":"1068190.401","vol_ccy_quote":"3993455870.55565","confirm":1},{"ts":1753056000000,"open":"3757.3","high":"3784.83","low":"3701.01","close":"3783","volume":"8476582.57","vol_ccy":"847658.257","vol_ccy_quote":"3174897244.58159","confirm":1},{"ts":1753077600000,"open":"3783","high":"3839.62","low":"3756.42","close":"3810.29","volume":"12132075.86","vol_ccy":"1213207.586","vol_ccy_quote":"4606693107.19886","confirm":1},{"ts":1753099200000,"open":"3810.29","high":"3859.98","low":"3735.82","close":"3770.8","volume":"17986831.29","vol_ccy":"1798683.129","vol_ccy_quote":"6840840024.13391","confirm":1},{"ts":1753120800000,"open":"3770.81","high":"3800","low":"3720.42","close":"3763.44","volume":"8057083.37","vol_ccy":"805708.337","vol_ccy_quote":"3025435134.17999","confirm":1},{"ts":1753142400000,"open":"3763.43","high":"3800","low":"3653","close":"3691.95","volume":"16412860.19","vol_ccy":"1641286.019","vol_ccy_quote":"6110044819.17786","confirm":1},{"ts":1753164000000,"open":"3691.95","high":"3723.48","low":"3618","close":"3707.79","volume":"15474821.03","vol_ccy":"1547482.103","vol_ccy_quote":"5682076250.41922","confirm":1},{"ts":1753185600000,"open":"3707.79","high":"3753","low":"3625.34","close":"3700.76","volume":"17881523.78","vol_ccy":"1788152.378","vol_ccy_quote":"6602535464.63267","confirm":1},{"ts":1753207200000,"open":"3700.76","high":"3752.95","low":"3655.55","close":"3747.2","volume":"7229556.07","vol_ccy":"722955.607","vol_ccy_quote":"2678388441.1683","confirm":1},{"ts":1753228800000,"open":"3747.21","high":"3765.63","low":"3700.1","close":"3714.44","volume":"7869342.57","vol_ccy":"786934.257","vol_ccy_quote":"2940388648.63756","confirm":1},{"ts":1753250400000,"open":"3714.45","high":"3716.61","low":"3640.26","close":"3672.11","volume":"9076038.09","vol_ccy":"907603.809","vol_ccy_quote":"3334865644.254","confirm":1},{"ts":1753272000000,"open":"3672.11","high":"3682","low":"3553.5","close":"3588.02","volume":"22741772.55","vol_ccy":"2274177.255","vol_ccy_quote":"8209833225.45147","confirm":1},{"ts":1753293600000,"open":"3588.02","high":"3634.97","low":"3527.22","close":"3628.49","volume":"9341183.36","vol_ccy":"934118.336","vol_ccy_quote":"3347505830.62915","confirm":1},{"ts":1753315200000,"open":"3628.5","high":"3664.74","low":"3555.35","close":"3556.63","volume":"9456777.24","vol_ccy":"945677.724","vol_ccy_quote":"3422714891.0964","confirm":1},{"ts":1753336800000,"open":"3556.63","high":"3661.02","low":"3507","close":"3655.02","volume":"17136067.97","vol_ccy":"1713606.797","vol_ccy_quote":"6161965671.65356","confirm":1},{"ts":1753358400000,"open":"3655.02","high":"3773.45","low":"3610","close":"3724.44","volume":"20530446.72","vol_ccy":"2053044.672","vol_ccy_quote":"7582138848.83167","confirm":1},{"ts":1753380000000,"open":"3724.44","high":"3754.49","low":"3694.66","close":"3706.98","volume":"6129932.02","vol_ccy":"612993.202","vol_ccy_quote":"2284109304.74091","confirm":1},{"ts":1753401600000,"open":"3707","high":"3708.93","low":"3572.17","close":"3632.51","volume":"14705689.22","vol_ccy":"1470568.922","vol_ccy_quote":"5344714099.22938","confirm":1},{"ts":1753423200000,"open":"3632.52","high":"3747.52","low":"3598.22","close":"3720.26","volume":"13212481.94","vol_ccy":"1321248.194","vol_ccy_quote":"4853961112.33544","confirm":1},{"ts":1753444800000,"open":"3720.3","high":"3734.4","low":"3600.71","close":"3635","volume":"13310343.69","vol_ccy":"1331034.369","vol_ccy_quote":"4874956303.3746","confirm":1},{"ts":1753466400000,"open":"3635","high":"3729.62","low":"3634.03","close":"3724.08","volume":"5738113.91","vol_ccy":"573811.391","vol_ccy_quote":"2116536530.78055","confirm":1},{"ts":1753488000000,"open":"3724.07","high":"3766.5","low":"3693.09","close":"3746.59","volume":"6218248.81","vol_ccy":"621824.881","vol_ccy_quote":"2322467379.2748","confirm":1},{"ts":1753509600000,"open":"3746.59","high":"3782.9","low":"3729.01","close":"3738.78","volume":"6754413.58","vol_ccy":"675441.358","vol_ccy_quote":"2536682249.67933","confirm":1},{"ts":1753531200000,"open":"3738.78","high":"3754.42","low":"3713.97","close":"3722.8","volume":"5510498.37","vol_ccy":"551049.837","vol_ccy_quote":"2057087612.97909","confirm":1},{"ts":1753552800000,"open":"3722.8","high":"3794.4","low":"3708.62","close":"3740.57","volume":"5012626.34","vol_ccy":"501262.634","vol_ccy_quote":"1879110647.7066","confirm":1},{"ts":1753574400000,"open":"3740.58","high":"3810.47","low":"3728.25","close":"3790.41","volume":"5702267.67","vol_ccy":"570226.767","vol_ccy_quote":"2152906452.75492","confirm":1},{"ts":1753596000000,"open":"3790.42","high":"3843.13","low":"3749.75","close":"3814.63","volume":"8859502.59","vol_ccy":"885950.259","vol_ccy_quote":"3364716012.11157","confirm":1},{"ts":1753617600000,"open":"3814.63","high":"3853.73","low":"3791.04","close":"3837.08","volume":"9565297.11","vol_ccy":"956529.711","vol_ccy_quote":"3654909283.24211","confirm":1},{"ts":1753639200000,"open":"3837.04","high":"3880","low":"3814.04","close":"3871","volume":"6197746.03","vol_ccy":"619774.603","vol_ccy_quote":"2385776994.02298","confirm":1},{"ts":1753660800000,"open":"3871","high":"3942.49","low":"3842.1","close":"3929","volume":"11541519.13","vol_ccy":"1154151.913","vol_ccy_quote":"4490698514.04739","confirm":1},{"ts":1753682400000,"open":"3929","high":"3933.96","low":"3858","close":"3879.53","volume":"7901511.25","vol_ccy":"790151.125","vol_ccy_quote":"3074864873.17297","confirm":1},{"ts":1753704000000,"open":"3879.48","high":"3890","low":"3773.01","close":"3784.26","volume":"14706251.5","vol_ccy":"1470625.15","vol_ccy_quote":"5616326915.87578","confirm":1},{"ts":1753725600000,"open":"3784.26","high":"3806.08","low":"3752.01","close":"3796.98","volume":"7381044.84","vol_ccy":"738104.484","vol_ccy_quote":"2790492286.86725","confirm":1},{"ts":1753747200000,"open":"3796.99","high":"3821.8","low":"3728.81","close":"3806.3","volume":"9490410.15","vol_ccy":"949041.015","vol_ccy_quote":"3584465715.15752","confirm":1},{"ts":1753768800000,"open":"3806.3","high":"3886","low":"3800.51","close":"3825.01","volume":"11183361.08","vol_ccy":"1118336.108","vol_ccy_quote":"4301345015.85379","confirm":1},{"ts":1753790400000,"open":"3825","high":"3873.58","low":"3715.01","close":"3768.01","volume":"16802869.9","vol_ccy":"1680286.99","vol_ccy_quote":"6364447042.99064","confirm":1},{"ts":1753812000000,"open":"3768","high":"3804","low":"3738.31","close":"3792.39","volume":"5815488.54","vol_ccy":"581548.854","vol_ccy_quote":"2192244883.9996","confirm":1},{"ts":1753833600000,"open":"3792.39","high":"3827.9","low":"3753.84","close":"3808.35","volume":"6463849.38","vol_ccy":"646384.938","vol_ccy_quote":"2454913048.00978","confirm":1},{"ts":1753855200000,"open":"3808.34","high":"3832.94","low":"3741.91","close":"3757.2","volume":"8584145.14","vol_ccy":"858414.514","vol_ccy_quote":"3255566401.99685","confirm":1},{"ts":1753876800000,"open":"3757.2","high":"3831","low":"3747.64","close":"3803.62","volume":"10301633.88","vol_ccy":"1030163.388","vol_ccy_quote":"3901540552.3345","confirm":1},{"ts":1753898400000,"open":"3803.62","high":"3821","low":"3673.05","close":"3808.28","volume":"14213054.6","vol_ccy":"1421305.46","vol_ccy_quote":"5331393552.62935","confirm":1},{"ts":1753920000000,"open":"3808.29","high":"3869.78","low":"3797.22","close":"3857.92","volume":"7094543.94","vol_ccy":"709454.394","vol_ccy_quote":"2727947282.57688","confirm":1},{"ts":1753941600000,"open":"3857.93","high":"3876.81","low":"3824.71","close":"3836.82","volume":"5210838.99","vol_ccy":"521083.899","vol_ccy_quote":"2008772495.56137","confirm":1},{"ts":1753963200000,"open":"3836.81","high":"3843.6","low":"3760.6","close":"3774.11","volume":"15239368.44","vol_ccy":"1523936.844","vol_ccy_quote":"5784610661.72635","confirm":1},{"ts":1753984800000,"open":"3774.1","high":"3788.03","low":"3682","close":"3697.06","volume":"12169623.68","vol_ccy":"1216962.368","vol_ccy_quote":"4544640607.80223","confirm":1},{"ts":1754006400000,"open":"3697.05","high":"3722.6","low":"3613.23","close":"3673.45","volume":"15178844.01","vol_ccy":"1517884.401","vol_ccy_quote":"5586508420.80832","confirm":1},{"ts":1754028000000,"open":"3673.44","high":"3680.77","low":"3583.2","close":"3641.16","volume":"13881849.01","vol_ccy":"1388184.901","vol_ccy_quote":"5036178926.63742","confirm":1},{"ts":1754049600000,"open":"3641.16","high":"3673.79","low":"3561","close":"3570.34","volume":"21993726.5","vol_ccy":"2199372.65","vol_ccy_quote":"7945626012.26253","confirm":1},{"ts":1754071200000,"open":"3570.33","high":"3584.24","low":"3426","close":"3486","volume":"19914993.99","vol_ccy":"1991499.399","vol_ccy_quote":"6996312582.41162","confirm":1},{"ts":1754092800000,"open":"3486","high":"3535.97","low":"3476.4","close":"3517.73","volume":"6952852.72","vol_ccy":"695285.272","vol_ccy_quote":"2441448995.96495","confirm":1},{"ts":1754114400000,"open":"3517.72","high":"3523.1","low":"3453.99","close":"3506.77","volume":"10258599.23","vol_ccy":"1025859.923","vol_ccy_quote":"3582051141.93585","confirm":1},{"ts":1754136000000,"open":"3506.78","high":"3515.9","low":"3412.88","close":"3422.8","volume":"11966858.17","vol_ccy":"1196685.817","vol_ccy_quote":"4149030935.80347","confirm":1},{"ts":1754157600000,"open":"3422.79","high":"3440.56","low":"3367.24","close":"3392.68","volume":"14085632.38","vol_ccy":"1408563.238","vol_ccy_quote":"4790672259.531","confirm":1},{"ts":1754179200000,"open":"3392.68","high":"3454.46","low":"3353.44","close":"3443.11","volume":"7837892.35","vol_ccy":"783789.235","vol_ccy_quote":"2677508169.6234","confirm":1},{"ts":1754200800000,"open":"3443.11","high":"3515","low":"3434.9","close":"3483.4","volume":"6937489.7","vol_ccy":"693748.97","vol_ccy_quote":"2409845019.22411","confirm":1},{"ts":1754222400000,"open":"3483.4","high":"3503.14","low":"3452","close":"3488","volume":"7364754.89","vol_ccy":"736475.489","vol_ccy_quote":"2561546335.36176","confirm":1},{"ts":1754244000000,"open":"3488","high":"3520.9","low":"3479.51","close":"3495.49","volume":"4857942.81","vol_ccy":"485794.281","vol_ccy_quote":"1699371114.46617","confirm":1},{"ts":1754265600000,"open":"3495.49","high":"3575.54","low":"3489.16","close":"3532.2","volume":"9026892.04","vol_ccy":"902689.204","vol_ccy_quote":"3196658860.3128","confirm":1},{"ts":1754287200000,"open":"3532.21","high":"3573.16","low":"3516.45","close":"3553.62","volume":"6496950.8","vol_ccy":"649695.08","vol_ccy_quote":"2305519187.53547","confirm":1},{"ts":1754308800000,"open":"3553.62","high":"3716.98","low":"3549.01","close":"3680.04","volume":"18847089.04","vol_ccy":"1884708.904","vol_ccy_quote":"6860639246.04735","confirm":1},{"ts":1754330400000,"open":"3680","high":"3735.44","low":"3659.5","close":"3719.2","volume":"6919131.58","vol_ccy":"691913.158","vol_ccy_quote":"2559718405.20316","confirm":1},{"ts":1754352000000,"open":"3719.19","high":"3719.78","low":"3642.29","close":"3663.18","volume":"7046275.73","vol_ccy":"704627.573","vol_ccy_quote":"2586550156.10686","confirm":1},{"ts":1754373600000,"open":"3663.19","high":"3693","low":"3599.55","close":"3672.3","volume":"12353674.74","vol_ccy":"1235367.474","vol_ccy_quote":"4505061048.12751","confirm":1},{"ts":1754395200000,"open":"3672.3","high":"3679.83","low":"3555.07","close":"3603.84","volume":"17952824.69","vol_ccy":"1795282.469","vol_ccy_quote":"6464566498.74856","confirm":1},{"ts":1754416800000,"open":"3603.85","high":"3624","low":"3543","close":"3610.29","volume":"5701052.43","vol_ccy":"570105.243","vol_ccy_quote":"2043384637.33201","confirm":1},{"ts":1754438400000,"open":"3610.3","high":"3661.73","low":"3562.41","close":"3637.36","volume":"8341791.3","vol_ccy":"834179.13","vol_ccy_quote":"3006880757.46495","confirm":1},{"ts":1754460000000,"open":"3637.37","high":"3646.88","low":"3608.02","close":"3618.59","volume":"6592171.04","vol_ccy":"659217.104","vol_ccy_quote":"2390094630.80708","confirm":1},{"ts":1754481600000,"open":"3618.59","high":"3683.95","low":"3571","close":"3680.41","volume":"12343124.99","vol_ccy":"1234312.499","vol_ccy_quote":"4470872616.03185","confirm":1},{"ts":1754503200000,"open":"3680.4","high":"3697.92","low":"3650.42","close":"3680.97","volume":"4095388.32","vol_ccy":"409538.832","vol_ccy_quote":"1506048471.6098","confirm":1},{"ts":1754524800000,"open":"3680.97","high":"3716","low":"3646.1","close":"3685.81","volume":"6665665.96","vol_ccy":"666566.596","vol_ccy_quote":"2449501060.29728","confirm":1},{"ts":1754546400000,"open":"3685.82","high":"3844.51","low":"3684","close":"3825.78","volume":"15932945.22","vol_ccy":"1593294.522","vol_ccy_quote":"6000921659.96754","confirm":1},{"ts":1754568000000,"open":"3825.77","high":"3864.65","low":"3778.77","close":"3828.14","volume":"15396327.77","vol_ccy":"1539632.777","vol_ccy_quote":"5893954253.60699","confirm":1},{"ts":1754589600000,"open":"3828.14","high":"3926.88","low":"3806.49","close":"3908.47","volume":"8682729.92","vol_ccy":"868272.992","vol_ccy_quote":"3362673700.4041","confirm":1},{"ts":1754611200000,"open":"3908.46","high":"3968.96","low":"3875.86","close":"3900.25","volume":"11217152.73","vol_ccy":"1121715.273","vol_ccy_quote":"4390331231.5616","confirm":1},{"ts":1754632800000,"open":"3900.24","high":"3928.32","low":"3883.21","close":"3916.91","volume":"5936113.63","vol_ccy":"593611.363","vol_ccy_quote":"2317656268.48685","confirm":1},{"ts":1754654400000,"open":"3916.9","high":"4034.62","low":"3890.04","close":"4031.91","volume":"19016942.72","vol_ccy":"1901694.272","vol_ccy_quote":"7547164781.00858","confirm":1},{"ts":1754676000000,"open":"4031.92","high":"4072.58","low":"4006.26","close":"4009.66","volume":"7427555.22","vol_ccy":"742755.522","vol_ccy_quote":"3002707246.78513","confirm":1},{"ts":1754697600000,"open":"4009.66","high":"4218","low":"4006.23","close":"4181.89","volume":"13585114.4","vol_ccy":"1358511.44","vol_ccy_quote":"5587627864.85186","confirm":1},{"ts":1754719200000,"open":"4181.9","high":"4248.9","low":"4143","close":"4190.7","volume":"12126867.48","vol_ccy":"1212686.748","vol_ccy_quote":"5088926454.36013","confirm":1},{"ts":1754740800000,"open":"4190.71","high":"4240","low":"4154","close":"4234.9","volume":"10086805.41","vol_ccy":"1008680.541","vol_ccy_quote":"4234391210.64234","confirm":1},{"ts":1754762400000,"open":"4234.91","high":"4330","low":"4221","close":"4262.77","volume":"10583993.63","vol_ccy":"1058399.363","vol_ccy_quote":"4521964816.20446","confirm":1},{"ts":1754784000000,"open":"4262.78","high":"4334.57","low":"4207.44","close":"4222.96","volume":"12893912.97","vol_ccy":"1289391.297","vol_ccy_quote":"5495896192.49376","confirm":1},{"ts":1754805600000,"open":"4222.96","high":"4239.23","low":"4160.12","close":"4181.49","volume":"10368711.54","vol_ccy":"1036871.154","vol_ccy_quote":"4358844933.17129","confirm":1},{"ts":1754827200000,"open":"4181.49","high":"4248","low":"4162.02","close":"4224.42","volume":"7171892.86","vol_ccy":"717189.286","vol_ccy_quote":"3016911846.76155","confirm":1},{"ts":1754848800000,"open":"4224.43","high":"4259.91","low":"4186.26","close":"4250.79","volume":"6070605.55","vol_ccy":"607060.555","vol_ccy_quote":"2565863669.87752","confirm":1},{"ts":1754870400000,"open":"4250.79","high":"4349.83","low":"4238.17","close":"4305.3","volume":"13575657.13","vol_ccy":"1357565.713","vol_ccy_quote":"5843652540.93965","confirm":1},{"ts":1754892000000,"open":"4305.3","high":"4312.45","low":"4170.74","close":"4184.76","volume":"12099866.36","vol_ccy":"1209986.636","vol_ccy_quote":"5142365683.1272","confirm":1},{"ts":1754913600000,"open":"4184.75","high":"4368","low":"4165.68","close":"4293.16","volume":"22005832.68","vol_ccy":"2200583.268","vol_ccy_quote":"9413156358.25046","confirm":1},{"ts":1754935200000,"open":"4293.15","high":"4308.53","low":"4188","close":"4221.91","volume":"9203273.8","vol_ccy":"920327.38","vol_ccy_quote":"3907363636.82726","confirm":1},{"ts":1754956800000,"open":"4221.91","high":"4320.57","low":"4216.16","close":"4284","volume":"7561313.53","vol_ccy":"756131.353","vol_ccy_quote":"3236431851.71069","confirm":1},{"ts":1754978400000,"open":"4283.99","high":"4331.86","low":"4256","close":"4289.46","volume":"7958249.3","vol_ccy":"795824.93","vol_ccy_quote":"3417612039.99159","confirm":1},{"ts":1755000000000,"open":"4289.47","high":"4508.33","low":"4276.34","close":"4498.65","volume":"27877949.04","vol_ccy":"2787794.904","vol_ccy_quote":"12305790581.54116","confirm":1},{"ts":1755021600000,"open":"4498.66","high":"4642.41","low":"4476","close":"4589.81","volume":"14110504.94","vol_ccy":"1411050.494","vol_ccy_quote":"6444466470.5335","confirm":1},{"ts":1755043200000,"open":"4589.82","high":"4683.92","low":"4563.02","close":"4632.01","volume":"13098932.72","vol_ccy":"1309893.272","vol_ccy_quote":"6062062625.25559","confirm":1},{"ts":1755064800000,"open":"4632","high":"4718","low":"4608.47","close":"4690.37","volume":"10787944.76","vol_ccy":"1078794.476","vol_ccy_quote":"5028699113.57941","confirm":1},{"ts":1755086400000,"open":"4690.37","high":"4738.18","low":"4616.43","close":"4726.51","volume":"19822428.85","vol_ccy":"1982242.885","vol_ccy_quote":"9289471198.43422","confirm":1},{"ts":1755108000000,"open":"4726.51","high":"4785.55","low":"4688.27","close":"4749.93","volume":"10540628.99","vol_ccy":"1054062.899","vol_ccy_quote":"4995112637.34279","confirm":1},{"ts":1755129600000,"open":"4749.93","high":"4788.88","low":"4710.05","close":"4734.07","volume":"8654008.57","vol_ccy":"865400.857","vol_ccy_quote":"4109859889.57794","confirm":1},{"ts":1755151200000,"open":"4734.06","high":"4794.89","low":"4673.24","close":"4721.49","volume":"12610959.85","vol_ccy":"1261095.985","vol_ccy_quote":"5969735289.53391","confirm":1},{"ts":1755172800000,"open":"4721.5","high":"4739.51","low":"4455.34","close":"4549.34","volume":"42134630.24","vol_ccy":"4213463.024","vol_ccy_quote":"19350413026.74494","confirm":1},{"ts":1755194400000,"open":"4549.4","high":"4574.53","low":"4452","close":"4545.6","volume":"10087428.83","vol_ccy":"1008742.883","vol_ccy_quote":"4559267175.21948","confirm":1},{"ts":1755216000000,"open":"4545.6","high":"4649.93","low":"4536.1","close":"4618.23","volume":"7854698.26","vol_ccy":"785469.826","vol_ccy_quote":"3618059824.79187","confirm":1},{"ts":1755237600000,"open":"4618.23","high":"4665.83","low":"4612","close":"4633.26","volume":"6897957.41","vol_ccy":"689795.741","vol_ccy_quote":"3199980880.85909","confirm":1},{"ts":1755259200000,"open":"4633.27","high":"4673","low":"4372.35","close":"4438.48","volume":"27839819.18","vol_ccy":"2783981.918","vol_ccy_quote":"12501752161.57492","confirm":1},{"ts":1755280800000,"open":"4438.48","high":"4489.58","low":"4365.48","close":"4438.05","volume":"9380037.26","vol_ccy":"938003.726","vol_ccy_quote":"4143171073.92137","confirm":1},{"ts":1755302400000,"open":"4438.04","high":"4488.2","low":"4415.48","close":"4420.19","volume":"5897996.37","vol_ccy":"589799.637","vol_ccy_quote":"2626573829.09456","confirm":1},{"ts":1755324000000,"open":"4420.19","high":"4462.22","low":"4372.01","close":"4386.86","volume":"8042030.97","vol_ccy":"804203.097","vol_ccy_quote":"3552174719.99194","confirm":1},{"ts":1755345600000,"open":"4386.86","high":"4427.45","low":"4374.07","close":"4403.22","volume":"6212991.71","vol_ccy":"621299.171","vol_ccy_quote":"2734198215.53609","confirm":1},{"ts":1755367200000,"open":"4403.21","high":"4440.98","low":"4397.38","close":"4420.28","volume":"3144556.77","vol_ccy":"314455.677","vol_ccy_quote":"1389848638.31622","confirm":1},{"ts":1755388800000,"open":"4420.28","high":"4488.8","low":"4391.6","close":"4467.62","volume":"6426191.05","vol_ccy":"642619.105","vol_ccy_quote":"2855739938.527","confirm":1},{"ts":1755410400000,"open":"4467.62","high":"4574.99","low":"4441.41","close":"4549.74","volume":"8957844.77","vol_ccy":"895784.477","vol_ccy_quote":"4047043690.55844","confirm":1},{"ts":1755432000000,"open":"4549.73","high":"4564.57","low":"4501","close":"4521.7","volume":"6851463.55","vol_ccy":"685146.355","vol_ccy_quote":"3106703671.06706","confirm":1},{"ts":1755453600000,"open":"4521.71","high":"4532.81","low":"4423","close":"4471.49","volume":"8104045.5","vol_ccy":"810404.55","vol_ccy_quote":"3628634429.16917","confirm":1},{"ts":1755475200000,"open":"4471.48","high":"4481.44","low":"4258","close":"4311.52","volume":"20768013.5","vol_ccy":"2076801.35","vol_ccy_quote":"9039253688.90964","confirm":1},{"ts":1755496800000,"open":"4311.51","high":"4317.52","low":"4222.47","close":"4273.01","volume":"15972463.55","vol_ccy":"1597246.355","vol_ccy_quote":"6814294113.69641","confirm":1},{"ts":1755518400000,"open":"4273","high":"4380.23","low":"4269.2","close":"4342","volume":"16860984.25","vol_ccy":"1686098.425","vol_ccy_quote":"7290748254.92525","confirm":1},{"ts":1755540000000,"open":"4342","high":"4387","low":"4303.17","close":"4312.51","volume":"6672797.52","vol_ccy":"667279.752","vol_ccy_quote":"2901792047.39538","confirm":1},{"ts":1755561600000,"open":"4312.51","high":"4355","low":"4191.68","close":"4229.7","volume":"13493316.63","vol_ccy":"1349331.663","vol_ccy_quote":"5750929775.34751","confirm":1},{"ts":1755583200000,"open":"4229.71","high":"4316.67","low":"4203.07","close":"4307.7","volume":"8415941.47","vol_ccy":"841594.147","vol_ccy_quote":"3586012672.82434","confirm":1},{"ts":1755604800000,"open":"4307.71","high":"4339.96","low":"4131.1","close":"4184.46","volume":"21297718.6","vol_ccy":"2129771.86","vol_ccy_quote":"8984159307.12766","confirm":1},{"ts":1755626400000,"open":"4184.46","high":"4186.61","low":"4066.1","close":"4075","volume":"11487024.28","vol_ccy":"1148702.428","vol_ccy_quote":"4745314735.15104","confirm":1},{"ts":1755648000000,"open":"4074.99","high":"4182.49","low":"4060.79","close":"4181.36","volume":"9901725.16","vol_ccy":"990172.516","vol_ccy_quote":"4084568206.41986","confirm":1},{"ts":1755669600000,"open":"4181.31","high":"4238.97","low":"4148.03","close":"4194.21","volume":"11359034.04","vol_ccy":"1135903.404","vol_ccy_quote":"4771132369.35151","confirm":1},{"ts":1755691200000,"open":"4194.21","high":"4363.67","low":"4104.41","close":"4341.51","volume":"25614776.84","vol_ccy":"2561477.684","vol_ccy_quote":"10837842325.95052","confirm":1},{"ts":1755712800000,"open":"4341.51","high":"4377.08","low":"4261.1","close":"4334.59","volume":"9198406.96","vol_ccy":"919840.696","vol_ccy_quote":"3976226684.79365","confirm":1},{"ts":1755734400000,"open":"4334.6","high":"4338.65","low":"4275.41","close":"4316.14","volume":"7183427.33","vol_ccy":"718342.733","vol_ccy_quote":"3092371692.52403","confirm":1},{"ts":1755756000000,"open":"4316.14","high":"4316.5","low":"4253.81","close":"4277.7","volume":"8334864.67","vol_ccy":"833486.467","vol_ccy_quote":"3573056754.03242","confirm":1},{"ts":1755777600000,"open":"4277.71","high":"4326.84","low":"4207.1","close":"4241.01","volume":"15717014.32","vol_ccy":"1571701.432","vol_ccy_quote":"6696077059.82759","confirm":1},{"ts":1755799200000,"open":"4241.01","high":"4273.45","low":"4203","close":"4224.5","volume":"5732807.48","vol_ccy":"573280.748","vol_ccy_quote":"2429313770.83162","confirm":1},{"ts":1755820800000,"open":"4224.51","high":"4314.31","low":"4221.05","close":"4289.69","volume":"7546595.82","vol_ccy":"754659.582","vol_ccy_quote":"3226911081.51113","confirm":1},{"ts":1755842400000,"open":"4289.69","high":"4353","low":"4271","close":"4272.7","volume":"9700404.99","vol_ccy":"970040.499","vol_ccy_quote":"4183232399.58284","confirm":1},{"ts":1755864000000,"open":"4272.71","high":"4849","low":"4206.05","close":"4800.02","volume":"50854415.22","vol_ccy":"5085441.522","vol_ccy_quote":"23229333061.59027","confirm":1},{"ts":1755885600000,"open":"4800.02","high":"4888","low":"4753.33","close":"4831.99","volume":"12567074.51","vol_ccy":"1256707.451","vol_ccy_quote":"6066539604.68781","confirm":1},{"ts":1755907200000,"open":"4831.99","high":"4832","low":"4663.02","close":"4751.05","volume":"12395275.51","vol_ccy":"1239527.551","vol_ccy_quote":"5867218693.97235","confirm":1},{"ts":1755928800000,"open":"4751.05","high":"4762.77","low":"4690","close":"4703.99","volume":"5936887.87","vol_ccy":"593688.787","vol_ccy_quote":"2805094522.34598","confirm":1},{"ts":1755950400000,"open":"4703.99","high":"4768.8","low":"4692.29","close":"4748.41","volume":"6256354.41","vol_ccy":"625635.441","vol_ccy_quote":"2961416314.70748","confirm":1},{"ts":1755972000000,"open":"4748.42","high":"4797.95","low":"4735.8","close":"4777.47","volume":"2792837.41","vol_ccy":"279283.741","vol_ccy_quote":"1330614158.5092","confirm":1},{"ts":1755993600000,"open":"4777.47","high":"4817.42","low":"4751.32","close":"4782.36","volume":"4869754.85","vol_ccy":"486975.485","vol_ccy_quote":"2329640362.73167","confirm":1},{"ts":1756015200000,"open":"4782.39","high":"4785.9","low":"4718.75","close":"4747.01","volume":"5768110.53","vol_ccy":"576811.053","vol_ccy_quote":"2742741714.92696","confirm":1},{"ts":1756036800000,"open":"4747.01","high":"4935.5","low":"4737.02","close":"4904.51","volume":"12345004.37","vol_ccy":"1234500.437","vol_ccy_quote":"5961528969.4413","confirm":1},{"ts":1756058400000,"open":"4904.5","high":"4958.69","low":"4708.4","close":"4778.86","volume":"22177914.35","vol_ccy":"2217791.435","vol_ccy_quote":"10682079716.25163","confirm":1},{"ts":1756080000000,"open":"4778.86","high":"4796.54","low":"4668.99","close":"4704.59","volume":"9876369.61","vol_ccy":"987636.961","vol_ccy_quote":"4668527438.102","confirm":1},{"ts":1756101600000,"open":"4704.59","high":"4708.39","low":"4518","close":"4598.56","volume":"17427344.57","vol_ccy":"1742734.457","vol_ccy_quote":"8018650253.64529","confirm":1},{"ts":1756123200000,"open":"4598.55","high":"4682.3","low":"4561.93","close":"4585","volume":"15426337.94","vol_ccy":"1542633.794","vol_ccy_quote":"7132194036.17532","confirm":1},{"ts":1756144800000,"open":"4585","high":"4595.46","low":"4331.04","close":"4374.06","volume":"17704774.5","vol_ccy":"1770477.45","vol_ccy_quote":"7825423830.99403","confirm":1},{"ts":1756166400000,"open":"4374.06","high":"4449.75","low":"4308.8","close":"4428","volume":"12153439.31","vol_ccy":"1215343.931","vol_ccy_quote":"5333643576.43155","confirm":1},{"ts":1756188000000,"open":"4428","high":"4464.59","low":"4391.19","close":"4425.58","volume":"8801278.69","vol_ccy":"880127.869","vol_ccy_quote":"3894332509.81166","confirm":1},{"ts":1756209600000,"open":"4425.58","high":"4577","low":"4403","close":"4519.19","volume":"22985491.22","vol_ccy":"2298549.122","vol_ccy_quote":"10353175572.99416","confirm":1},{"ts":1756231200000,"open":"4519.2","high":"4631.53","low":"4518.6","close":"4598.04","volume":"8718347.37","vol_ccy":"871834.737","vol_ccy_quote":"3990517094.92459","confirm":1},{"ts":1756252800000,"open":"4598.04","high":"4643.99","low":"4538","close":"4611.9","volume":"9135802.11","vol_ccy":"913580.211","vol_ccy_quote":"4194868187.55038","confirm":1},{"ts":1756274400000,"open":"4611.89","high":"4619.12","low":"4553.95","close":"4606.64","volume":"7701982.96","vol_ccy":"770198.296","vol_ccy_quote":"3533661322.79168","confirm":1},{"ts":1756296000000,"open":"4606.65","high":"4662.84","low":"4572.02","close":"4629.09","volume":"13514986.67","vol_ccy":"1351498.667","vol_ccy_quote":"6243611348.73312","confirm":1},{"ts":1756317600000,"open":"4629.08","high":"4641.58","low":"4479","close":"4505.6","volume":"11301190.42","vol_ccy":"1130119.042","vol_ccy_quote":"5146287809.12523","confirm":1},{"ts":1756339200000,"open":"4505.6","high":"4586","low":"4466","close":"4568.41","volume":"7142419.58","vol_ccy":"714241.958","vol_ccy_quote":"3235202479.7521","confirm":1},{"ts":1756360800000,"open":"4568.41","high":"4632.57","low":"4552.54","close":"4593.77","volume":"6195423.07","vol_ccy":"619542.307","vol_ccy_quote":"2845638281.78268","confirm":1},{"ts":1756382400000,"open":"4593.77","high":"4612.92","low":"4456.7","close":"4488.36","volume":"12469253.29","vol_ccy":"1246925.329","vol_ccy_quote":"5661295474.8627","confirm":1},{"ts":1756404000000,"open":"4488.36","high":"4514.56","low":"4425.86","close":"4509.15","volume":"5504048.9","vol_ccy":"550404.89","vol_ccy_quote":"2463490193.73713","confirm":1},{"ts":1756425600000,"open":"4509.16","high":"4516.37","low":"4432.75","close":"4478.74","volume":"5744345.41","vol_ccy":"574434.541","vol_ccy_quote":"2570939525.26882","confirm":1},{"ts":1756447200000,"open":"4478.75","high":"4486.09","low":"4318.01","close":"4345.16","volume":"12695942.04","vol_ccy":"1269594.204","vol_ccy_quote":"5557947779.43274","confirm":1},{"ts":1756468800000,"open":"4345.15","high":"4453.05","low":"4260.51","close":"4330.38","volume":"20262016.41","vol_ccy":"2026201.641","vol_ccy_quote":"8789374841.76203","confirm":1},{"ts":1756490400000,"open":"4330.39","high":"4378.23","low":"4303.67","close":"4358.52","volume":"5481786.56","vol_ccy":"548178.656","vol_ccy_quote":"2378916438.25477","confirm":1},{"ts":1756512000000,"open":"4358.52","high":"4400","low":"4255.16","close":"4377.88","volume":"8430349.26","vol_ccy":"843034.926","vol_ccy_quote":"3654050055.26215","confirm":1},{"ts":1756533600000,"open":"4377.87","high":"4413.74","low":"4371.36","close":"4390.01","volume":"4659601.72","vol_ccy":"465960.172","vol_ccy_quote":"2046487765.32064","confirm":1},{"ts":1756555200000,"open":"4390","high":"4391.48","low":"4329.19","close":"4360.6","volume":"5625487.46","vol_ccy":"562548.746","vol_ccy_quote":"2451787748.76185","confirm":1},{"ts":1756576800000,"open":"4360.59","high":"4378","low":"4331.35","close":"4372.12","volume":"2196676.21","vol_ccy":"219667.621","vol_ccy_quote":"955891651.02271","confirm":1},{"ts":1756598400000,"open":"4372.12","high":"4489.6","low":"4370.91","close":"4457.44","volume":"7271149.04","vol_ccy":"727114.904","vol_ccy_quote":"3232767416.94927","confirm":1},{"ts":1756620000000,"open":"4457.45","high":"4482.43","low":"4430.3","close":"4474.09","volume":"5115653.11","vol_ccy":"511565.311","vol_ccy_quote":"2279846591.18552","confirm":1},{"ts":1756641600000,"open":"4474.09","high":"4497","low":"4448.24","close":"4474.36","volume":"5637476.54","vol_ccy":"563747.654","vol_ccy_quote":"2521743406.53034","confirm":1},{"ts":1756663200000,"open":"4474.37","high":"4488.88","low":"4376","close":"4389.71","volume":"4746100.41","vol_ccy":"474610.041","vol_ccy_quote":"2104785294.91002","confirm":1},{"ts":1756684800000,"open":"4389.71","high":"4430","low":"4356.29","close":"4392.8","volume":"8618510.98","vol_ccy":"861851.098","vol_ccy_quote":"3781884677.37142","confirm":1},{"ts":1756706400000,"open":"4392.8","high":"4489.85","low":"4372.66","close":"4391.7","volume":"10392730.58","vol_ccy":"1039273.058","vol_ccy_quote":"4606384498.94762","confirm":1},{"ts":1756728000000,"open":"4391.69","high":"4422","low":"4307.24","close":"4320.9","volume":"8712220.61","vol_ccy":"871222.061","vol_ccy_quote":"3803594877.5292","confirm":1},{"ts":1756749600000,"open":"4320.9","high":"4367.71","low":"4208.13","close":"4312.2","volume":"8644922.35","vol_ccy":"864492.235","vol_ccy_quote":"3707722751.7614","confirm":1},{"ts":1756771200000,"open":"4312.19","high":"4393","low":"4288.48","close":"4382.8","volume":"7150884.8","vol_ccy":"715088.48","vol_ccy_quote":"3108594009.36601","confirm":1},{"ts":1756792800000,"open":"4382.8","high":"4415.6","low":"4338.01","close":"4346.23","volume":"6797165.81","vol_ccy":"679716.581","vol_ccy_quote":"2980885444.30855","confirm":1},{"ts":1756814400000,"open":"4346.22","high":"4396","low":"4270","close":"4318.01","volume":"18460239.28","vol_ccy":"1846023.928","vol_ccy_quote":"7982183374.95607","confirm":1},{"ts":1756836000000,"open":"4318","high":"4335.27","low":"4255.4","close":"4324.32","volume":"6626711.13","vol_ccy":"662671.113","vol_ccy_quote":"2848384059.20384","confirm":1},{"ts":1756857600000,"open":"4324.33","high":"4354.96","low":"4281","close":"4313.91","volume":"5827444.79","vol_ccy":"582744.479","vol_ccy_quote":"2519310637.45939","confirm":1},{"ts":1756879200000,"open":"4313.91","high":"4384.67","low":"4286","close":"4369.6","volume":"6914345.8","vol_ccy":"691434.58","vol_ccy_quote":"2996974355.22661","confirm":1},{"ts":1756900800000,"open":"4369.6","high":"4489.41","low":"4340","close":"4470.47","volume":"12448638.19","vol_ccy":"1244863.819","vol_ccy_quote":"5515911675.86884","confirm":1},{"ts":1756922400000,"open":"4470.47","high":"4482.08","low":"4432.27","close":"4448.3","volume":"3006253.77","vol_ccy":"300625.377","vol_ccy_quote":"1341110868.45176","confirm":1},{"ts":1756944000000,"open":"4448.3","high":"4481.56","low":"4361.38","close":"4374.61","volume":"7609256.75","vol_ccy":"760925.675","vol_ccy_quote":"3360164944.73929","confirm":1},{"ts":1756965600000,"open":"4374.6","high":"4431.6","low":"4354.23","close":"4405.01","volume":"6494127.5","vol_ccy":"649412.75","vol_ccy_quote":"2851557498.60663","confirm":1},{"ts":1756987200000,"open":"4405","high":"4427.51","low":"4283","close":"4303.41","volume":"13551705.09","vol_ccy":"1355170.509","vol_ccy_quote":"5885970851.85916","confirm":1},{"ts":1757008800000,"open":"4303.42","high":"4350","low":"4262.2","close":"4295.1","volume":"5640380.51","vol_ccy":"564038.051","vol_ccy_quote":"2425501677.52274","confirm":1},{"ts":1757030400000,"open":"4295.07","high":"4340.18","low":"4288","close":"4336.33","volume":"4913196.05","vol_ccy":"491319.605","vol_ccy_quote":"2120555745.5236","confirm":1},{"ts":1757052000000,"open":"4336.34","high":"4426.89","low":"4320","close":"4415.67","volume":"9970924.23","vol_ccy":"997092.423","vol_ccy_quote":"4377095349.44535","confirm":1},{"ts":1757073600000,"open":"4415.67","high":"4495","low":"4253.33","close":"4288.19","volume":"25380181.92","vol_ccy":"2538018.192","vol_ccy_quote":"11079055390.84356","confirm":1},{"ts":1757095200000,"open":"4288.19","high":"4341.75","low":"4282.01","close":"4305.62","volume":"5199393.25","vol_ccy":"519939.325","vol_ccy_quote":"2242192869.12533","confirm":1},{"ts":1757116800000,"open":"4305.62","high":"4326.9","low":"4288.66","close":"4293.43","volume":"2670041.27","vol_ccy":"267004.127","vol_ccy_quote":"1150608020.35467","confirm":1},{"ts":1757138400000,"open":"4293.43","high":"4313.56","low":"4283.73","close":"4298.29","volume":"2443135.44","vol_ccy":"244313.544","vol_ccy_quote":"1050340216.53734","confirm":1},{"ts":1757160000000,"open":"4298.29","high":"4307.74","low":"4230","close":"4271","volume":"7289502.43","vol_ccy":"728950.243","vol_ccy_quote":"3115620067.41692","confirm":1},{"ts":1757181600000,"open":"4270.99","high":"4287","low":"4248.01","close":"4271.6","volume":"2357206.53","vol_ccy":"235720.653","vol_ccy_quote":"1006619273.52276","confirm":1},{"ts":1757203200000,"open":"4271.6","high":"4302.67","low":"4268.52","close":"4292.61","volume":"2263762.02","vol_ccy":"226376.202","vol_ccy_quote":"971688892.9957","confirm":1},{"ts":1757224800000,"open":"4292.61","high":"4313.47","low":"4276","close":"4308.45","volume":"3289985.5","vol_ccy":"328998.55","vol_ccy_quote":"1413832211.68536","confirm":1},{"ts":1757246400000,"open":"4308.44","high":"4309.98","low":"4269","close":"4273.34","volume":"3761789.47","vol_ccy":"376178.947","vol_ccy_quote":"1614129392.82048","confirm":1},{"ts":1757268000000,"open":"4273.34","high":"4336","low":"4268.01","close":"4304.1","volume":"3064873.27","vol_ccy":"306487.327","vol_ccy_quote":"1318053010.50276","confirm":1},{"ts":1757289600000,"open":"4304.1","high":"4329.48","low":"4277","close":"4295.44","volume":"4157796.17","vol_ccy":"415779.617","vol_ccy_quote":"1788345253.24759","confirm":1},{"ts":1757311200000,"open":"4295.43","high":"4336.74","low":"4285.68","close":"4310.47","volume":"6002273.28","vol_ccy":"600227.328","vol_ccy_quote":"2587272463.34309","confirm":1},{"ts":1757332800000,"open":"4310.47","high":"4382.36","low":"4298","close":"4309.6","volume":"11341873.55","vol_ccy":"1134187.355","vol_ccy_quote":"4924199218.1189","confirm":1},{"ts":1757354400000,"open":"4309.6","high":"4334.71","low":"4281","close":"4305.16","volume":"4746347.57","vol_ccy":"474634.757","vol_ccy_quote":"2043874626.48149","confirm":1},{"ts":1757376000000,"open":"4305.15","high":"4319.79","low":"4276.01","close":"4317.56","volume":"4533864.81","vol_ccy":"453386.481","vol_ccy_quote":"1948600747.90687","confirm":1},{"ts":1757397600000,"open":"4317.57","high":"4380","low":"4313.92","close":"4346.65","volume":"6800377.26","vol_ccy":"680037.726","vol_ccy_quote":"2961262805.33884","confirm":1},{"ts":1757419200000,"open":"4346.66","high":"4366.57","low":"4276.67","close":"4285.22","volume":"11390262.22","vol_ccy":"1139026.222","vol_ccy_quote":"4914312323.18857","confirm":1},{"ts":1757440800000,"open":"4285.21","high":"4319.94","low":"4280.07","close":"4309.56","volume":"2856718.7","vol_ccy":"285671.87","vol_ccy_quote":"1228462195.69075","confirm":1},{"ts":1757462400000,"open":"4309.55","high":"4326.79","low":"4284.6","close":"4307.94","volume":"4215726.32","vol_ccy":"421572.632","vol_ccy_quote":"1816147622.98119","confirm":1},{"ts":1757484000000,"open":"4307.84","high":"4333","low":"4296.62","close":"4329.97","volume":"4285023.37","vol_ccy":"428502.337","vol_ccy_quote":"1851614246.41515","confirm":1},{"ts":1757505600000,"open":"4329.98","high":"4453.74","low":"4328.33","close":"4364.99","volume":"17105369.31","vol_ccy":"1710536.931","vol_ccy_quote":"7507084426.84902","confirm":1},{"ts":1757527200000,"open":"4365","high":"4371.6","low":"4299","close":"4347.99","volume":"5885882.38","vol_ccy":"588588.238","vol_ccy_quote":"2549663477.66895","confirm":1},{"ts":1757548800000,"open":"4347.99","high":"4424.54","low":"4337.35","close":"4417.49","volume":"5971411.67","vol_ccy":"597141.167","vol_ccy_quote":"2619539649.11658","confirm":1},{"ts":1757570400000,"open":"4417.5","high":"4448.88","low":"4405","close":"4428.51","volume":"6182073.86","vol_ccy":"618207.386","vol_ccy_quote":"2737156668.53447","confirm":1},{"ts":1757592000000,"open":"4428.51","high":"4481","low":"4346.36","close":"4431.84","volume":"16872954.24","vol_ccy":"1687295.424","vol_ccy_quote":"7453164793.19874","confirm":1},{"ts":1757613600000,"open":"4431.84","high":"4467.6","low":"4406","close":"4456.5","volume":"3573568.48","vol_ccy":"357356.848","vol_ccy_quote":"1584671665.84017","confirm":1},{"ts":1757635200000,"open":"4456.5","high":"4558.12","low":"4448.4","close":"4556.77","volume":"9764676.08","vol_ccy":"976467.608","vol_ccy_quote":"4404193226.16949","confirm":1},{"ts":1757656800000,"open":"4556.78","high":"4562","low":"4504.44","close":"4520.38","volume":"5461180.39","vol_ccy":"546118.039","vol_ccy_quote":"2472971516.45596","confirm":1},{"ts":1757678400000,"open":"4520.39","high":"4627.88","low":"4502.01","close":"4611.52","volume":"10701549.97","vol_ccy":"1070154.997","vol_ccy_quote":"4878429660.32375","confirm":1},{"ts":1757700000000,"open":"4611.52","high":"4756.39","low":"4598.24","close":"4711.81","volume":"10438852.31","vol_ccy":"1043885.231","vol_ccy_quote":"4871972323.67431","confirm":1},{"ts":1757721600000,"open":"4711.82","high":"4768","low":"4692.5","close":"4723.7","volume":"6192673.2","vol_ccy":"619267.32","vol_ccy_quote":"2927044583.45271","confirm":1},{"ts":1757743200000,"open":"4723.71","high":"4739.96","low":"4701.01","close":"4720.64","volume":"3941714.38","vol_ccy":"394171.438","vol_ccy_quote":"1860530951.33533","confirm":1},{"ts":1757764800000,"open":"4720.64","high":"4730.85","low":"4606.63","close":"4635.24","volume":"9801512.12","vol_ccy":"980151.212","vol_ccy_quote":"4572366366.90722","confirm":1},{"ts":1757786400000,"open":"4635.24","high":"4674.44","low":"4626.01","close":"4668","volume":"2512233.89","vol_ccy":"251223.389","vol_ccy_quote":"1168981248.30418","confirm":1},{"ts":1757808000000,"open":"4668","high":"4694.97","low":"4635.79","close":"4677.56","volume":"3704216.79","vol_ccy":"370421.679","vol_ccy_quote":"1729457023.30703","confirm":1},{"ts":1757829600000,"open":"4677.56","high":"4683.49","low":"4628.61","close":"4637.18","volume":"3022956.41","vol_ccy":"302295.641","vol_ccy_quote":"1407757044.09252","confirm":1},{"ts":1757851200000,"open":"4637.19","high":"4646.85","low":"4577.9","close":"4622.17","volume":"7913843.67","vol_ccy":"791384.367","vol_ccy_quote":"3648114750.47379","confirm":1},{"ts":1757872800000,"open":"4622.17","high":"4638.88","low":"4594.52","close":"4606.11","volume":"2590855.96","vol_ccy":"259085.596","vol_ccy_quote":"1196720886.67407","confirm":1},{"ts":1757894400000,"open":"4606.11","high":"4666","low":"4581.33","close":"4662.87","volume":"4998968.66","vol_ccy":"499896.866","vol_ccy_quote":"2313872647.56812","confirm":1},{"ts":1757916000000,"open":"4662.87","high":"4671.69","low":"4496.26","close":"4529.72","volume":"13030931.41","vol_ccy":"1303093.141","vol_ccy_quote":"5943106585.36532","confirm":1},{"ts":1757937600000,"open":"4529.73","high":"4541.37","low":"4463.62","close":"4508.6","volume":"9438546.53","vol_ccy":"943854.653","vol_ccy_quote":"4249501813.30261","confirm":1},{"ts":1757959200000,"open":"4508.52","high":"4529.71","low":"4474.26","close":"4521.69","volume":"2968340.83","vol_ccy":"296834.083","vol_ccy_quote":"1337243781.04127","confirm":1},{"ts":1757980800000,"open":"4521.69","high":"4536.43","low":"4485.76","close":"4526.88","volume":"4375925.69","vol_ccy":"437592.569","vol_ccy_quote":"1976860563.57834","confirm":1},{"ts":1758002400000,"open":"4526.88","high":"4533.21","low":"4490.29","close":"4499.59","volume":"4348956.31","vol_ccy":"434895.631","vol_ccy_quote":"1960167275.84796","confirm":1},{"ts":1758024000000,"open":"4499.6","high":"4510.5","low":"4420.62","close":"4483.75","volume":"13129401.36","vol_ccy":"1312940.136","vol_ccy_quote":"5854273863.95621","confirm":1},{"ts":1758045600000,"open":"4483.75","high":"4523.33","low":"4463.3","close":"4499","volume":"3239315.58","vol_ccy":"323931.558","vol_ccy_quote":"1455865111.20967","confirm":1},{"ts":1758067200000,"open":"4499","high":"4550","low":"4461.11","close":"4512.75","volume":"6230180.33","vol_ccy":"623018.033","vol_ccy_quote":"2806933197.15504","confirm":1},{"ts":1758088800000,"open":"4512.74","high":"4552.94","low":"4476.54","close":"4489.64","volume":"6460742.86","vol_ccy":"646074.286","vol_ccy_quote":"2915781901.71777","confirm":1},{"ts":1758110400000,"open":"4489.64","high":"4532.27","low":"4421.36","close":"4421.36","volume":"7808388.87","vol_ccy":"780838.887","vol_ccy_quote":"3507107681.16888","confirm":1},{"ts":1758132000000,"open":"4421.36","high":"4614.75","low":"4398","close":"4587.77","volume":"17163710.87","vol_ccy":"1716371.087","vol_ccy_quote":"7720239316.60375","confirm":1},{"ts":1758153600000,"open":"4587.77","high":"4643.06","low":"4576.95","close":"4588","volume":"6505161.34","vol_ccy":"650516.134","vol_ccy_quote":"2997644529.04894","confirm":1},{"ts":1758175200000,"open":"4587.99","high":"4606.31","low":"4551","close":"4574.14","volume":"5100722.61","vol_ccy":"510072.261","vol_ccy_quote":"2335029181.51833","confirm":1},{"ts":1758196800000,"open":"4574.15","high":"4634.3","low":"4555.25","close":"4607.12","volume":"8502575.32","vol_ccy":"850257.532","vol_ccy_quote":"3909997987.02974","confirm":1},{"ts":1758218400000,"open":"4607.11","high":"4620.96","low":"4568.22","close":"4585.49","volume":"2603707.53","vol_ccy":"260370.753","vol_ccy_quote":"1195677883.91943","confirm":1},{"ts":1758240000000,"open":"4585.5","high":"4619.38","low":"4526.08","close":"4539.31","volume":"6132247.52","vol_ccy":"613224.752","vol_ccy_quote":"2800815564.92865","confirm":1},{"ts":1758261600000,"open":"4539.31","high":"4547.39","low":"4506","close":"4512.01","volume":"4374364.38","vol_ccy":"437436.438","vol_ccy_quote":"1979915857.94324","confirm":1},{"ts":1758283200000,"open":"4512.01","high":"4541.57","low":"4443","close":"4457.64","volume":"8955171.08","vol_ccy":"895517.108","vol_ccy_quote":"4019333788.42868","confirm":1},{"ts":1758304800000,"open":"4457.63","high":"4476.5","low":"4431.04","close":"4466.99","volume":"3216809.88","vol_ccy":"321680.988","vol_ccy_quote":"1432674183.16128","confirm":1},{"ts":1758326400000,"open":"4467","high":"4483","low":"4452","close":"4476.25","volume":"1988588.91","vol_ccy":"198858.891","vol_ccy_quote":"888308964.20331","confirm":1},{"ts":1758348000000,"open":"4476.25","high":"4481.24","low":"4454.14","close":"4468.4","volume":"1824582.04","vol_ccy":"182458.204","vol_ccy_quote":"815381999.84567","confirm":1},{"ts":1758369600000,"open":"4468.4","high":"4506.86","low":"4461.75","close":"4483.67","volume":"3779160.31","vol_ccy":"377916.031","vol_ccy_quote":"1695467818.17025","confirm":1},{"ts":1758391200000,"open":"4483.66","high":"4498.7","low":"4469.59","close":"4478.64","volume":"1446968.4","vol_ccy":"144696.84","vol_ccy_quote":"648635558.52721","confirm":1},{"ts":1758412800000,"open":"4478.63","high":"4488","low":"4455.19","close":"4475.89","volume":"1876166.13","vol_ccy":"187616.613","vol_ccy_quote":"839253249.22324","confirm":1},{"ts":1758434400000,"open":"4475.9","high":"4491.35","low":"4442.01","close":"4459.13","volume":"2817543.73","vol_ccy":"281754.373","vol_ccy_quote":"1258113849.10333","confirm":1},{"ts":1758456000000,"open":"4459.12","high":"4492.37","low":"4459","close":"4489.38","volume":"2995991.67","vol_ccy":"299599.167","vol_ccy_quote":"1340483574.36757","confirm":1},{"ts":1758477600000,"open":"4489.38","high":"4496.5","low":"4441","close":"4443.26","volume":"2694648.84","vol_ccy":"269464.884","vol_ccy_quote":"1204034991.1929","confirm":1},{"ts":1758499200000,"open":"4443.26","high":"4454.16","low":"4206.87","close":"4212.69","volume":"14905246.37","vol_ccy":"1490524.637","vol_ccy_quote":"6446489806.28335","confirm":1},{"ts":1758520800000,"open":"4212.8","high":"4222.03","low":"4032","close":"4179.25","volume":"16937603.71","vol_ccy":"1693760.371","vol_ccy_quote":"7044468002.18246","confirm":1},{"ts":1758542400000,"open":"4179.24","high":"4217.83","low":"4142.99","close":"4162.14","volume":"7937408.22","vol_ccy":"793740.822","vol_ccy_quote":"3317622709.43736","confirm":1},{"ts":1758564000000,"open":"4162.13","high":"4205.73","low":"4116.79","close":"4196.25","volume":"4591672.29","vol_ccy":"459167.229","vol_ccy_quote":"1910825361.24623","confirm":1},{"ts":1758585600000,"open":"4196.25","high":"4209","low":"4112.71","close":"4181.01","volume":"6927947.93","vol_ccy":"692794.793","vol_ccy_quote":"2887599599.19916","confirm":1},{"ts":1758607200000,"open":"4181.01","high":"4227.87","low":"4175.37","close":"4189.5","volume":"4859200.13","vol_ccy":"485920.013","vol_ccy_quote":"2040659195.56806","confirm":1},{"ts":1758628800000,"open":"4189.5","high":"4209.99","low":"4135.25","close":"4147.22","volume":"8058856.94","vol_ccy":"805885.694","vol_ccy_quote":"3367361749.66136","confirm":1},{"ts":1758650400000,"open":"4147.22","high":"4189.99","low":"4137.03","close":"4162.17","volume":"3744950.8","vol_ccy":"374495.08","vol_ccy_quote":"1558967744.75477","confirm":1},{"ts":1758672000000,"open":"4162.17","high":"4193.03","low":"4071.01","close":"4170.8","volume":"9832467.96","vol_ccy":"983246.796","vol_ccy_quote":"4069853752.75902","confirm":1},{"ts":1758693600000,"open":"4170.8","high":"4197","low":"4161.15","close":"4180","volume":"4017178.8","vol_ccy":"401717.88","vol_ccy_quote":"1678143681.30075","confirm":1},{"ts":1758715200000,"open":"4180","high":"4205","low":"4142.89","close":"4180.53","volume":"6964344.61","vol_ccy":"696434.461","vol_ccy_quote":"2906207740.15185","confirm":1},{"ts":1758736800000,"open":"4180.53","high":"4181.53","low":"4127.01","close":"4150.28","volume":"2846547.93","vol_ccy":"284654.793","vol_ccy_quote":"1183115454.42198","confirm":1},{"ts":1758758400000,"open":"4150.28","high":"4159.29","low":"3959.22","close":"4022.49","volume":"18583035.69","vol_ccy":"1858303.569","vol_ccy_quote":"7533471993.24656","confirm":1},{"ts":1758780000000,"open":"4022.49","high":"4050","low":"3982.31","close":"4000.72","volume":"8573271.31","vol_ccy":"857327.131","vol_ccy_quote":"3441651689.55838","confirm":1},{"ts":1758801600000,"open":"4000.72","high":"4020.19","low":"3820.01","close":"3836.76","volume":"22427070.56","vol_ccy":"2242707.056","vol_ccy_quote":"8839909261.67156","confirm":1},{"ts":1758823200000,"open":"3836.75","high":"3944.56","low":"3822","close":"3872.72","volume":"10943004.82","vol_ccy":"1094300.482","vol_ccy_quote":"4254759851.06941","confirm":1},{"ts":1758844800000,"open":"3872.73","high":"3974.53","low":"3865.35","close":"3919.99","volume":"7833214.75","vol_ccy":"783321.475","vol_ccy_quote":"3080983293.15963","confirm":1},{"ts":1758866400000,"open":"3919.99","high":"3947.59","low":"3871.21","close":"3903.99","volume":"7727950.11","vol_ccy":"772795.011","vol_ccy_quote":"3023309452.46593","confirm":1},{"ts":1758888000000,"open":"3903.98","high":"4044","low":"3873.12","close":"4042.54","volume":"12978899.23","vol_ccy":"1297889.923","vol_ccy_quote":"5135662720.20342","confirm":1},{"ts":1758909600000,"open":"4042.54","high":"4067.5","low":"4002.48","close":"4029.78","volume":"5170818.66","vol_ccy":"517081.866","vol_ccy_quote":"2084606326.42362","confirm":1},{"ts":1758931200000,"open":"4029.78","high":"4030.8","low":"4003.73","close":"4018.39","volume":"2098425.58","vol_ccy":"209842.558","vol_ccy_quote":"842940380.50644","confirm":1},{"ts":1758952800000,"open":"4018.38","high":"4020","low":"3970.17","close":"4000.19","volume":"4168925.32","vol_ccy":"416892.532","vol_ccy_quote":"1666030135.07923","confirm":1},{"ts":1758974400000,"open":"4000.2","high":"4037.64","low":"3977","close":"4000","volume":"4331998.75","vol_ccy":"433199.875","vol_ccy_quote":"1736432924.74703","confirm":1},{"ts":1758996000000,"open":"4000.01","high":"4032","low":"3984.59","close":"4016.96","volume":"1782940.95","vol_ccy":"178294.095","vol_ccy_quote":"715056162.3643","confirm":1},{"ts":1759017600000,"open":"4016.97","high":"4031.06","low":"3992.31","close":"4009.09","volume":"2539613.02","vol_ccy":"253961.302","vol_ccy_quote":"1017634532.46814","confirm":1},{"ts":1759039200000,"open":"4009.08","high":"4015","low":"3982.27","close":"3990.85","volume":"2735851.29","vol_ccy":"273585.129","vol_ccy_quote":"1093673110.42952","confirm":1},{"ts":1759060800000,"open":"3990.84","high":"4053","low":"3962.06","close":"4037.43","volume":"6530872.2","vol_ccy":"653087.22","vol_ccy_quote":"2620974618.755","confirm":1},{"ts":1759082400000,"open":"4037.42","high":"4143.12","low":"4030.55","close":"4139.36","volume":"5621737.76","vol_ccy":"562173.776","vol_ccy_quote":"2301624561.69878","confirm":1},{"ts":1759104000000,"open":"4139.35","high":"4143.75","low":"4101.2","close":"4112.43","volume":"4061179.78","vol_ccy":"406117.978","vol_ccy_quote":"1672650448.6898","confirm":1},{"ts":1759125600000,"open":"4112.44","high":"4137.94","low":"4086","close":"4101.57","volume":"4890563.13","vol_ccy":"489056.313","vol_ccy_quote":"2011039853.85589","confirm":1},{"ts":1759147200000,"open":"4101.56","high":"4206.6","low":"4080.08","close":"4153.58","volume":"12917700.44","vol_ccy":"1291770.044","vol_ccy_quote":"5365386321.82766","confirm":1},{"ts":1759168800000,"open":"4153.59","high":"4234.33","low":"4140.54","close":"4212.84","volume":"4508373.74","vol_ccy":"450837.374","vol_ccy_quote":"1893151860.94102","confirm":1},{"ts":1759190400000,"open":"4212.83","high":"4243.62","low":"4168.1","close":"4182.64","volume":"5327127.37","vol_ccy":"532712.737","vol_ccy_quote":"2237957649.67285","confirm":1},{"ts":1759212000000,"open":"4182.64","high":"4205","low":"4132.12","close":"4162.64","volume":"6123097.23","vol_ccy":"612309.723","vol_ccy_quote":"2550262623.67979","confirm":1},{"ts":1759233600000,"open":"4162.64","high":"4173.67","low":"4090.01","close":"4099.06","volume":"9101402.02","vol_ccy":"910140.202","vol_ccy_quote":"3754848703.44924","confirm":1},{"ts":1759255200000,"open":"4099.05","high":"4199.62","low":"4091.03","close":"4143.18","volume":"6533389.89","vol_ccy":"653338.989","vol_ccy_quote":"2711425321.77798","confirm":1},{"ts":1759276800000,"open":"4143.19","high":"4172.54","low":"4122.25","close":"4142.79","volume":"4582846.79","vol_ccy":"458284.679","vol_ccy_quote":"1900605313.43655","confirm":1},{"ts":1759298400000,"open":"4142.79","high":"4328.16","low":"4120.37","close":"4296.01","volume":"13722360.74","vol_ccy":"1372236.074","vol_ccy_quote":"5838657189.78684","confirm":1},{"ts":1759320000000,"open":"4296.01","high":"4342.43","low":"4276","close":"4291.15","volume":"9894024.79","vol_ccy":"989402.479","vol_ccy_quote":"4267189799.63104","confirm":1},{"ts":1759341600000,"open":"4291.15","high":"4354.99","low":"4286.11","close":"4346.11","volume":"4758468.19","vol_ccy":"475846.819","vol_ccy_quote":"2056228456.39775","confirm":1},{"ts":1759363200000,"open":"4346.11","high":"4397.66","low":"4330.5","close":"4381.95","volume":"7776213.77","vol_ccy":"777621.377","vol_ccy_quote":"3398513598.24479","confirm":1},{"ts":1759384800000,"open":"4381.95","high":"4423.06","low":"4367.23","close":"4377.7","volume":"5238307.9","vol_ccy":"523830.79","vol_ccy_quote":"2300547465.55224","confirm":1},{"ts":1759406400000,"open":"4377.71","high":"4477.76","low":"4332.01","close":"4464.11","volume":"14949757.76","vol_ccy":"1494975.776","vol_ccy_quote":"6596539297.66473","confirm":1},{"ts":1759428000000,"open":"4464.11","high":"4516.25","low":"4456","close":"4481.85","volume":"6115618.6","vol_ccy":"611561.86","vol_ccy_quote":"2742534050.77909","confirm":1},{"ts":1759449600000,"open":"4481.85","high":"4558.77","low":"4459.5","close":"4475.65","volume":"7012880.31","vol_ccy":"701288.031","vol_ccy_quote":"3157758146.49097","confirm":1},{"ts":1759471200000,"open":"4475.64","high":"4493.95","low":"4427","close":"4476.6","volume":"6037138.72","vol_ccy":"603713.872","vol_ccy_quote":"2695228916.90374","confirm":1},{"ts":1759492800000,"open":"4476.6","high":"4590.93","low":"4433.06","close":"4470.32","volume":"16464843.25","vol_ccy":"1646484.325","vol_ccy_quote":"7413088212.24429","confirm":1},{"ts":1759514400000,"open":"4470.31","high":"4544.05","low":"4448.95","close":"4511.3","volume":"4560098.99","vol_ccy":"456009.899","vol_ccy_quote":"2055450921.10581","confirm":1},{"ts":1759536000000,"open":"4511.32","high":"4515.52","low":"4461.59","close":"4502.02","volume":"3979657.47","vol_ccy":"397965.747","vol_ccy_quote":"1785874539.53397","confirm":1},{"ts":1759557600000,"open":"4502.01","high":"4516.74","low":"4478.01","close":"4482.08","volume":"3026174.81","vol_ccy":"302617.481","vol_ccy_quote":"1360567067.53957","confirm":1},{"ts":1759579200000,"open":"4482.07","high":"4510","low":"4437.86","close":"4463.31","volume":"5569040.29","vol_ccy":"556904.029","vol_ccy_quote":"2489685836.89999","confirm":1},{"ts":1759600800000,"open":"4463.32","high":"4493.33","low":"4449.07","close":"4485.39","volume":"1695911.68","vol_ccy":"169591.168","vol_ccy_quote":"758964782.5111","confirm":1},{"ts":1759622400000,"open":"4485.38","high":"4587.01","low":"4465.02","close":"4568.08","volume":"9228872.91","vol_ccy":"922887.291","vol_ccy_quote":"4190875407.32387","confirm":1},{"ts":1759644000000,"open":"4568.09","high":"4618","low":"4522","close":"4549.52","volume":"8879942.07","vol_ccy":"887994.207","vol_ccy_quote":"4056398427.97695","confirm":1},{"ts":1759665600000,"open":"4549.52","high":"4550.33","low":"4488","close":"4510.97","volume":"4696632.54","vol_ccy":"469663.254","vol_ccy_quote":"2125909210.90963","confirm":1},{"ts":1759687200000,"open":"4510.98","high":"4524.56","low":"4472","close":"4512.25","volume":"3095909.36","vol_ccy":"309590.936","vol_ccy_quote":"1393662483.06588","confirm":1},{"ts":1759708800000,"open":"4512.25","high":"4552","low":"4483.53","close":"4526.31","volume":"5253158.07","vol_ccy":"525315.807","vol_ccy_quote":"2375329067.15921","confirm":1},{"ts":1759730400000,"open":"4526.31","high":"4592.12","low":"4525.31","close":"4570.14","volume":"6177036.61","vol_ccy":"617703.661","vol_ccy_quote":"2816648262.24721","confirm":1},{"ts":1759752000000,"open":"4570.15","high":"4718","low":"4568.22","close":"4693.89","volume":"12092643.34","vol_ccy":"1209264.334","vol_ccy_quote":"5621926575.58809","confirm":1},{"ts":1759773600000,"open":"4693.89","high":"4734.99","low":"4669.1","close":"4682.02","volume":"4521754.66","vol_ccy":"452175.466","vol_ccy_quote":"2125260374.87966","confirm":1},{"ts":1759795200000,"open":"4682.01","high":"4730.77","low":"4662.02","close":"4710.22","volume":"4469303.14","vol_ccy":"446930.314","vol_ccy_quote":"2097513697.7608","confirm":1},{"ts":1759816800000,"open":"4710.23","high":"4718.33","low":"4637.12","close":"4706.36","volume":"6577210.67","vol_ccy":"657721.067","vol_ccy_quote":"3075160789.90905","confirm":1},{"ts":1759838400000,"open":"4706.36","high":"4754.37","low":"4452","close":"4473.6","volume":"24781330.26","vol_ccy":"2478133.026","vol_ccy_quote":"11383654259.01799","confirm":1},{"ts":1759860000000,"open":"4473.6","high":"4514.96","low":"4424.15","close":"4445.76","volume":"6371916.52","vol_ccy":"637191.652","vol_ccy_quote":"2850137752.62754","confirm":1},{"ts":1759881600000,"open":"4445.78","high":"4496.2","low":"4408.14","close":"4436","volume":"6894474.16","vol_ccy":"689447.416","vol_ccy_quote":"3069108645.50103","confirm":1},{"ts":1759903200000,"open":"4436","high":"4504.7","low":"4421.7","close":"4485.37","volume":"5423980.79","vol_ccy":"542398.079","vol_ccy_quote":"2426471962.94729","confirm":1},{"ts":1759924800000,"open":"4485.37","high":"4555.9","low":"4433.84","close":"4536.62","volume":"11578946.8","vol_ccy":"1157894.68","vol_ccy_quote":"5192525819.17126","confirm":1},{"ts":1759946400000,"open":"4536.62","high":"4542","low":"4495","close":"4523.51","volume":"4080054.23","vol_ccy":"408005.423","vol_ccy_quote":"1843806121.07486","confirm":1},{"ts":1759968000000,"open":"4523.5","high":"4529.69","low":"4400.5","close":"4452.21","volume":"6676216.83","vol_ccy":"667621.683","vol_ccy_quote":"2974197578.13029","confirm":1},{"ts":1759989600000,"open":"4452.21","high":"4452.39","low":"4317","close":"4371.01","volume":"10502842.92","vol_ccy":"1050284.292","vol_ccy_quote":"4588412053.15724","confirm":1},{"ts":1760011200000,"open":"4371","high":"4412.1","low":"4263","close":"4333.1","volume":"14839086.43","vol_ccy":"1483908.643","vol_ccy_quote":"6428756244.98603","confirm":1},{"ts":1760032800000,"open":"4333.1","high":"4381","low":"4299","close":"4366.61","volume":"4172598.65","vol_ccy":"417259.865","vol_ccy_quote":"1811275204.31735","confirm":1},{"ts":1760054400000,"open":"4366.61","high":"4391.88","low":"4325.69","close":"4366.31","volume":"5759643.82","vol_ccy":"575964.382","vol_ccy_quote":"2512061359.42152","confirm":1},{"ts":1760076000000,"open":"4366.31","high":"4375.55","low":"4311","close":"4341.25","volume":"5200072.58","vol_ccy":"520007.258","vol_ccy_quote":"2253553778.72882","confirm":1},{"ts":1760097600000,"open":"4341.25","high":"4388.3","low":"4067.33","close":"4091.74","volume":"26099545.29","vol_ccy":"2609954.529","vol_ccy_quote":"10936877516.63258","confirm":1},{"ts":1760119200000,"open":"4091.74","high":"4098","low":"3355.12","close":"3823.96","volume":"46528873.41","vol_ccy":"4652887.341","vol_ccy_quote":"17758457401.81228","confirm":1},{"ts":1760140800000,"open":"3823.96","high":"3872.63","low":"3723.85","close":"3785.99","volume":"13042490.18","vol_ccy":"1304249.018","vol_ccy_quote":"4951925343.94435","confirm":1},{"ts":1760162400000,"open":"3785.98","high":"3854.92","low":"3731","close":"3837.69","volume":"8941713.55","vol_ccy":"894171.355","vol_ccy_quote":"3396838317.99041","confirm":1},{"ts":1760184000000,"open":"3837.64","high":"3853","low":"3781","close":"3822.67","volume":"6739637.39","vol_ccy":"673963.739","vol_ccy_quote":"2575405078.8825","confirm":1},{"ts":1760205600000,"open":"3822.66","high":"3823.44","low":"3639.67","close":"3745.51","volume":"10040667.26","vol_ccy":"1004066.726","vol_ccy_quote":"3740069315.04611","confirm":1},{"ts":1760227200000,"open":"3745.51","high":"3820","low":"3691.69","close":"3803.34","volume":"8922750.7","vol_ccy":"892275.07","vol_ccy_quote":"3352338530.4683","confirm":1},{"ts":1760248800000,"open":"3803.34","high":"3866","low":"3801","close":"3818.48","volume":"6329357.06","vol_ccy":"632935.706","vol_ccy_quote":"2423031721.01753","confirm":1},{"ts":1760270400000,"open":"3818.48","high":"4172.23","low":"3791.17","close":"4124.71","volume":"25631310.46","vol_ccy":"2563131.046","vol_ccy_quote":"10262203585.11269","confirm":1},{"ts":1760292000000,"open":"4124.71","high":"4195.72","low":"4076.41","close":"4149.75","volume":"7612692.92","vol_ccy":"761269.292","vol_ccy_quote":"3145132611.20986","confirm":1},{"ts":1760313600000,"open":"4149.75","high":"4219","low":"4114.19","close":"4129.99","volume":"7324605.26","vol_ccy":"732460.526","vol_ccy_quote":"3041713199.57122","confirm":1},{"ts":1760335200000,"open":"4130","high":"4196","low":"4038","close":"4078.88","volume":"9858180.27","vol_ccy":"985818.027","vol_ccy_quote":"4074805767.44745","confirm":1},{"ts":1760356800000,"open":"4078.88","high":"4238","low":"4053.98","close":"4233.16","volume":"15930418.51","vol_ccy":"1593041.851","vol_ccy_quote":"6584848090.8316","confirm":1},{"ts":1760378400000,"open":"4233.15","high":"4289.74","low":"4197.67","close":"4239.8","volume":"5856536.35","vol_ccy":"585653.635","vol_ccy_quote":"2487720955.98702","confirm":1},{"ts":1760400000000,"open":"4239.8","high":"4262.21","low":"4052.16","close":"4068.34","volume":"9775587.71","vol_ccy":"977558.771","vol_ccy_quote":"4053331544.51609","confirm":1},{"ts":1760421600000,"open":"4068.34","high":"4089.4","low":"3885.99","close":"3969.86","volume":"19461235.51","vol_ccy":"1946123.551","vol_ccy_quote":"7741992926.11156","confirm":1},{"ts":1760443200000,"open":"3969.86","high":"4163.65","low":"3892.11","close":"4099.53","volume":"22282932.61","vol_ccy":"2228293.261","vol_ccy_quote":"8969276539.67158","confirm":1},{"ts":1760464800000,"open":"4099.52","high":"4146.99","low":"4046.36","close":"4122.74","volume":"6914443.75","vol_ccy":"691444.375","vol_ccy_quote":"2839266420.73495","confirm":1},{"ts":1760486400000,"open":"4122.74","high":"4144","low":"4059.17","close":"4108.28","volume":"6776353.74","vol_ccy":"677635.374","vol_ccy_quote":"2780714204.73161","confirm":1},{"ts":1760508000000,"open":"4108.28","high":"4216","low":"4072.91","close":"4098.2","volume":"10653940.61","vol_ccy":"1065394.061","vol_ccy_quote":"4410575865.04072","confirm":1},{"ts":1760529600000,"open":"4098.2","high":"4105.98","low":"3926.11","close":"3990.81","volume":"17997893.97","vol_ccy":"1799789.397","vol_ccy_quote":"7238407588.67812","confirm":1},{"ts":1760551200000,"open":"3990.81","high":"4011.11","low":"3922.11","close":"3983.71","volume":"6623772.07","vol_ccy":"662377.207","vol_ccy_quote":"2632069168.6166","confirm":1},{"ts":1760572800000,"open":"3983.7","high":"4036.22","low":"3974.06","close":"3994.62","volume":"5167912.71","vol_ccy":"516791.271","vol_ccy_quote":"2070473624.62654","confirm":1},{"ts":1760594400000,"open":"3994.62","high":"4078","low":"3937.17","close":"4060","volume":"9950545.78","vol_ccy":"995054.578","vol_ccy_quote":"3997754440.71692","confirm":1},{"ts":1760616000000,"open":"4060","high":"4088","low":"3855","close":"3919.74","volume":"20159500.42","vol_ccy":"2015950.042","vol_ccy_quote":"7983524276.10014","confirm":1},{"ts":1760637600000,"open":"3919.74","high":"3920.49","low":"3823.65","close":"3892.37","volume":"7974233.56","vol_ccy":"797423.356","vol_ccy_quote":"3088855583.31012","confirm":1},{"ts":1760659200000,"open":"3892.38","high":"3948.86","low":"3886.41","close":"3893.75","volume":"5004305.81","vol_ccy":"500430.581","vol_ccy_quote":"1959982443.26799","confirm":1},{"ts":1760680800000,"open":"3893.76","high":"3905","low":"3671.67","close":"3775.86","volume":"24236618.13","vol_ccy":"2423661.813","vol_ccy_quote":"9118800423.20739","confirm":1},{"ts":1760702400000,"open":"3775.86","high":"3845.59","low":"3711.44","close":"3815.31","volume":"15639092.16","vol_ccy":"1563909.216","vol_ccy_quote":"5910519549.59415","confirm":1},{"ts":1760724000000,"open":"3815.32","high":"3882.35","low":"3810.05","close":"3829.71","volume":"4705741.58","vol_ccy":"470574.158","vol_ccy_quote":"1809539718.97535","confirm":1},{"ts":1760745600000,"open":"3829.71","high":"3879.84","low":"3817","close":"3865.19","volume":"3997803.59","vol_ccy":"399780.359","vol_ccy_quote":"1540873824.95263","confirm":1},{"ts":1760767200000,"open":"3865.2","high":"3925.95","low":"3858.33","close":"3880.72","volume":"5567930.24","vol_ccy":"556793.024","vol_ccy_quote":"2164106585.91219","confirm":1},{"ts":1760788800000,"open":"3880.71","high":"3897.89","low":"3847.11","close":"3892.03","volume":"4213689.85","vol_ccy":"421368.985","vol_ccy_quote":"1630761044.78704","confirm":1},{"ts":1760810400000,"open":"3892.02","high":"3909.17","low":"3866.66","close":"3886.5","volume":"1895151.22","vol_ccy":"189515.122","vol_ccy_quote":"736665788.47751","confirm":1},{"ts":1760832000000,"open":"3886.49","high":"3918.86","low":"3853.86","close":"3894.66","volume":"3303003.96","vol_ccy":"330300.396","vol_ccy_quote":"1283949710.43238","confirm":1},{"ts":1760853600000,"open":"3894.65","high":"3957.14","low":"3824","close":"3922.41","volume":"10554094.89","vol_ccy":"1055409.489","vol_ccy_quote":"4114419469.63622","confirm":1},{"ts":1760875200000,"open":"3922.41","high":"4026.66","low":"3906","close":"3991.9","volume":"8375697.65","vol_ccy":"837569.765","vol_ccy_quote":"3327927451.69476","confirm":1},{"ts":1760896800000,"open":"3991.9","high":"4029.68","low":"3967.3","close":"3980.8","volume":"4020161.72","vol_ccy":"402016.172","vol_ccy_quote":"1606059697.18238","confirm":1},{"ts":1760918400000,"open":"3980.79","high":"4073","low":"3905.71","close":"4058.97","volume":"9367474.13","vol_ccy":"936747.413","vol_ccy_quote":"3732126055.6722","confirm":1},{"ts":1760940000000,"open":"4058.97","high":"4083.26","low":"4010.04","close":"4033.22","volume":"6690990.53","vol_ccy":"669099.053","vol_ccy_quote":"2708769889.87452","confirm":1},{"ts":1760961600000,"open":"4033.21","high":"4048.8","low":"3920.1","close":"3949.29","volume":"10844651.22","vol_ccy":"1084465.122","vol_ccy_quote":"4322046132.44442","confirm":1},{"ts":1760983200000,"open":"3949.29","high":"4001.64","low":"3944.2","close":"3977.47","volume":"3552587.82","vol_ccy":"355258.782","vol_ccy_quote":"1412515078.78779","confirm":1},{"ts":1761004800000,"open":"3977.46","high":"3984.65","low":"3837.01","close":"3862.16","volume":"8897134.14","vol_ccy":"889713.414","vol_ccy_quote":"3467833135.83294","confirm":1},{"ts":1761026400000,"open":"3862.16","high":"3896.35","low":"3848.88","close":"3888.29","volume":"5973680.45","vol_ccy":"597368.045","vol_ccy_quote":"2315255796.51057","confirm":1},{"ts":1761048000000,"open":"3888.3","high":"4109.64","low":"3850.69","close":"4012.97","volume":"25214045.17","vol_ccy":"2521404.517","vol_ccy_quote":"10076705738.88151","confirm":1},{"ts":1761069600000,"open":"4012.98","high":"4021.85","low":"3855.11","close":"3870.8","volume":"9338817.17","vol_ccy":"933881.717","vol_ccy_quote":"3680551481.96449","confirm":1},{"ts":1761091200000,"open":"3870.79","high":"3887.81","low":"3817","close":"3858.48","volume":"7224968.23","vol_ccy":"722496.823","vol_ccy_quote":"2785245363.61932","confirm":1},{"ts":1761112800000,"open":"3858.47","high":"3876.77","low":"3763.54","close":"3827.01","volume":"8977693.78","vol_ccy":"897769.378","vol_ccy_quote":"3435630836.97017","confirm":1},{"ts":1761134400000,"open":"3827","high":"3875.99","low":"3777.01","close":"3805.53","volume":"15383262.94","vol_ccy":"1538326.294","vol_ccy_quote":"5888926912.76114","confirm":1},{"ts":1761156000000,"open":"3805.53","high":"3827.14","low":"3705.01","close":"3803.69","volume":"8618236.73","vol_ccy":"861823.673","vol_ccy_quote":"3253011161.81275","confirm":1},{"ts":1761177600000,"open":"3803.69","high":"3848.19","low":"3794.34","close":"3846","volume":"3907206.58","vol_ccy":"390720.658","vol_ccy_quote":"1494509869.06383","confirm":1},{"ts":1761199200000,"open":"3845.99","high":"3903","low":"3842","close":"3861.83","volume":"7306262.9","vol_ccy":"730626.29","vol_ccy_quote":"2834514605.01376","confirm":1},{"ts":1761220800000,"open":"3861.83","high":"3934.49","low":"3806","close":"3919.6","volume":"12390054.62","vol_ccy":"1239005.462","vol_ccy_quote":"4788130316.4462","confirm":1},{"ts":1761242400000,"open":"3919.61","high":"3920.98","low":"3816.06","close":"3854.74","volume":"5347464.24","vol_ccy":"534746.424","vol_ccy_quote":"2060742390.11034","confirm":1},{"ts":1761264000000,"open":"3854.74","high":"3987.98","low":"3843.01","close":"3972.7","volume":"7094605.36","vol_ccy":"709460.536","vol_ccy_quote":"2780740849.19941","confirm":1},{"ts":1761285600000,"open":"3972.7","high":"3985.8","low":"3923.4","close":"3944.76","volume":"6884094.48","vol_ccy":"688409.448","vol_ccy_quote":"2721685936.23876","confirm":1},{"ts":1761307200000,"open":"3944.75","high":"4030","low":"3863.65","close":"3886.2","volume":"14274800.84","vol_ccy":"1427480.084","vol_ccy_quote":"5606580544.00365","confirm":1},{"ts":1761328800000,"open":"3886.2","high":"3944.94","low":"3881.44","close":"3933","volume":"3295978.79","vol_ccy":"329597.879","vol_ccy_quote":"1293694555.38878","confirm":1},{"ts":1761350400000,"open":"3933","high":"3937.84","low":"3910.26","close":"3929.14","volume":"2664285.89","vol_ccy":"266428.589","vol_ccy_quote":"1045676334.70179","confirm":1},{"ts":1761372000000,"open":"3929.14","high":"3961.46","low":"3923.13","close":"3938.04","volume":"3389373.83","vol_ccy":"338937.383","vol_ccy_quote":"1334894213.44","confirm":1},{"ts":1761393600000,"open":"3938.05","high":"3954.45","low":"3920.6","close":"3932.76","volume":"2356606.81","vol_ccy":"235660.681","vol_ccy_quote":"927981157.78576","confirm":1},{"ts":1761415200000,"open":"3932.75","high":"3968","low":"3927.53","close":"3951.76","volume":"2484895.19","vol_ccy":"248489.519","vol_ccy_quote":"981931496.1236","confirm":1},{"ts":1761436800000,"open":"3951.76","high":"3960.01","low":"3915.86","close":"3940.33","volume":"2402618.01","vol_ccy":"240261.801","vol_ccy_quote":"945387437.20392","confirm":1},{"ts":1761458400000,"open":"3940.33","high":"4056","low":"3936.57","close":"4043.49","volume":"8026612.49","vol_ccy":"802661.249","vol_ccy_quote":"3205986129.75998","confirm":1},{"ts":1761480000000,"open":"4043.49","high":"4099","low":"4039.12","close":"4057.6","volume":"7679275.02","vol_ccy":"767927.502","vol_ccy_quote":"3123530708.62752","confirm":1},{"ts":1761501600000,"open":"4057.59","high":"4180","low":"4052.55","close":"4157.46","volume":"6051304.58","vol_ccy":"605130.458","vol_ccy_quote":"2497311362.65149","confirm":1},{"ts":1761523200000,"open":"4157.45","high":"4251.99","low":"4145.46","close":"4231","volume":"8093901.95","vol_ccy":"809390.195","vol_ccy_quote":"3401854921.04451","confirm":1},{"ts":1761544800000,"open":"4231","high":"4246","low":"4130.01","close":"4160.81","volume":"8749947.49","vol_ccy":"874994.749","vol_ccy_quote":"3658375273.76585","confirm":1},{"ts":1761566400000,"open":"4160.81","high":"4223.42","low":"4121.01","close":"4218.79","volume":"9233548.79","vol_ccy":"923354.879","vol_ccy_quote":"3848251025.13132","confirm":1},{"ts":1761588000000,"open":"4218.78","high":"4231.63","low":"4092.2","close":"4118.31","volume":"6924404.63","vol_ccy":"692440.463","vol_ccy_quote":"2876327599.00239","confirm":1},{"ts":1761609600000,"open":"4118.31","high":"4140","low":"4063","close":"4066.92","volume":"5958578.67","vol_ccy":"595857.867","vol_ccy_quote":"2442416690.9682","confirm":1},{"ts":1761631200000,"open":"4066.93","high":"4134.49","low":"4066.08","close":"4110.07","volume":"4642325.06","vol_ccy":"464232.506","vol_ccy_quote":"1908774359.58278","confirm":1},{"ts":1761652800000,"open":"4110.07","high":"4174.28","low":"4067.41","close":"4138.39","volume":"11710642.78","vol_ccy":"1171064.278","vol_ccy_quote":"4830012537.98205","confirm":1},{"ts":1761674400000,"open":"4138.4","high":"4149.98","low":"3928.15","close":"3977.46","volume":"11276362.48","vol_ccy":"1127636.248","vol_ccy_quote":"4529806623.94124","confirm":1},{"ts":1761696000000,"open":"3977.45","high":"4035.23","low":"3961.61","close":"4024.5","volume":"4679239.26","vol_ccy":"467923.926","vol_ccy_quote":"1870546807.27775","confirm":1},{"ts":1761717600000,"open":"4024.5","high":"4034.64","low":"3980.88","close":"4009.01","volume":"4352178.02","vol_ccy":"435217.802","vol_ccy_quote":"1743729915.27604","confirm":1},{"ts":1761739200000,"open":"4009.01","high":"4028","low":"3923.2","close":"4013.1","volume":"9702135.11","vol_ccy":"970213.511","vol_ccy_quote":"3859400480.44488","confirm":1},{"ts":1761760800000,"open":"4013.06","high":"4017.38","low":"3835","close":"3900.8","volume":"15089634.36","vol_ccy":"1508963.436","vol_ccy_quote":"5915717429.54075","confirm":1},{"ts":1761782400000,"open":"3900.81","high":"3947","low":"3836.94","close":"3914.14","volume":"9275933.72","vol_ccy":"927593.372","vol_ccy_quote":"3613193727.32776","confirm":1},{"ts":1761804000000,"open":"3914.14","high":"3945.03","low":"3875.27","close":"3879.28","volume":"5424223.04","vol_ccy":"542422.304","vol_ccy_quote":"2120336995.70134","confirm":1},{"ts":1761825600000,"open":"3879.28","high":"3883.5","low":"3725.02","close":"3769.16","volume":"16643141.97","vol_ccy":"1664314.197","vol_ccy_quote":"6308374650.62014","confirm":1},{"ts":1761847200000,"open":"3769.15","high":"3804.94","low":"3676.14","close":"3802.66","volume":"9314620.83","vol_ccy":"931462.083","vol_ccy_quote":"3475633696.16143","confirm":1},{"ts":1761868800000,"open":"3802.76","high":"3874.2","low":"3794","close":"3848.1","volume":"8453727.58","vol_ccy":"845372.758","vol_ccy_quote":"3244823098.21245","confirm":1},{"ts":1761890400000,"open":"3848.09","high":"3884.64","low":"3816.32","close":"3872.26","volume":"5938310.68","vol_ccy":"593831.068","vol_ccy_quote":"2281376094.68232","confirm":1},{"ts":1761912000000,"open":"3872.27","high":"3887.66","low":"3801","close":"3826.23","volume":"10734131.88","vol_ccy":"1073413.188","vol_ccy_quote":"4129078208.77234","confirm":1},{"ts":1761933600000,"open":"3826.24","high":"3905","low":"3807","close":"3845.8","volume":"6013289.16","vol_ccy":"601328.916","vol_ccy_quote":"2321282476.87548","confirm":1},{"ts":1761955200000,"open":"3845.8","high":"3866.91","low":"3827","close":"3853.21","volume":"2467377.27","vol_ccy":"246737.727","vol_ccy_quote":"950094066.45125","confirm":1},{"ts":1761976800000,"open":"3853.21","high":"3881.74","low":"3850.73","close":"3875.87","volume":"2107062.88","vol_ccy":"210706.288","vol_ccy_quote":"815060450.41224","confirm":1},{"ts":1761998400000,"open":"3875.87","high":"3909.01","low":"3855.01","close":"3864.12","volume":"4567910.84","vol_ccy":"456791.084","vol_ccy_quote":"1772553099.0809","confirm":1},{"ts":1762020000000,"open":"3864.13","high":"3890","low":"3862.14","close":"3871.9","volume":"1453104.61","vol_ccy":"145310.461","vol_ccy_quote":"563008627.67878","confirm":1},{"ts":1762041600000,"open":"3871.89","high":"3913.1","low":"3860.08","close":"3900.89","volume":"2775502.82","vol_ccy":"277550.282","vol_ccy_quote":"1078735180.20793","confirm":1},{"ts":1762063200000,"open":"3900.83","high":"3917.35","low":"3849.25","close":"3888.49","volume":"5263733.74","vol_ccy":"526373.374","vol_ccy_quote":"2043075319.41402","confirm":1},{"ts":1762084800000,"open":"3888.49","high":"3892.87","low":"3836.04","close":"3857.75","volume":"5248930.09","vol_ccy":"524893.009","vol_ccy_quote":"2025383248.01151","confirm":1},{"ts":1762106400000,"open":"3857.75","high":"3914.4","low":"3841.03","close":"3904.4","volume":"3262161.36","vol_ccy":"326216.136","vol_ccy_quote":"1262970441.4155","confirm":1},{"ts":1762128000000,"open":"3904.39","high":"3913.27","low":"3713.4","close":"3730.34","volume":"12607683.84","vol_ccy":"1260768.384","vol_ccy_quote":"4779365411.58291","confirm":1},{"ts":1762149600000,"open":"3730.34","high":"3739.99","low":"3656.42","close":"3709.58","volume":"12147564.75","vol_ccy":"1214756.475","vol_ccy_quote":"4500590516.05559","confirm":1},{"ts":1762171200000,"open":"3709.58","high":"3746.95","low":"3560.01","close":"3664.41","volume":"19126126.2","vol_ccy":"1912612.62","vol_ccy_quote":"6972558082.67394","confirm":1},{"ts":1762192800000,"open":"3664.4","high":"3671","low":"3554.06","close":"3601.85","volume":"7528013.65","vol_ccy":"752801.365","vol_ccy_quote":"2714789902.58485","confirm":1},{"ts":1762214400000,"open":"3601.85","high":"3652.97","low":"3482","close":"3490.6","volume":"10401704.28","vol_ccy":"1040170.428","vol_ccy_quote":"3722293835.80779","confirm":1},{"ts":1762236000000,"open":"3490.61","high":"3558.9","low":"3459","close":"3527.33","volume":"13063153.6","vol_ccy":"1306315.36","vol_ccy_quote":"4571502382.27958","confirm":1},{"ts":1762257600000,"open":"3527.33","high":"3586.04","low":"3360.8","close":"3371.74","volume":"20236934.24","vol_ccy":"2023693.424","vol_ccy_quote":"7033022058.33181","confirm":1},{"ts":1762279200000,"open":"3371.73","high":"3373.55","low":"3054","close":"3285.24","volume":"31621387.73","vol_ccy":"3162138.773","vol_ccy_quote":"10220396933.04034","confirm":1},{"ts":1762300800000,"open":"3285.23","high":"3355","low":"3164.22","close":"3324.06","volume":"13709162.14","vol_ccy":"1370916.214","vol_ccy_quote":"4479383710.31227","confirm":1},{"ts":1762322400000,"open":"3324.06","high":"3340.63","low":"3270.54","close":"3321.04","volume":"7685144.05","vol_ccy":"768514.405","vol_ccy_quote":"2540835676.90704","confirm":1},{"ts":1762344000000,"open":"3321.04","high":"3445.3","low":"3310.9","close":"3433.04","volume":"14902677.1","vol_ccy":"1490267.71","vol_ccy_quote":"5025572268.72107","confirm":1},{"ts":1762365600000,"open":"3433.04","high":"3479","low":"3412.22","close":"3422.52","volume":"6764859.46","vol_ccy":"676485.946","vol_ccy_quote":"2331079558.0738","confirm":1},{"ts":1762387200000,"open":"3422.51","high":"3454.93","low":"3372.3","close":"3386.44","volume":"8005013.89","vol_ccy":"800501.389","vol_ccy_quote":"2731386726.30739","confirm":1},{"ts":1762408800000,"open":"3386.45","high":"3413.94","low":"3360.42","close":"3398","volume":"7354367.42","vol_ccy":"735436.742","vol_ccy_quote":"2489896523.56074","confirm":1},{"ts":1762430400000,"open":"3397.99","high":"3403.18","low":"3243.2","close":"3327.26","volume":"18226445.2","vol_ccy":"1822644.52","vol_ccy_quote":"6059453886.156","confirm":1},{"ts":1762452000000,"open":"3327.25","high":"3350.99","low":"3285.5","close":"3313.98","volume":"6474071.64","vol_ccy":"647407.164","vol_ccy_quote":"2146494488.84311","confirm":1},{"ts":1762473600000,"open":"3313.98","high":"3369","low":"3272.01","close":"3365.8","volume":"7990524.7","vol_ccy":"799052.47","vol_ccy_quote":"2659697721.6205","confirm":1},{"ts":1762495200000,"open":"3365.8","high":"3368.3","low":"3223.09","close":"3258.39","volume":"9429798.17","vol_ccy":"942979.817","vol_ccy_quote":"3103371337.98998","confirm":1},{"ts":1762516800000,"open":"3258.4","high":"3394.63","low":"3191.75","close":"3383.86","volume":"18243206.59","vol_ccy":"1824320.659","vol_ccy_quote":"5979391108.37278","confirm":1},{"ts":1762538400000,"open":"3383.83","high":"3471.61","low":"3375.74","close":"3434.1","volume":"7208626.01","vol_ccy":"720862.601","vol_ccy_quote":"2475664932.34695","confirm":1},{"ts":1762560000000,"open":"3434.11","high":"3486.94","low":"3404.58","close":"3429.91","volume":"5620712.65","vol_ccy":"562071.265","vol_ccy_quote":"1936915081.28252","confirm":1},{"ts":1762581600000,"open":"3429.9","high":"3468.89","low":"3405","close":"3411.69","volume":"4790345.33","vol_ccy":"479034.533","vol_ccy_quote":"1647461303.75232","confirm":1},{"ts":1762603200000,"open":"3411.69","high":"3416.97","low":"3350.05","close":"3397.22","volume":"7242045.41","vol_ccy":"724204.541","vol_ccy_quote":"2453239168.00425","confirm":1},{"ts":1762624800000,"open":"3397.22","high":"3413.91","low":"3360.9","close":"3399.7","volume":"2463707.4","vol_ccy":"246370.74","vol_ccy_quote":"835748952.89476","confirm":1},{"ts":1762646400000,"open":"3399.7","high":"3407.69","low":"3357.26","close":"3403.49","volume":"3953582.71","vol_ccy":"395358.271","vol_ccy_quote":"1337553205.02112","confirm":1},{"ts":1762668000000,"open":"3403.49","high":"3435","low":"3381","close":"3427.36","volume":"4923084.35","vol_ccy":"492308.435","vol_ccy_quote":"1679143340.14713","confirm":1},{"ts":1762689600000,"open":"3427.36","high":"3563","low":"3423.27","close":"3513.67","volume":"11117371.24","vol_ccy":"1111737.124","vol_ccy_quote":"3890283870.10609","confirm":1},{"ts":1762711200000,"open":"3513.67","high":"3624.89","low":"3508.78","close":"3581.16","volume":"6585019.56","vol_ccy":"658501.956","vol_ccy_quote":"2351985526.15166","confirm":1},{"ts":1762732800000,"open":"3581.16","high":"3657","low":"3551.68","close":"3606.74","volume":"8822736.14","vol_ccy":"882273.614","vol_ccy_quote":"3191852938.57109","confirm":1},{"ts":1762754400000,"open":"3606.75","high":"3630.4","low":"3585.01","close":"3608.36","volume":"4308123.29","vol_ccy":"430812.329","vol_ccy_quote":"1553978267.66734","confirm":1},{"ts":1762776000000,"open":"3608.35","high":"3620.59","low":"3504","close":"3552.94","volume":"10662454.9","vol_ccy":"1066245.49","vol_ccy_quote":"3788471932.15727","confirm":1},{"ts":1762797600000,"open":"3552.94","high":"3582","low":"3527.1","close":"3566.49","volume":"4454712.46","vol_ccy":"445471.246","vol_ccy_quote":"1583857250.50496","confirm":1},{"ts":1762819200000,"open":"3566.49","high":"3646.96","low":"3542.82","close":"3546.8","volume":"8758858.83","vol_ccy":"875885.883","vol_ccy_quote":"3147518381.17454","confirm":1},{"ts":1762840800000,"open":"3546.8","high":"3585.5","low":"3527.51","close":"3572.21","volume":"5554428.69","vol_ccy":"555442.869","vol_ccy_quote":"1975770922.20669","confirm":1},{"ts":1762862400000,"open":"3572.21","high":"3593.47","low":"3443.03","close":"3471.69","volume":"12596745.32","vol_ccy":"1259674.532","vol_ccy_quote":"4419098832.35522","confirm":1},{"ts":1762884000000,"open":"3471.7","high":"3484.51","low":"3403","close":"3416.21","volume":"5587037.36","vol_ccy":"558703.736","vol_ccy_quote":"1921839822.26931","confirm":1},{"ts":1762905600000,"open":"3416.22","high":"3455.83","low":"3407.73","close":"3447","volume":"4819248.68","vol_ccy":"481924.868","vol_ccy_quote":"1655401810.09387","confirm":1},{"ts":1762927200000,"open":"3447.01","high":"3568.86","low":"3422.04","close":"3547.44","volume":"8495709.23","vol_ccy":"849570.923","vol_ccy_quote":"2971380682.82199","confirm":1},{"ts":1762948800000,"open":"3547.44","high":"3586.78","low":"3369.24","close":"3427.55","volume":"19033434.62","vol_ccy":"1903343.462","vol_ccy_quote":"6607852948.32581","confirm":1},{"ts":1762970400000,"open":"3427.55","high":"3454.2","low":"3370","close":"3413.26","volume":"6002391.95","vol_ccy":"600239.195","vol_ccy_quote":"2048471484.57073","confirm":1},{"ts":1762992000000,"open":"3413.25","high":"3538.64","low":"3374.1","close":"3526.79","volume":"10750433.23","vol_ccy":"1075043.323","vol_ccy_quote":"3711273593.40687","confirm":1},{"ts":1763013600000,"open":"3526.79","high":"3563.54","low":"3476","close":"3500.01","volume":"8680420.89","vol_ccy":"868042.089","vol_ccy_quote":"3055330561.99116","confirm":1},{"ts":1763035200000,"open":"3500.01","high":"3509.86","low":"3250.38","close":"3253.55","volume":"21659698.27","vol_ccy":"2165969.827","vol_ccy_quote":"7340867313.17329","confirm":1},{"ts":1763056800000,"open":"3253.55","high":"3271.09","low":"3151.51","close":"3229.61","volume":"15405904.99","vol_ccy":"1540590.499","vol_ccy_quote":"4939847000.95287","confirm":1},{"ts":1763078400000,"open":"3229.62","high":"3249.92","low":"3105","close":"3190.73","volume":"13374624.91","vol_ccy":"1337462.491","vol_ccy_quote":"4265102445.41274","confirm":1},{"ts":1763100000000,"open":"3190.73","high":"3239","low":"3114.76","close":"3143.08","volume":"14231224.97","vol_ccy":"1423122.497","vol_ccy_quote":"4520937949.54862","confirm":1},{"ts":1763121600000,"open":"3143.08","high":"3255.79","low":"3068.15","close":"3178.26","volume":"22648985.26","vol_ccy":"2264898.526","vol_ccy_quote":"7148739747.49528","confirm":1},{"ts":1763143200000,"open":"3178.26","high":"3219.6","low":"3088","close":"3111.04","volume":"8504098.66","vol_ccy":"850409.866","vol_ccy_quote":"2685343898.8653","confirm":1},{"ts":1763164800000,"open":"3111.05","high":"3192.63","low":"3108.89","close":"3177.29","volume":"5123744.39","vol_ccy":"512374.439","vol_ccy_quote":"1620336104.06256","confirm":1},{"ts":1763186400000,"open":"3177.3","high":"3186.98","low":"3133","close":"3151.25","volume":"4430175.3","vol_ccy":"443017.53","vol_ccy_quote":"1399665568.11672","confirm":1},{"ts":1763208000000,"open":"3151.26","high":"3219.03","low":"3145.44","close":"3213.57","volume":"5424656.58","vol_ccy":"542465.658","vol_ccy_quote":"1725570898.49307","confirm":1},{"ts":1763229600000,"open":"3213.57","high":"3230","low":"3151.09","close":"3166.06","volume":"3482834.15","vol_ccy":"348283.415","vol_ccy_quote":"1110448151.60706","confirm":1},{"ts":1763251200000,"open":"3166.06","high":"3214.4","low":"3130.12","close":"3202.72","volume":"5381472.86","vol_ccy":"538147.286","vol_ccy_quote":"1708295626.21209","confirm":1},{"ts":1763272800000,"open":"3202.71","high":"3247.34","low":"3158","close":"3166.91","volume":"6134348.69","vol_ccy":"613434.869","vol_ccy_quote":"1967768052.56649","confirm":1},{"ts":1763294400000,"open":"3166.91","high":"3181.31","low":"3023.22","close":"3078","volume":"14395162.31","vol_ccy":"1439516.231","vol_ccy_quote":"4474081944.45081","confirm":1},{"ts":1763316000000,"open":"3078","high":"3126.83","low":"3001.19","close":"3093.6","volume":"11911859.32","vol_ccy":"1191185.932","vol_ccy_quote":"3665777372.45409","confirm":1},{"ts":1763337600000,"open":"3093.59","high":"3193.19","low":"3066.77","close":"3185.19","volume":"7824741.96","vol_ccy":"782474.196","vol_ccy_quote":"2462395848.85698","confirm":1},{"ts":1763359200000,"open":"3185.19","high":"3222","low":"3167.21","close":"3202.33","volume":"5922237.49","vol_ccy":"592223.749","vol_ccy_quote":"1893173072.27476","confirm":1},{"ts":1763380800000,"open":"3202.33","high":"3211.36","low":"3051.71","close":"3057.15","volume":"21980899.68","vol_ccy":"2198089.968","vol_ccy_quote":"6879622009.32271","confirm":1},{"ts":1763402400000,"open":"3057.16","high":"3079.94","low":"2958","close":"3029.84","volume":"13653333.52","vol_ccy":"1365333.352","vol_ccy_quote":"4107430784.28735","confirm":1},{"ts":1763424000000,"open":"3029.84","high":"3049","low":"2943.11","close":"3011.17","volume":"16782817.48","vol_ccy":"1678281.748","vol_ccy_quote":"5036481026.36037","confirm":1},{"ts":1763445600000,"open":"3011.17","high":"3072.71","low":"2972.5","close":"3056.38","volume":"9686108.48","vol_ccy":"968610.848","vol_ccy_quote":"2938583131.63884","confirm":1},{"ts":1763467200000,"open":"3056.39","high":"3167.98","low":"3020.02","close":"3133.95","volume":"15902320.06","vol_ccy":"1590232.006","vol_ccy_quote":"4912320131.86594","confirm":1},{"ts":1763488800000,"open":"3133.95","high":"3168.68","low":"3095.42","close":"3122.45","volume":"4795204.86","vol_ccy":"479520.486","vol_ccy_quote":"1501917810.39899","confirm":1},{"ts":1763510400000,"open":"3122.44","high":"3124.57","low":"2990.01","close":"3016.31","volume":"10628594.76","vol_ccy":"1062859.476","vol_ccy_quote":"3253968290.50541","confirm":1},{"ts":1763532000000,"open":"3016.3","high":"3111.57","low":"3008.8","close":"3082.22","volume":"9898161.34","vol_ccy":"989816.134","vol_ccy_quote":"3036754285.80456","confirm":1},{"ts":1763553600000,"open":"3082.22","high":"3107.66","low":"2895.3","close":"2921.73","volume":"22152762.74","vol_ccy":"2215276.274","vol_ccy_quote":"6652040039.55594","confirm":1},{"ts":1763575200000,"open":"2921.72","high":"3026.94","low":"2871.54","close":"3024.22","volume":"13878905.97","vol_ccy":"1387890.597","vol_ccy_quote":"4077770024.55655","confirm":1},{"ts":1763596800000,"open":"3024.22","high":"3063.16","low":"3003.35","close":"3034.23","volume":"8369552.81","vol_ccy":"836955.281","vol_ccy_quote":"2540879830.03494","confirm":1},{"ts":1763618400000,"open":"3034.23","high":"3044.25","low":"2992","close":"3022.5","volume":"7419882.35","vol_ccy":"741988.235","vol_ccy_quote":"2239691857.10861","confirm":1},{"ts":1763640000000,"open":"3022.5","high":"3049.59","low":"2806","close":"2832.17","volume":"27430232.04","vol_ccy":"2743023.204","vol_ccy_quote":"8028282257.93499","confirm":1},{"ts":1763661600000,"open":"2832.18","high":"2904.96","low":"2788","close":"2832.8","volume":"12692951.84","vol_ccy":"1269295.184","vol_ccy_quote":"3607698688.15155","confirm":1},{"ts":1763683200000,"open":"2832.79","high":"2885.8","low":"2770.01","close":"2808.82","volume":"12906576.06","vol_ccy":"1290657.606","vol_ccy_quote":"3641810714.08583","confirm":1},{"ts":1763704800000,"open":"2808.83","high":"2813.91","low":"2639.68","close":"2687.26","volume":"25783268.56","vol_ccy":"2578326.856","vol_ccy_quote":"7011733411.50112","confirm":1},{"ts":1763726400000,"open":"2687.25","high":"2805.6","low":"2621.19","close":"2779.29","volume":"30258506.9","vol_ccy":"3025850.69","vol_ccy_quote":"8243294822.70393","confirm":1},{"ts":1763748000000,"open":"2779.28","high":"2793.73","low":"2706.3","close":"2764.25","volume":"10047614.45","vol_ccy":"1004761.445","vol_ccy_quote":"2764131748.00841","confirm":1},{"ts":1763769600000,"open":"2764.3","high":"2783.3","low":"2725.47","close":"2743.28","volume":"4470119.98","vol_ccy":"447011.998","vol_ccy_quote":"1229844999.02849","confirm":1},{"ts":1763791200000,"open":"2743.29","high":"2770","low":"2703","close":"2733.48","volume":"6361258.26","vol_ccy":"636125.826","vol_ccy_quote":"1739143816.81118","confirm":1},{"ts":1763812800000,"open":"2733.49","high":"2757.93","low":"2709.76","close":"2748.48","volume":"5626687.96","vol_ccy":"562668.796","vol_ccy_quote":"1539011895.97702","confirm":1},{"ts":1763834400000,"open":"2748.48","high":"2798.85","low":"2731.78","close":"2768.84","volume":"3494613.02","vol_ccy":"349461.302","vol_ccy_quote":"965549310.61819","confirm":1},{"ts":1763856000000,"open":"2768.85","high":"2852.93","low":"2766.53","close":"2824.05","volume":"7469746.25","vol_ccy":"746974.625","vol_ccy_quote":"2102386379.17095","confirm":1},{"ts":1763877600000,"open":"2824.06","high":"2832.34","low":"2775.34","close":"2814.37","volume":"6022015.13","vol_ccy":"602201.513","vol_ccy_quote":"1688480570.18428","confirm":1},{"ts":1763899200000,"open":"2814.38","high":"2856.92","low":"2785.06","close":"2791.41","volume":"9203563.42","vol_ccy":"920356.342","vol_ccy_quote":"2598258281.70134","confirm":1},{"ts":1763920800000,"open":"2791.4","high":"2843.4","low":"2791.4","close":"2800.87","volume":"5050382.49","vol_ccy":"505038.249","vol_ccy_quote":"1423771728.62265","confirm":1},{"ts":1763942400000,"open":"2800.86","high":"2884.62","low":"2761.67","close":"2865.88","volume":"13085771.62","vol_ccy":"1308577.162","vol_ccy_quote":"3703300073.03358","confirm":1},{"ts":1763964000000,"open":"2865.88","high":"2867.57","low":"2786.09","close":"2801.92","volume":"8355496.88","vol_ccy":"835549.688","vol_ccy_quote":"2354709179.34251","confirm":1},{"ts":1763985600000,"open":"2801.91","high":"2943.5","low":"2782.79","close":"2938.42","volume":"17348946.63","vol_ccy":"1734894.663","vol_ccy_quote":"4940945381.41035","confirm":1},{"ts":1764007200000,"open":"2938.42","high":"2985.82","low":"2926.94","close":"2952","volume":"9163521.36","vol_ccy":"916352.136","vol_ccy_quote":"2712011871.90585","confirm":1},{"ts":1764028800000,"open":"2952","high":"2952","low":"2902","close":"2927.26","volume":"7109498.65","vol_ccy":"710949.865","vol_ccy_quote":"2080811808.3306","confirm":1},{"ts":1764050400000,"open":"2927.26","high":"2927.27","low":"2863.12","close":"2889.24","volume":"7394409.34","vol_ccy":"739440.934","vol_ccy_quote":"2139218706.62304","confirm":1},{"ts":1764072000000,"open":"2889.25","high":"2951.64","low":"2855","close":"2934.76","volume":"15036295.41","vol_ccy":"1503629.541","vol_ccy_quote":"4365559514.37371","confirm":1},{"ts":1764093600000,"open":"2934.77","high":"2979.13","low":"2869.18","close":"2957.75","volume":"8579070.3","vol_ccy":"857907.03","vol_ccy_quote":"2512094971.72225","confirm":1},{"ts":1764115200000,"open":"2957.75","high":"2982.88","low":"2918.18","close":"2942.59","volume":"5846349.95","vol_ccy":"584634.995","vol_ccy_quote":"1722744172.95012","confirm":1},{"ts":1764136800000,"open":"2942.6","high":"2953.4","low":"2900.15","close":"2912.45","volume":"5694604.28","vol_ccy":"569460.428","vol_ccy_quote":"1664267270.3839","confirm":1},{"ts":1764158400000,"open":"2912.46","high":"3031.79","low":"2886.66","close":"3024.97","volume":"14957077.49","vol_ccy":"1495707.749","vol_ccy_quote":"4404279476.86903","confirm":1},{"ts":1764180000000,"open":"3024.96","high":"3043.42","low":"3006.56","close":"3024.81","volume":"6172445.29","vol_ccy":"617244.529","vol_ccy_quote":"1867625780.44583","confirm":1},{"ts":1764201600000,"open":"3024.81","high":"3069.53","low":"3002","close":"3022.14","volume":"8188823.7","vol_ccy":"818882.37","vol_ccy_quote":"2489413378.96552","confirm":1},{"ts":1764223200000,"open":"3022.13","high":"3045","low":"3016.52","close":"3026.72","volume":"3888113.35","vol_ccy":"388811.335","vol_ccy_quote":"1177721231.17573","confirm":1},{"ts":1764244800000,"open":"3026.72","high":"3028.63","low":"2984.07","close":"3018.39","volume":"8091098.86","vol_ccy":"809109.886","vol_ccy_quote":"2431240167.152","confirm":1},{"ts":1764266400000,"open":"3018.39","high":"3043.45","low":"3002","close":"3013.76","volume":"3873370.63","vol_ccy":"387337.063","vol_ccy_quote":"1172308024.42105","confirm":1},{"ts":1764288000000,"open":"3013.76","high":"3029.6","low":"2992.12","close":"3022.51","volume":"4515307.48","vol_ccy":"451530.748","vol_ccy_quote":"1359009251.46458","confirm":1},{"ts":1764309600000,"open":"3022.5","high":"3076.83","low":"2998.08","close":"3032","volume":"9045748.61","vol_ccy":"904574.861","vol_ccy_quote":"2746183370.445","confirm":1},{"ts":1764331200000,"open":"3032","high":"3098","low":"3010","close":"3033","volume":"12936424.82","vol_ccy":"1293642.482","vol_ccy_quote":"3950012007.33874","confirm":1},{"ts":1764352800000,"open":"3033.01","high":"3059.84","low":"3018","close":"3029.72","volume":"3654438.98","vol_ccy":"365443.898","vol_ccy_quote":"1111136845.41953","confirm":1},{"ts":1764374400000,"open":"3029.73","high":"3050.88","low":"3016.06","close":"3031.11","volume":"3302631.79","vol_ccy":"330263.179","vol_ccy_quote":"1001274561.65403","confirm":1},{"ts":1764396000000,"open":"3031.1","high":"3036.79","low":"2982","close":"2998.41","volume":"5586007.48","vol_ccy":"558600.748","vol_ccy_quote":"1677532206.093","confirm":1},{"ts":1764417600000,"open":"2998.41","high":"3013.44","low":"2965","close":"2968.6","volume":"5292152.4","vol_ccy":"529215.24","vol_ccy_quote":"1583119517.03997","confirm":1},{"ts":1764439200000,"open":"2968.6","high":"2998.73","low":"2960.11","close":"2987.98","volume":"3593289.83","vol_ccy":"359328.983","vol_ccy_quote":"1072301388.65553","confirm":1},{"ts":1764460800000,"open":"2987.98","high":"3010.66","low":"2972","close":"2990.79","volume":"3942516.35","vol_ccy":"394251.635","vol_ccy_quote":"1180569849.66605","confirm":1},{"ts":1764482400000,"open":"2990.79","high":"3017.89","low":"2985.34","close":"3001.65","volume":"3821757.13","vol_ccy":"382175.713","vol_ccy_quote":"1148366633.42607","confirm":1},{"ts":1764504000000,"open":"3001.66","high":"3052.85","low":"2998.03","close":"3039.77","volume":"6960044.52","vol_ccy":"696004.452","vol_ccy_quote":"2111223229.27411","confirm":1},{"ts":1764525600000,"open":"3039.77","high":"3040.3","low":"2987.78","close":"2989.83","volume":"3702302.73","vol_ccy":"370230.273","vol_ccy_quote":"1117417978.19227","confirm":1},{"ts":1764547200000,"open":"2989.83","high":"2998","low":"2805.69","close":"2826.96","volume":"19458367.91","vol_ccy":"1945836.791","vol_ccy_quote":"5573083128.71342","confirm":1},{"ts":1764568800000,"open":"2826.96","high":"2851.66","low":"2818.5","close":"2836.24","volume":"5590397.77","vol_ccy":"559039.777","vol_ccy_quote":"1585496602.89348","confirm":1},{"ts":1764590400000,"open":"2836.25","high":"2838.62","low":"2718","close":"2738.09","volume":"20118917.86","vol_ccy":"2011891.786","vol_ccy_quote":"5585906421.28399","confirm":1},{"ts":1764612000000,"open":"2738","high":"2819.03","low":"2723","close":"2797.35","volume":"8053354.84","vol_ccy":"805335.484","vol_ccy_quote":"2229785421.7359","confirm":1},{"ts":1764633600000,"open":"2797.35","high":"2823.75","low":"2780.55","close":"2801.88","volume":"5479975.26","vol_ccy":"547997.526","vol_ccy_quote":"1534245663.83765","confirm":1},{"ts":1764655200000,"open":"2801.87","high":"2834.45","low":"2780.28","close":"2824.25","volume":"6004405.68","vol_ccy":"600440.568","vol_ccy_quote":"1685760598.04162","confirm":1},{"ts":1764676800000,"open":"2824.25","high":"3033.63","low":"2813.44","close":"3014.53","volume":"23295827.41","vol_ccy":"2329582.741","vol_ccy_quote":"6844679341.12703","confirm":1},{"ts":1764698400000,"open":"3014.53","high":"3032.99","low":"2971.52","close":"2994.44","volume":"6119220.31","vol_ccy":"611922.031","vol_ccy_quote":"1838163664.97385","confirm":1},{"ts":1764720000000,"open":"2994.45","high":"3069.51","low":"2984.12","close":"3057.36","volume":"8098276.44","vol_ccy":"809827.644","vol_ccy_quote":"2456688280.67106","confirm":1},{"ts":1764741600000,"open":"3057.35","high":"3085","low":"3042.64","close":"3071.7","volume":"7082106.58","vol_ccy":"708210.658","vol_ccy_quote":"2168712812.01416","confirm":1},{"ts":1764763200000,"open":"3071.7","high":"3145.81","low":"3027.89","close":"3126.56","volume":"18160863.22","vol_ccy":"1816086.322","vol_ccy_quote":"5602580736.0586","confirm":1},{"ts":1764784800000,"open":"3126.56","high":"3215.56","low":"3103.08","close":"3186.54","volume":"8874030.63","vol_ccy":"887403.063","vol_ccy_quote":"2798909808.29172","confirm":1},{"ts":1764806400000,"open":"3186.55","high":"3239.29","low":"3166.22","close":"3183.7","volume":"7963621.36","vol_ccy":"796362.136","vol_ccy_quote":"2549911229.18323","confirm":1},{"ts":1764828000000,"open":"3183.69","high":"3219.9","low":"3173.2","close":"3185.37","volume":"5844990.31","vol_ccy":"584499.031","vol_ccy_quote":"1866247217.56481","confirm":1},{"ts":1764849600000,"open":"3185.37","high":"3224","low":"3133.39","close":"3159.22","volume":"15025369.25","vol_ccy":"1502536.925","vol_ccy_quote":"4771998925.8245","confirm":1},{"ts":1764871200000,"open":"3159.21","high":"3164.97","low":"3065","close":"3132.19","volume":"8721749.59","vol_ccy":"872174.959","vol_ccy_quote":"2719348549.26847","confirm":1},{"ts":1764892800000,"open":"3132.19","high":"3191.81","low":"3131.52","close":"3154.55","volume":"5830888.53","vol_ccy":"583088.853","vol_ccy_quote":"1844934595.20946","confirm":1},{"ts":1764914400000,"open":"3154.55","high":"3181.5","low":"3106.6","close":"3130.01","volume":"8082662.05","vol_ccy":"808266.205","vol_ccy_quote":"2537670448.1107","confirm":1},{"ts":1764936000000,"open":"3130.01","high":"3156.96","low":"2997.25","close":"3031.64","volume":"18934345.01","vol_ccy":"1893434.501","vol_ccy_quote":"5829415510.87299","confirm":1},{"ts":1764957600000,"open":"3031.63","high":"3062.57","low":"2980","close":"3020.16","volume":"7029077.79","vol_ccy":"702907.779","vol_ccy_quote":"2124446872.30257","confirm":1},{"ts":1764979200000,"open":"3020.15","high":"3044.56","low":"3010.48","close":"3035.75","volume":"2831071.52","vol_ccy":"283107.152","vol_ccy_quote":"857739995.39857","confirm":1},{"ts":1765000800000,"open":"3035.76","high":"3040.82","low":"3011.71","close":"3036.81","volume":"3603307.8","vol_ccy":"360330.78","vol_ccy_quote":"1090947019.38333","confirm":1},{"ts":1765022400000,"open":"3036.8","high":"3068.87","low":"3023.64","close":"3054","volume":"5588334.99","vol_ccy":"558833.499","vol_ccy_quote":"1701825370.09516","confirm":1},{"ts":1765044000000,"open":"3053.99","high":"3054.76","low":"3023.4","close":"3036.7","volume":"2635993.04","vol_ccy":"263599.304","vol_ccy_quote":"800658823.5399","confirm":1},{"ts":1765065600000,"open":"3036.71","high":"3056.8","low":"3031","close":"3042.94","volume":"2292730","vol_ccy":"229273","vol_ccy_quote":"698395281.27269","confirm":1},{"ts":1765087200000,"open":"3042.93","high":"3049.55","low":"3023.05","close":"3034.43","volume":"3201865.95","vol_ccy":"320186.595","vol_ccy_quote":"971752124.71158","confirm":1},{"ts":1765108800000,"open":"3034.44","high":"3133.94","low":"2903.45","close":"3111.81","volume":"19845372.38","vol_ccy":"1984537.238","vol_ccy_quote":"5970441434.22498","confirm":1},{"ts":1765130400000,"open":"3111.81","high":"3148.98","low":"3011","close":"3058.5","volume":"8881499.25","vol_ccy":"888149.925","vol_ccy_quote":"2741841594.98272","confirm":1},{"ts":1765152000000,"open":"3058.5","high":"3139.58","low":"3038.97","close":"3128.88","volume":"7290173.25","vol_ccy":"729017.325","vol_ccy_quote":"2262334450.53568","confirm":1},{"ts":1765173600000,"open":"3128.89","high":"3179.15","low":"3120.96","close":"3140.67","volume":"6505065.37","vol_ccy":"650506.537","vol_ccy_quote":"2047167651.85196","confirm":1},{"ts":1765195200000,"open":"3140.67","high":"3178.57","low":"3085","close":"3118.97","volume":"15493634.06","vol_ccy":"1549363.406","vol_ccy_quote":"4842968074.921","confirm":1},{"ts":1765216800000,"open":"3118.97","high":"3152.96","low":"3074.52","close":"3123.15","volume":"5350379.21","vol_ccy":"535037.921","vol_ccy_quote":"1668768661.22663","confirm":1},{"ts":1765238400000,"open":"3123.16","high":"3142.45","low":"3088.45","close":"3106.97","volume":"5724817.01","vol_ccy":"572481.701","vol_ccy_quote":"1781029561.65538","confirm":1},{"ts":1765260000000,"open":"3106.97","high":"3128.66","low":"3090.77","close":"3116.94","volume":"4289866.38","vol_ccy":"428986.638","vol_ccy_quote":"1334349053.52412","confirm":1},{"ts":1765281600000,"open":"3116.93","high":"3398.28","low":"3097.01","close":"3374.18","volume":"25944513.57","vol_ccy":"2594451.357","vol_ccy_quote":"8432413583.72887","confirm":1},{"ts":1765303200000,"open":"3374.18","high":"3386.94","low":"3283.7","close":"3316.81","volume":"7937280.73","vol_ccy":"793728.073","vol_ccy_quote":"2648588389.91279","confirm":1},{"ts":1765324800000,"open":"3316.81","high":"3333.33","low":"3286.82","close":"3321.15","volume":"4622929.17","vol_ccy":"462292.917","vol_ccy_quote":"1530397124.70852","confirm":1},{"ts":1765346400000,"open":"3321.16","high":"3374.8","low":"3296","close":"3317.29","volume":"7150097.7","vol_ccy":"715009.77","vol_ccy_quote":"2379149670.06792","confirm":1},{"ts":1765368000000,"open":"3317.28","high":"3385","low":"3303","close":"3368.93","volume":"9212109.17","vol_ccy":"921210.917","vol_ccy_quote":"3073119928.23158","confirm":1},{"ts":1765389600000,"open":"3368.94","high":"3446","low":"3316.48","close":"3322.71","volume":"18329153.59","vol_ccy":"1832915.359","vol_ccy_quote":"6198191206.09909","confirm":1},{"ts":1765411200000,"open":"3322.71","high":"3325.92","low":"3166.01","close":"3212.66","volume":"13077229.73","vol_ccy":"1307722.973","vol_ccy_quote":"4217545206.60148","confirm":1},{"ts":1765432800000,"open":"3212.65","high":"3213","low":"3175.2","close":"3191.08","volume":"4673940.08","vol_ccy":"467394.008","vol_ccy_quote":"1494004451.04256","confirm":1},{"ts":1765454400000,"open":"3191.08","high":"3209.28","low":"3142.38","close":"3180.21","volume":"12459860.87","vol_ccy":"1245986.087","vol_ccy_quote":"3959366924.23309","confirm":1},{"ts":1765476000000,"open":"3180.2","high":"3271.85","low":"3178.51","close":"3236.26","volume":"9092065.12","vol_ccy":"909206.512","vol_ccy_quote":"2932870878.30888","confirm":1},{"ts":1765497600000,"open":"3236.27","high":"3264","low":"3182.88","close":"3246.05","volume":"5659405.66","vol_ccy":"565940.566","vol_ccy_quote":"1830224565.43508","confirm":1},{"ts":1765519200000,"open":"3246.06","high":"3263.55","low":"3225.06","close":"3241.16","volume":"4486664.74","vol_ccy":"448666.474","vol_ccy_quote":"1456044314.0868","confirm":1},{"ts":1765540800000,"open":"3241.16","high":"3249.92","low":"3037.69","close":"3064.58","volume":"21091632.01","vol_ccy":"2109163.201","vol_ccy_quote":"6586323975.09474","confirm":1},{"ts":1765562400000,"open":"3064.58","high":"3095.91","low":"3060.83","close":"3083.09","volume":"4225116.59","vol_ccy":"422511.659","vol_ccy_quote":"1300913021.99304","confirm":1},{"ts":1765584000000,"open":"3083.1","high":"3093.43","low":"3076.48","close":"3087.63","volume":"1770626.41","vol_ccy":"177062.641","vol_ccy_quote":"546443023.10727","confirm":1},{"ts":1765605600000,"open":"3087.63","high":"3134.13","low":"3083","close":"3117.86","volume":"4408353.96","vol_ccy":"440835.396","vol_ccy_quote":"1372359542.35829","confirm":1},{"ts":1765627200000,"open":"3117.87","high":"3126.33","low":"3092.41","close":"3099.73","volume":"4463836.19","vol_ccy":"446383.619","vol_ccy_quote":"1387199855.76278","confirm":1},{"ts":1765648800000,"open":"3099.73","high":"3118.56","low":"3076.66","close":"3112.37","volume":"2144523.45","vol_ccy":"214452.345","vol_ccy_quote":"665339277.34096","confirm":1},{"ts":1765670400000,"open":"3112.37","high":"3128.28","low":"3102","close":"3110.11","volume":"2501010.8","vol_ccy":"250101.08","vol_ccy_quote":"779001619.60326","confirm":1},{"ts":1765692000000,"open":"3110.11","high":"3118.11","low":"3046.55","close":"3082.96","volume":"4802733.31","vol_ccy":"480273.331","vol_ccy_quote":"1484440684.5404","confirm":1},{"ts":1765713600000,"open":"3082.97","high":"3106.9","low":"3068","close":"3082.68","volume":"7267828.43","vol_ccy":"726782.843","vol_ccy_quote":"2244315572.78318","confirm":1},{"ts":1765735200000,"open":"3082.67","high":"3102.56","low":"3023","close":"3061.81","volume":"5576474.96","vol_ccy":"557647.496","vol_ccy_quote":"1711867798.01189","confirm":1},{"ts":1765756800000,"open":"3061.8","high":"3149.83","low":"3055.14","close":"3119.23","volume":"7548092.56","vol_ccy":"754809.256","vol_ccy_quote":"2345392112.61935","confirm":1},{"ts":1765778400000,"open":"3119.23","high":"3178.11","low":"3114.03","close":"3155.1","volume":"5763608.02","vol_ccy":"576360.802","vol_ccy_quote":"1813003177.28456","confirm":1},{"ts":1765800000000,"open":"3155.11","high":"3158.63","low":"2930.49","close":"2935.8","volume":"20222789.13","vol_ccy":"2022278.913","vol_ccy_quote":"6139091250.3494","confirm":1},{"ts":1765821600000,"open":"2935.69","high":"2968.34","low":"2892.06","close":"2962.99","volume":"8341481.34","vol_ccy":"834148.134","vol_ccy_quote":"2446540918.11103","confirm":1},{"ts":1765843200000,"open":"2962.99","high":"2976.79","low":"2871.9","close":"2921.75","volume":"8162766.47","vol_ccy":"816276.647","vol_ccy_quote":"2389719474.30066","confirm":1},{"ts":1765864800000,"open":"2921.75","high":"2962.89","low":"2917","close":"2956.2","volume":"6212304.01","vol_ccy":"621230.401","vol_ccy_quote":"1825615668.5967","confirm":1},{"ts":1765886400000,"open":"2956.2","high":"2983.63","low":"2884.13","close":"2917.99","volume":"15053137.34","vol_ccy":"1505313.734","vol_ccy_quote":"4421142461.35981","confirm":1},{"ts":1765908000000,"open":"2918","high":"2966.66","low":"2910.16","close":"2960.97","volume":"4347197.92","vol_ccy":"434719.792","vol_ccy_quote":"1279680239.89399","confirm":1},{"ts":1765929600000,"open":"2960.97","high":"2972.72","low":"2911.58","close":"2929.2","volume":"5041148.31","vol_ccy":"504114.831","vol_ccy_quote":"1482906964.20813","confirm":1},{"ts":1765951200000,"open":"2929.21","high":"2953.03","low":"2906","close":"2927.75","volume":"4826130.35","vol_ccy":"482613.035","vol_ccy_quote":"1413622014.70368","confirm":1},{"ts":1765972800000,"open":"2927.75","high":"3029.5","low":"2831.69","close":"2846.06","volume":"27527869.46","vol_ccy":"2752786.946","vol_ccy_quote":"8049666495.99744","confirm":1},{"ts":1765994400000,"open":"2846.06","high":"2861.36","low":"2787.92","close":"2832.2","volume":"8121890.58","vol_ccy":"812189.058","vol_ccy_quote":"2288618671.72196","confirm":1},{"ts":1766016000000,"open":"2832.19","high":"2847.4","low":"2820.18","close":"2824.22","volume":"4400225.65","vol_ccy":"440022.565","vol_ccy_quote":"1245772399.43226","confirm":1},{"ts":1766037600000,"open":"2824.23","high":"2863.37","low":"2822.28","close":"2857.44","volume":"3927968.15","vol_ccy":"392796.815","vol_ccy_quote":"1117467477.65984","confirm":1},{"ts":1766059200000,"open":"2857.44","high":"2997.18","low":"2795","close":"2843.97","volume":"30151813.78","vol_ccy":"3015181.378","vol_ccy_quote":"8785086456.04082","confirm":1},{"ts":1766080800000,"open":"2843.97","high":"2866.88","low":"2772.08","close":"2827.28","volume":"9904490.91","vol_ccy":"990449.091","vol_ccy_quote":"2786656688.32891","confirm":1},{"ts":1766102400000,"open":"2827.28","high":"2934.93","low":"2807.45","close":"2921.25","volume":"11000410.37","vol_ccy":"1100041.037","vol_ccy_quote":"3169089692.40823","confirm":1},{"ts":1766124000000,"open":"2921.24","high":"2983.99","low":"2914.33","close":"2963.43","volume":"7575264.65","vol_ccy":"757526.465","vol_ccy_quote":"2236604701.50781","confirm":1},{"ts":1766145600000,"open":"2963.44","high":"3018","low":"2933.09","close":"2937.76","volume":"15871116.53","vol_ccy":"1587111.653","vol_ccy_quote":"4716040465.11486","confirm":1},{"ts":1766167200000,"open":"2937.76","high":"3002.32","low":"2935.58","close":"2977.97","volume":"4675731.54","vol_ccy":"467573.154","vol_ccy_quote":"1390955464.57595","confirm":1},{"ts":1766188800000,"open":"2977.97","high":"2992.66","low":"2968.63","close":"2979.23","volume":"2176388.36","vol_ccy":"217638.836","vol_ccy_quote":"648873563.44504","confirm":1},{"ts":1766210400000,"open":"2979.22","high":"2988.81","low":"2973.63","close":"2985.6","volume":"2440719.39","vol_ccy":"244071.939","vol_ccy_quote":"727638489.16792","confirm":1},{"ts":1766232000000,"open":"2985.59","high":"2992","low":"2965.32","close":"2976.62","volume":"3113333.36","vol_ccy":"311333.336","vol_ccy_quote":"926746477.05928","confirm":1},{"ts":1766253600000,"open":"2976.62","high":"2984.52","low":"2971.5","close":"2976.6","volume":"1098953.71","vol_ccy":"109895.371","vol_ccy_quote":"327217435.45386","confirm":1},{"ts":1766275200000,"open":"2976.6","high":"2980","low":"2959.43","close":"2972.01","volume":"2068628.02","vol_ccy":"206862.802","vol_ccy_quote":"614469202.78606","confirm":1},{"ts":1766296800000,"open":"2972.01","high":"3013.55","low":"2971.44","close":"2995.24","volume":"4151002.52","vol_ccy":"415100.252","vol_ccy_quote":"1242754725.76494","confirm":1},{"ts":1766318400000,"open":"2995.24","high":"3004.28","low":"2942.43","close":"2982.44","volume":"7390514.82","vol_ccy":"739051.482","vol_ccy_quote":"2193971249.88944","confirm":1},{"ts":1766340000000,"open":"2982.44","high":"3011.99","low":"2965.41","close":"3000.6","volume":"2915415.84","vol_ccy":"291541.584","vol_ccy_quote":"871299839.51257","confirm":1},{"ts":1766361600000,"open":"3000.6","high":"3062","low":"2970","close":"3027.02","volume":"9421573.6","vol_ccy":"942157.36","vol_ccy_quote":"2847776054.28345","confirm":1},{"ts":1766383200000,"open":"3027.01","high":"3057.7","low":"3021.21","close":"3047.64","volume":"4467045.77","vol_ccy":"446704.577","vol_ccy_quote":"1357278592.59433","confirm":1},{"ts":1766404800000,"open":"3047.65","high":"3077.16","low":"3020.85","close":"3031.64","volume":"10208453.96","vol_ccy":"1020845.396","vol_ccy_quote":"3111658570.17543","confirm":1},{"ts":1766426400000,"open":"3031.65","high":"3039.97","low":"2961.55","close":"3008","volume":"6294167.72","vol_ccy":"629416.772","vol_ccy_quote":"1884411415.84107","confirm":1},{"ts":1766448000000,"open":"3007.99","high":"3034.42","low":"2964","close":"2974.19","volume":"5918378.05","vol_ccy":"591837.805","vol_ccy_quote":"1774213420.67935","confirm":1},{"ts":1766469600000,"open":"2974.19","high":"2977.5","low":"2945.01","close":"2972","volume":"5005159.32","vol_ccy":"500515.932","vol_ccy_quote":"1482072395.2045","confirm":1},{"ts":1766491200000,"open":"2972","high":"2973.14","low":"2894.1","close":"2908.93","volume":"12671872.1","vol_ccy":"1267187.21","vol_ccy_quote":"3720418980.7406","confirm":1},{"ts":1766512800000,"open":"2908.93","high":"2986.67","low":"2906.66","close":"2963.11","volume":"5059903.25","vol_ccy":"505990.325","vol_ccy_quote":"1494196333.45858","confirm":1},{"ts":1766534400000,"open":"2963.12","high":"2976.5","low":"2915.78","close":"2927.95","volume":"5235879.88","vol_ccy":"523587.988","vol_ccy_quote":"1540598067.09201","confirm":1},{"ts":1766556000000,"open":"2927.96","high":"2942.6","low":"2913.13","close":"2923.77","volume":"3900554.5","vol_ccy":"390055.45","vol_ccy_quote":"1142473834.27968","confirm":1},{"ts":1766577600000,"open":"2923.76","high":"2953.85","low":"2886.13","close":"2935.57","volume":"8317155.19","vol_ccy":"831715.519","vol_ccy_quote":"2430087730.6842","confirm":1},{"ts":1766599200000,"open":"2935.56","high":"2962.85","low":"2928.33","close":"2946.15","volume":"2323996.1","vol_ccy":"232399.61","vol_ccy_quote":"684733852.59885","confirm":1},{"ts":1766620800000,"open":"2946.16","high":"2956","low":"2935.07","close":"2941.16","volume":"2165426.47","vol_ccy":"216542.647","vol_ccy_quote":"637653398.85949","confirm":1},{"ts":1766642400000,"open":"2941.17","high":"2945.78","low":"2909.3","close":"2923.54","volume":"3469382.05","vol_ccy":"346938.205","vol_ccy_quote":"1015015772.74755","confirm":1},{"ts":1766664000000,"open":"2923.55","high":"2970.61","low":"2918.36","close":"2951.01","volume":"5942320.94","vol_ccy":"594232.094","vol_ccy_quote":"1750800691.23835","confirm":1},{"ts":1766685600000,"open":"2951.02","high":"2963.86","low":"2888.52","close":"2902.31","volume":"4320411.42","vol_ccy":"432041.142","vol_ccy_quote":"1263734550.88859","confirm":1},{"ts":1766707200000,"open":"2902.3","high":"2994.42","low":"2892.91","close":"2971.77","volume":"9294121.38","vol_ccy":"929412.138","vol_ccy_quote":"2746984970.38178","confirm":1},{"ts":1766728800000,"open":"2971.78","high":"2991.4","low":"2951.38","close":"2962.98","volume":"4643904.95","vol_ccy":"464390.495","vol_ccy_quote":"1378879037.27777","confirm":1},{"ts":1766750400000,"open":"2962.98","high":"2984.47","low":"2893","close":"2920.99","volume":"11763548.41","vol_ccy":"1176354.841","vol_ccy_quote":"3447421593.59785","confirm":1},{"ts":1766772000000,"open":"2920.99","high":"2937.98","low":"2917","close":"2926.7","volume":"2031000.18","vol_ccy":"203100.018","vol_ccy_quote":"594354592.67206","confirm":1},{"ts":1766793600000,"open":"2926.71","high":"2932.71","low":"2919.85","close":"2929.16","volume":"1487325.73","vol_ccy":"148732.573","vol_ccy_quote":"435380519.57275","confirm":1},{"ts":1766815200000,"open":"2929.17","high":"2939.42","low":"2915.2","close":"2929.76","volume":"2576624.15","vol_ccy":"257662.415","vol_ccy_quote":"754812805.64338","confirm":1},{"ts":1766836800000,"open":"2929.76","high":"2932.86","low":"2916","close":"2926.99","volume":"2070208.23","vol_ccy":"207020.823","vol_ccy_quote":"605599874.69937","confirm":1},{"ts":1766858400000,"open":"2926.99","high":"2960","low":"2924","close":"2947.56","volume":"2439172.22","vol_ccy":"243917.222","vol_ccy_quote":"716825809.82698","confirm":1},{"ts":1766880000000,"open":"2947.56","high":"2950.66","low":"2928.57","close":"2934","volume":"1992635.47","vol_ccy":"199263.547","vol_ccy_quote":"586019184.47037","confirm":1},{"ts":1766901600000,"open":"2934","high":"2947.04","low":"2930.02","close":"2942.54","volume":"2248641.01","vol_ccy":"224864.101","vol_ccy_quote":"660956818.20524","confirm":1},{"ts":1766923200000,"open":"2942.55","high":"2959.99","low":"2935.72","close":"2944.81","volume":"2965868.13","vol_ccy":"296586.813","vol_ccy_quote":"874003549.75534","confirm":1},{"ts":1766944800000,"open":"2944.81","high":"2954.99","low":"2922","close":"2949.49","volume":"3001054.36","vol_ccy":"300105.436","vol_ccy_quote":"881326271.67322","confirm":1},{"ts":1766966400000,"open":"2949.5","high":"3056.66","low":"2943","close":"3035.65","volume":"11726316.57","vol_ccy":"1172631.657","vol_ccy_quote":"3527467444.0604","confirm":1},{"ts":1766988000000,"open":"3035.65","high":"3042.57","low":"2955.52","close":"2958.61","volume":"9591194.85","vol_ccy":"959119.485","vol_ccy_quote":"2868911915.42708","confirm":1},{"ts":1767009600000,"open":"2958.61","high":"2964.72","low":"2908.88","close":"2942.03","volume":"12541628.36","vol_ccy":"1254162.836","vol_ccy_quote":"3679431941.32394","confirm":1},{"ts":1767031200000,"open":"2942.03","high":"2944.58","low":"2911","close":"2936.28","volume":"3220855.72","vol_ccy":"322085.572","vol_ccy_quote":"944004664.21247","confirm":1},{"ts":1767052800000,"open":"2936.28","high":"2957","low":"2917.55","close":"2940.2","volume":"4395353.97","vol_ccy":"439535.397","vol_ccy_quote":"1291714232.66913","confirm":1},{"ts":1767074400000,"open":"2940.2","high":"3002.52","low":"2938.96","close":"2977.62","volume":"7536091.04","vol_ccy":"753609.104","vol_ccy_quote":"2242440556.74331","confirm":1},{"ts":1767096000000,"open":"2977.62","high":"3009.33","low":"2957.34","close":"2975.62","volume":"10600718.03","vol_ccy":"1060071.803","vol_ccy_quote":"3159362789.87998","confirm":1},{"ts":1767117600000,"open":"2975.63","high":"2977.8","low":"2943","close":"2972.37","volume":"4080593.67","vol_ccy":"408059.367","vol_ccy_quote":"1209035295.4544","confirm":1},{"ts":1767139200000,"open":"2972.37","high":"2984.25","low":"2961","close":"2973.8","volume":"3213999.33","vol_ccy":"321399.933","vol_ccy_quote":"955733180.83685","confirm":1},{"ts":1767160800000,"open":"2973.8","high":"3002.45","low":"2962.19","close":"3000.12","volume":"4064805","vol_ccy":"406480.5","vol_ccy_quote":"1212049159.16302","confirm":1},{"ts":1767182400000,"open":"3000.12","high":"3027.86","low":"2956.02","close":"2974.39","volume":"10285498.74","vol_ccy":"1028549.874","vol_ccy_quote":"3072434315.96261","confirm":1},{"ts":1767204000000,"open":"2974.4","high":"2984.6","low":"2961.38","close":"2970.23","volume":"2589350.51","vol_ccy":"258935.051","vol_ccy_quote":"770207456.39032","confirm":1},{"ts":1767225600000,"open":"2970.23","high":"2987.99","low":"2970","close":"2980.5","volume":"2191747.34","vol_ccy":"219174.734","vol_ccy_quote":"653088828.79105","confirm":1},{"ts":1767247200000,"open":"2980.5","high":"2991.76","low":"2975.3","close":"2987.78","volume":"1811619.32","vol_ccy":"181161.932","vol_ccy_quote":"540255553.16558","confirm":1},{"ts":1767268800000,"open":"2987.78","high":"3005","low":"2975.12","close":"2989.55","volume":"4223608.53","vol_ccy":"422360.853","vol_ccy_quote":"1261732778.83218","confirm":1},{"ts":1767290400000,"open":"2989.55","high":"3008.7","low":"2983.16","close":"3002.49","volume":"2214053.56","vol_ccy":"221405.356","vol_ccy_quote":"662878871.30124","confirm":1},{"ts":1767312000000,"open":"3002.49","high":"3034.86","low":"2990.52","close":"3014.97","volume":"5034104.1","vol_ccy":"503410.41","vol_ccy_quote":"1516198295.07078","confirm":1},{"ts":1767333600000,"open":"3014.98","high":"3067.81","low":"3013","close":"3045.73","volume":"8146017.8","vol_ccy":"814601.78","vol_ccy_quote":"2477466342.11128","confirm":1},{"ts":1767355200000,"open":"3045.74","high":"3148.59","low":"3018.18","close":"3121.34","volume":"18911261.59","vol_ccy":"1891126.159","vol_ccy_quote":"5836165002.32874","confirm":1},{"ts":1767376800000,"open":"3121.34","high":"3145.98","low":"3095.67","close":"3123.99","volume":"4016738.82","vol_ccy":"401673.882","vol_ccy_quote":"1253462352.45279","confirm":1},{"ts":1767398400000,"open":"3123.99","high":"3135.19","low":"3102.51","close":"3110.71","volume":"2815980.83","vol_ccy":"281598.083","vol_ccy_quote":"878326619.93518","confirm":1},{"ts":1767420000000,"open":"3110.71","high":"3116.74","low":"3075","close":"3097","volume":"5504908.24","vol_ccy":"550490.824","vol_ccy_quote":"1703409630.15354","confirm":1},{"ts":1767441600000,"open":"3097","high":"3112.97","low":"3092.05","close":"3106.78","volume":"2937928.42","vol_ccy":"293792.842","vol_ccy_quote":"911739876.45397","confirm":1},{"ts":1767463200000,"open":"3106.79","high":"3129.65","low":"3103.33","close":"3125","volume":"2074986.35","vol_ccy":"207498.635","vol_ccy_quote":"646914243.32291","confirm":1},{"ts":1767484800000,"open":"3125","high":"3166.99","low":"3124","close":"3149.3","volume":"5622721.45","vol_ccy":"562272.145","vol_ccy_quote":"1769481357.29494","confirm":1},{"ts":1767506400000,"open":"3149.31","high":"3163.73","low":"3122.4","close":"3138.66","volume":"4609447.98","vol_ccy":"460944.798","vol_ccy_quote":"1447712051.29472","confirm":1},{"ts":1767528000000,"open":"3138.65","high":"3146.24","low":"3116.14","close":"3136","volume":"3452223.98","vol_ccy":"345222.398","vol_ccy_quote":"1081765607.55684","confirm":1},{"ts":1767549600000,"open":"3136.01","high":"3153.95","low":"3117","close":"3143.15","volume":"3058497.4","vol_ccy":"305849.74","vol_ccy_quote":"959391298.09446","confirm":1},{"ts":1767571200000,"open":"3143.15","high":"3222","low":"3142.07","close":"3148.18","volume":"11933285.93","vol_ccy":"1193328.593","vol_ccy_quote":"3791845735.95138","confirm":1},{"ts":1767592800000,"open":"3148.17","high":"3182.87","low":"3132.02","close":"3178.6","volume":"5994862.49","vol_ccy":"599486.249","vol_ccy_quote":"1895172228.39199","confirm":1},{"ts":1767614400000,"open":"3178.6","high":"3228.95","low":"3133.8","close":"3211.95","volume":"14609311.7","vol_ccy":"1460931.17","vol_ccy_quote":"4637637347.92289","confirm":1},{"ts":1767636000000,"open":"3211.95","high":"3265","low":"3185.18","close":"3223.48","volume":"8456230.48","vol_ccy":"845623.048","vol_ccy_quote":"2729046167.7908","confirm":1},{"ts":1767657600000,"open":"3223.49","high":"3246.59","low":"3201.79","close":"3217.2","volume":"4476754.84","vol_ccy":"447675.484","vol_ccy_quote":"1442147450.07357","confirm":1},{"ts":1767679200000,"open":"3217.2","high":"3253.37","low":"3210.12","close":"3236.06","volume":"5512528.26","vol_ccy":"551252.826","vol_ccy_quote":"1780196634.65286","confirm":1},{"ts":1767700800000,"open":"3236.06","high":"3308.65","low":"3188.13","close":"3195.15","volume":"19392146.86","vol_ccy":"1939214.686","vol_ccy_quote":"6325750673.0762","confirm":1},{"ts":1767722400000,"open":"3195.15","high":"3302.99","low":"3181.03","close":"3295.42","volume":"7810489.31","vol_ccy":"781048.931","vol_ccy_quote":"2536647212.6635","confirm":1},{"ts":1767744000000,"open":"3295.43","high":"3295.45","low":"3238","close":"3247.41","volume":"6227474.77","vol_ccy":"622747.477","vol_ccy_quote":"2031038786.53466","confirm":1},{"ts":1767765600000,"open":"3247.41","high":"3262","low":"3193.46","close":"3218.88","volume":"7864921.8","vol_ccy":"786492.18","vol_ccy_quote":"2534587617.87342","confirm":1},{"ts":1767787200000,"open":"3218.88","high":"3227.86","low":"3142.52","close":"3150.4","volume":"13350559.65","vol_ccy":"1335055.965","vol_ccy_quote":"4242152442.15673","confirm":1},{"ts":1767808800000,"open":"3150.4","high":"3180","low":"3123.17","close":"3167.33","volume":"7122166.33","vol_ccy":"712216.633","vol_ccy_quote":"2241382670.22835","confirm":1},{"ts":1767830400000,"open":"3167.33","high":"3183","low":"3131.12","close":"3141.71","volume":"4780308.67","vol_ccy":"478030.867","vol_ccy_quote":"1508736390.60129","confirm":1},{"ts":1767852000000,"open":"3141.71","high":"3144.99","low":"3088.01","close":"3118.96","volume":"9808988.97","vol_ccy":"980898.897","vol_ccy_quote":"3056371371.67169","confirm":1},{"ts":1767873600000,"open":"3118.96","high":"3137.97","low":"3052.48","close":"3133.49","volume":"14786228.29","vol_ccy":"1478622.829","vol_ccy_quote":"4571845349.01471","confirm":1},{"ts":1767895200000,"open":"3133.48","high":"3133.93","low":"3087.22","close":"3105.3","volume":"3577796.07","vol_ccy":"357779.607","vol_ccy_quote":"1113960031.26252","confirm":1},{"ts":1767916800000,"open":"3105.33","high":"3147","low":"3080.01","close":"3117.38","volume":"5103568.14","vol_ccy":"510356.814","vol_ccy_quote":"1588670357.56415","confirm":1},{"ts":1767938400000,"open":"3117.37","high":"3124","low":"3065.96","close":"3088.85","volume":"5495279.88","vol_ccy":"549527.988","vol_ccy_quote":"1700323558.95799","confirm":1},{"ts":1767960000000,"open":"3088.85","high":"3144.5","low":"3057","close":"3112.92","volume":"14334443.54","vol_ccy":"1433444.354","vol_ccy_quote":"4449430286.96288","confirm":1},{"ts":1767981600000,"open":"3112.92","high":"3117.4","low":"3063.57","close":"3087.19","volume":"4834494.44","vol_ccy":"483449.444","vol_ccy_quote":"1491243043.46167","confirm":1},{"ts":1768003200000,"open":"3087.2","high":"3094.37","low":"3076.58","close":"3085.49","volume":"1781254.52","vol_ccy":"178125.452","vol_ccy_quote":"549458587.89658","confirm":1},{"ts":1768024800000,"open":"3085.49","high":"3103.26","low":"3082","close":"3095.36","volume":"1683817.95","vol_ccy":"168381.795","vol_ccy_quote":"520713964.50086","confirm":1},{"ts":1768046400000,"open":"3095.36","high":"3101.87","low":"3087","close":"3091.38","volume":"1290067.35","vol_ccy":"129006.735","vol_ccy_quote":"399118200.40719","confirm":1},{"ts":1768068000000,"open":"3091.37","high":"3092.82","low":"3077.23","close":"3085.8","volume":"1204543.99","vol_ccy":"120454.399","vol_ccy_quote":"371740388.41004","confirm":1},{"ts":1768089600000,"open":"3085.79","high":"3101.26","low":"3083.2","close":"3097.88","volume":"1175549.01","vol_ccy":"117554.901","vol_ccy_quote":"363662748.08328","confirm":1},{"ts":1768111200000,"open":"3097.88","high":"3109.39","low":"3088.6","close":"3103.99","volume":"1821999.46","vol_ccy":"182199.946","vol_ccy_quote":"564881935.58682","confirm":1},{"ts":1768132800000,"open":"3104","high":"3146.2","low":"3103.41","close":"3126.15","volume":"5958256.99","vol_ccy":"595825.699","vol_ccy_quote":"1860424253.86371","confirm":1},{"ts":1768154400000,"open":"3126.15","high":"3133.01","low":"3091","close":"3121.58","volume":"3814023.24","vol_ccy":"381402.324","vol_ccy_quote":"1187215546.82668","confirm":1},{"ts":1768176000000,"open":"3121.59","high":"3170.85","low":"3095.01","close":"3157.7","volume":"8252263.14","vol_ccy":"825226.314","vol_ccy_quote":"2593515133.11356","confirm":1},{"ts":1768197600000,"open":"3157.69","high":"3165","low":"3099.26","close":"3113.83","volume":"7486436.38","vol_ccy":"748643.638","vol_ccy_quote":"2339198890.94909","confirm":1},{"ts":1768219200000,"open":"3113.83","high":"3145.81","low":"3063.06","close":"3103.59","volume":"12882769.29","vol_ccy":"1288276.929","vol_ccy_quote":"4001908398.53248","confirm":1},{"ts":1768240800000,"open":"3103.6","high":"3127","low":"3083.1","close":"3093.94","volume":"4023598.08","vol_ccy":"402359.808","vol_ccy_quote":"1248567430.13961","confirm":1},{"ts":1768262400000,"open":"3093.93","high":"3145.63","low":"3090","close":"3130.18","volume":"4724400.56","vol_ccy":"472440.056","vol_ccy_quote":"1473472863.63655","confirm":1},{"ts":1768284000000,"open":"3130.18","high":"3147.5","low":"3120.72","close":"3132.74","volume":"3748963.73","vol_ccy":"374896.373","vol_ccy_quote":"1174546345.03834","confirm":1},{"ts":1768305600000,"open":"3132.75","high":"3195","low":"3127.85","close":"3178.38","volume":"12984444.5","vol_ccy":"1298444.45","vol_ccy_quote":"4102714266.39573","confirm":1},{"ts":1768327200000,"open":"3178.37","high":"3398","low":"3176.3","close":"3324.06","volume":"13292018.75","vol_ccy":"1329201.875","vol_ccy_quote":"4346279392.01613","confirm":1},{"ts":1768348800000,"open":"3324.07","high":"3366.66","low":"3314","close":"3329.82","volume":"7561805.91","vol_ccy":"756180.591","vol_ccy_quote":"2523005268.23848","confirm":1},{"ts":1768370400000,"open":"3329.83","high":"3342.68","low":"3281.59","close":"3285.55","volume":"5763857.32","vol_ccy":"576385.732","vol_ccy_quote":"1910921611.78886","confirm":1},{"ts":1768392000000,"open":"3285.55","high":"3403.44","low":"3278.15","close":"3340.49","volume":"17151119.11","vol_ccy":"1715111.911","vol_ccy_quote":"5737106307.22493","confirm":1},{"ts":1768413600000,"open":"3340.48","high":"3400","low":"3313.57","close":"3352.97","volume":"7669094.42","vol_ccy":"766909.442","vol_ccy_quote":"2574212642.29155","confirm":1},{"ts":1768435200000,"open":"3352.96","high":"3353.87","low":"3272.37","close":"3309.61","volume":"7187779.01","vol_ccy":"718777.901","vol_ccy_quote":"2377992439.08182","confirm":1},{"ts":1768456800000,"open":"3309.6","high":"3378.84","low":"3308.39","close":"3348.21","volume":"7649885.7","vol_ccy":"764988.57","vol_ccy_quote":"2560035591.16226","confirm":1},{"ts":1768478400000,"open":"3348.2","high":"3383.22","low":"3285","close":"3299.69","volume":"13653718.59","vol_ccy":"1365371.859","vol_ccy_quote":"4552562598.90136","confirm":1},{"ts":1768500000000,"open":"3299.68","high":"3323.15","low":"3272.46","close":"3317.38","volume":"5434436.51","vol_ccy":"543443.651","vol_ccy_quote":"1790162542.60998","confirm":1},{"ts":1768521600000,"open":"3317.38","high":"3326","low":"3276","close":"3307.52","volume":"5338419.05","vol_ccy":"533841.905","vol_ccy_quote":"1761581353.58747","confirm":1},{"ts":1768543200000,"open":"3307.53","high":"3319.31","low":"3292.25","close":"3300.78","volume":"3489732.15","vol_ccy":"348973.215","vol_ccy_quote":"1153854157.43378","confirm":1},{"ts":1768564800000,"open":"3300.77","high":"3317.4","low":"3252","close":"3283.04","volume":"10579247.38","vol_ccy":"1057924.738","vol_ccy_quote":"3472963732.33423","confirm":1},{"ts":1768586400000,"open":"3283.03","high":"3298.72","low":"3262.04","close":"3294.7","volume":"2785261","vol_ccy":"278526.1","vol_ccy_quote":"914601611.53478","confirm":1},{"ts":1768608000000,"open":"3294.69","high":"3295.97","low":"3282","close":"3290.01","volume":"1482131.94","vol_ccy":"148213.194","vol_ccy_quote":"487463747.51806","confirm":1},{"ts":1768629600000,"open":"3290","high":"3303.83","low":"3285.26","close":"3300.85","volume":"2021554.65","vol_ccy":"202155.465","vol_ccy_quote":"666155030.60062","confirm":1},{"ts":1768651200000,"open":"3300.85","high":"3329.3","low":"3297.75","close":"3317.5","volume":"4827918.25","vol_ccy":"482791.825","vol_ccy_quote":"1600641624.99505","confirm":1},{"ts":1768672800000,"open":"3317.51","high":"3319.97","low":"3293.1","close":"3308.82","volume":"1910209.47","vol_ccy":"191020.947","vol_ccy_quote":"632119756.23286","confirm":1},{"ts":1768694400000,"open":"3308.81","high":"3318.88","low":"3295","close":"3314.48","volume":"2183790.73","vol_ccy":"218379.073","vol_ccy_quote":"722130097.89485","confirm":1},{"ts":1768716000000,"open":"3314.49","high":"3324.58","low":"3301.62","close":"3320.62","volume":"2066952.05","vol_ccy":"206695.205","vol_ccy_quote":"685233494.40193","confirm":1},{"ts":1768737600000,"open":"3320.62","high":"3346.99","low":"3312.5","close":"3343.4","volume":"4267488.43","vol_ccy":"426748.843","vol_ccy_quote":"1421244151.80718","confirm":1},{"ts":1768759200000,"open":"3343.4","high":"3368.8","low":"3277.18","close":"3282.91","volume":"6897411.24","vol_ccy":"689741.124","vol_ccy_quote":"2296653944.4988","confirm":1},{"ts":1768780800000,"open":"3282.91","high":"3283.45","low":"3172","close":"3200.42","volume":"14628018.07","vol_ccy":"1462801.807","vol_ccy_quote":"4704287720.43689","confirm":1},{"ts":1768802400000,"open":"3200.42","high":"3229","low":"3186","close":"3221.49","volume":"4620491.23","vol_ccy":"462049.123","vol_ccy_quote":"1482410731.77906","confirm":1},{"ts":1768824000000,"open":"3221.5","high":"3234","low":"3200","close":"3217.89","volume":"4217528.75","vol_ccy":"421752.875","vol_ccy_quote":"1356791824.63841","confirm":1},{"ts":1768845600000,"open":"3217.89","high":"3224.03","low":"3164.36","close":"3188.01","volume":"4448214.81","vol_ccy":"444821.481","vol_ccy_quote":"1420713128.49512","confirm":1},{"ts":1768867200000,"open":"3188","high":"3199.86","low":"3151","close":"3170.01","volume":"7325124.19","vol_ccy":"732512.419","vol_ccy_quote":"2327145319.21626","confirm":1},{"ts":1768888800000,"open":"3170.01","high":"3170.96","low":"3082.33","close":"3107.75","volume":"12298895.78","vol_ccy":"1229889.578","vol_ccy_quote":"3830585132.91174","confirm":1},{"ts":1768910400000,"open":"3107.75","high":"3113.48","low":"2981.78","close":"2998.15","volume":"20056194.85","vol_ccy":"2005619.485","vol_ccy_quote":"6096752814.55315","confirm":1},{"ts":1768932000000,"open":"2998.15","high":"3007.56","low":"2891","close":"2938.28","volume":"7746955.13","vol_ccy":"774695.513","vol_ccy_quote":"2296656979.36482","confirm":1},{"ts":1768953600000,"open":"2938.29","high":"3000.77","low":"2919.59","close":"2991","volume":"5777787.27","vol_ccy":"577778.727","vol_ccy_quote":"1714908209.08964","confirm":1},{"ts":1768975200000,"open":"2990.99","high":"2992","low":"2935","close":"2942.19","volume":"5357821.21","vol_ccy":"535782.121","vol_ccy_quote":"1588356539.49084","confirm":1},{"ts":1768996800000,"open":"2942.18","high":"3026.61","low":"2863.7","close":"2901.97","volume":"26601232.72","vol_ccy":"2660123.272","vol_ccy_quote":"7823283238.62077","confirm":1},{"ts":1769018400000,"open":"2901.96","high":"3068.34","low":"2886","close":"2980.51","volume":"14252815.18","vol_ccy":"1425281.518","vol_ccy_quote":"4273675504.39259","confirm":1},{"ts":1769040000000,"open":"2980.51","high":"3036.88","low":"2978.7","close":"3018.51","volume":"5227091.97","vol_ccy":"522709.197","vol_ccy_quote":"1575326150.94876","confirm":1},{"ts":1769061600000,"open":"3018.51","high":"3026.63","low":"2976.15","close":"2985.02","volume":"4878397.42","vol_ccy":"487839.742","vol_ccy_quote":"1463966248.17145","confirm":1},{"ts":1769083200000,"open":"2985.01","high":"3009.42","low":"2904.08","close":"2959.75","volume":"15410072.71","vol_ccy":"1541007.271","vol_ccy_quote":"4548386449.2663","confirm":1},{"ts":1769104800000,"open":"2959.75","high":"2971.66","low":"2926.2","close":"2951.07","volume":"4283696.5","vol_ccy":"428369.65","vol_ccy_quote":"1262644303.18311","confirm":1},{"ts":1769126400000,"open":"2951.07","high":"2983.56","low":"2944.7","close":"2967.01","volume":"3918119.61","vol_ccy":"391811.961","vol_ccy_quote":"1161574900.58091","confirm":1},{"ts":1769148000000,"open":"2967","high":"2974","low":"2913","close":"2939.36","volume":"7033751.23","vol_ccy":"703375.123","vol_ccy_quote":"2065939494.77035","confirm":1},{"ts":1769169600000,"open":"2939.35","high":"3017.96","low":"2890.06","close":"2986","volume":"14051611.51","vol_ccy":"1405161.151","vol_ccy_quote":"4140658708.34039","confirm":1},{"ts":1769191200000,"open":"2986","high":"3006.98","low":"2927.79","close":"2954.99","volume":"6026557.96","vol_ccy":"602655.796","vol_ccy_quote":"1786453416.54562","confirm":1},{"ts":1769212800000,"open":"2954.99","high":"2968.76","low":"2948.1","close":"2959.91","volume":"1750303.8","vol_ccy":"175030.38","vol_ccy_quote":"517887361.01019","confirm":1},{"ts":1769234400000,"open":"2959.92","high":"2963.49","low":"2952.5","close":"2959.46","volume":"1144180.29","vol_ccy":"114418.029","vol_ccy_quote":"338559803.92826","confirm":1},{"ts":1769256000000,"open":"2959.46","high":"2966.8","low":"2941.58","close":"2962.72","volume":"2958096.05","vol_ccy":"295809.605","vol_ccy_quote":"874512485.59552","confirm":1},{"ts":1769277600000,"open":"2962.72","high":"2966.88","low":"2947.18","close":"2952.05","volume":"1122305.16","vol_ccy":"112230.516","vol_ccy_quote":"331873494.12315","confirm":1},{"ts":1769299200000,"open":"2952.06","high":"2959.12","low":"2935.02","close":"2945.9","volume":"2102013.9","vol_ccy":"210201.39","vol_ccy_quote":"619238794.0934","confirm":1},{"ts":1769320800000,"open":"2945.9","high":"2947.53","low":"2918.68","close":"2936.25","volume":"3308822.4","vol_ccy":"330882.24","vol_ccy_quote":"971236179.19629","confirm":1},{"ts":1769342400000,"open":"2936.25","high":"2944.23","low":"2874.56","close":"2882.91","volume":"7400766.66","vol_ccy":"740076.666","vol_ccy_quote":"2149510690.1486","confirm":1},{"ts":1769364000000,"open":"2882.9","high":"2887.69","low":"2784","close":"2815.79","volume":"14116033.48","vol_ccy":"1411603.348","vol_ccy_quote":"3986810008.83075","confirm":1},{"ts":1769385600000,"open":"2815.78","high":"2897.69","low":"2811.13","close":"2868.45","volume":"8992520.03","vol_ccy":"899252.003","vol_ccy_quote":"2571653060.12175","confirm":1},{"ts":1769407200000,"open":"2868.44","high":"2934.45","low":"2864.81","close":"2891","volume":"8382172.03","vol_ccy":"838217.203","vol_ccy_quote":"2428749343.51638","confirm":1},{"ts":1769428800000,"open":"2891","high":"2950","low":"2872.01","close":"2908.6","volume":"14197367.93","vol_ccy":"1419736.793","vol_ccy_quote":"4129276765.64484","confirm":1},{"ts":1769450400000,"open":"2908.6","high":"2944.99","low":"2893.68","close":"2928.74","volume":"5200788.29","vol_ccy":"520078.829","vol_ccy_quote":"1520335079.50144","confirm":1},{"ts":1769472000000,"open":"2928.75","high":"2956.68","low":"2911","close":"2938.3","volume":"4410085.64","vol_ccy":"441008.564","vol_ccy_quote":"1294692895.53902","confirm":1},{"ts":1769493600000,"open":"2938.29","high":"2941.65","low":"2897.82","close":"2916.04","volume":"4021396.4","vol_ccy":"402139.64","vol_ccy_quote":"1173391615.26347","confirm":1},{"ts":1769515200000,"open":"2916.04","high":"2998","low":"2903.98","close":"2929.2","volume":"14836718.63","vol_ccy":"1483671.863","vol_ccy_quote":"4370384249.22056","confirm":1},{"ts":1769536800000,"open":"2929.19","high":"3033.67","low":"2924.67","close":"3024.54","volume":"9376359.08","vol_ccy":"937635.908","vol_ccy_quote":"2807986169.88798","confirm":1},{"ts":1769558400000,"open":"3024.55","high":"3028","low":"2990.94","close":"3003.17","volume":"4444481.03","vol_ccy":"444448.103","vol_ccy_quote":"1336232485.64548","confirm":1},{"ts":1769580000000,"open":"3003.16","high":"3044.99","low":"2986","close":"3038.21","volume":"6944777.53","vol_ccy":"694477.753","vol_ccy_quote":"2093555023.33841","confirm":1},{"ts":1769601600000,"open":"3038.21","high":"3045.47","low":"2981.33","close":"3013.41","volume":"10169056.75","vol_ccy":"1016905.675","vol_ccy_quote":"3065245837.87327","confirm":1},{"ts":1769623200000,"open":"3013.41","high":"3037","low":"2995","close":"3009.49","volume":"6245597.71","vol_ccy":"624559.771","vol_ccy_quote":"1881610826.34622","confirm":1},{"ts":1769644800000,"open":"3009.48","high":"3012.2","low":"2935.8","close":"2949.76","volume":"8208147.55","vol_ccy":"820814.755","vol_ccy_quote":"2435873645.83194","confirm":1},{"ts":1769666400000,"open":"2949.76","high":"2968.81","low":"2917.79","close":"2928.25","volume":"5578322.71","vol_ccy":"557832.271","vol_ccy_quote":"1642270089.62148","confirm":1},{"ts":1769688000000,"open":"2928.24","high":"2938.5","low":"2794.18","close":"2822.86","volume":"19743146.72","vol_ccy":"1974314.672","vol_ccy_quote":"5621922437.61677","confirm":1},{"ts":1769709600000,"open":"2822.87","high":"2833","low":"2752.48","close":"2820.95","volume":"10863764.68","vol_ccy":"1086376.468","vol_ccy_quote":"3034549831.74333","confirm":1},{"ts":1769731200000,"open":"2820.94","high":"2827.66","low":"2670","close":"2745.85","volume":"14525151.41","vol_ccy":"1452515.141","vol_ccy_quote":"3987133723.8193","confirm":1},{"ts":1769752800000,"open":"2745.84","high":"2767.92","low":"2694.03","close":"2758.29","volume":"10250034.04","vol_ccy":"1025003.404","vol_ccy_quote":"2798717006.402","confirm":1},{"ts":1769774400000,"open":"2758.29","high":"2765.71","low":"2691.58","close":"2711.34","volume":"15112197.99","vol_ccy":"1511219.799","vol_ccy_quote":"4126494947.2994","confirm":1},{"ts":1769796000000,"open":"2711.33","high":"2759.9","low":"2633.66","close":"2705.47","volume":"16051010.78","vol_ccy":"1605101.078","vol_ccy_quote":"4333152094.40839","confirm":1},{"ts":1769817600000,"open":"2705.48","high":"2713.61","low":"2682.79","close":"2696.96","volume":"3176337.47","vol_ccy":"317633.747","vol_ccy_quote":"857347455.89603","confirm":1},{"ts":1769839200000,"open":"2696.96","high":"2699.8","low":"2606.74","close":"2639.11","volume":"10689879.5","vol_ccy":"1068987.95","vol_ccy_quote":"2833013650.34165","confirm":1},{"ts":1769860800000,"open":"2639.1","high":"2643.38","low":"2355.64","close":"2401.38","volume":"36243534.02","vol_ccy":"3624353.402","vol_ccy_quote":"9082941122.11881","confirm":1},{"ts":1769882400000,"open":"2401.37","high":"2472.83","low":"2237","close":"2450.74","volume":"26993035.21","vol_ccy":"2699303.521","vol_ccy_quote":"6415668434.15112","confirm":1},{"ts":1769904000000,"open":"2450.73","high":"2474.95","low":"2422.07","close":"2429.5","volume":"6817948.42","vol_ccy":"681794.842","vol_ccy_quote":"1667559547.38957","confirm":1},{"ts":1769925600000,"open":"2429.49","high":"2440","low":"2374.55","close":"2410.89","volume":"12374833.15","vol_ccy":"1237483.315","vol_ccy_quote":"2982058605.6988","confirm":1},{"ts":1769947200000,"open":"2410.89","high":"2411.59","low":"2282.38","close":"2313.24","volume":"21468423.98","vol_ccy":"2146842.398","vol_ccy_quote":"5013776345.44477","confirm":1},{"ts":1769968800000,"open":"2313.25","high":"2377.86","low":"2218","close":"2269.4","volume":"17213933.16","vol_ccy":"1721393.316","vol_ccy_quote":"3961309636.48672","confirm":1},{"ts":1769990400000,"open":"2269.39","high":"2323.34","low":"2162.32","close":"2197.26","volume":"26687372.08","vol_ccy":"2668737.208","vol_ccy_quote":"5964780893.94612","confirm":1},{"ts":1770012000000,"open":"2197.26","high":"2318.64","low":"2155","close":"2281.42","volume":"22231256.48","vol_ccy":"2223125.648","vol_ccy_quote":"4987840713.01436","confirm":1},{"ts":1770033600000,"open":"2281.43","high":"2395.92","low":"2280.9","close":"2354.85","volume":"23423263.73","vol_ccy":"2342326.373","vol_ccy_quote":"5489696994.54381","confirm":1},{"ts":1770055200000,"open":"2354.84","high":"2358.75","low":"2310.7","close":"2345.65","volume":"7235405.48","vol_ccy":"723540.548","vol_ccy_quote":"1691323653.75479","confirm":1},{"ts":1770076800000,"open":"2345.65","high":"2358.96","low":"2281","close":"2315.23","volume":"11008726.45","vol_ccy":"1100872.645","vol_ccy_quote":"2560328184.16432","confirm":1},{"ts":1770098400000,"open":"2315.24","high":"2332.84","low":"2260.09","close":"2275.57","volume":"12070850.63","vol_ccy":"1207085.063","vol_ccy_quote":"2774489071.71279","confirm":1},{"ts":1770120000000,"open":"2275.56","high":"2316.51","low":"2192.01","close":"2194.74","volume":"26169797.37","vol_ccy":"2616979.737","vol_ccy_quote":"5928277964.1036","confirm":1},{"ts":1770141600000,"open":"2194.74","high":"2344","low":"2106.73","close":"2232.41","volume":"35071396.68","vol_ccy":"3507139.668","vol_ccy_quote":"7746389057.1589","confirm":1},{"ts":1770163200000,"open":"2232.42","high":"2295.12","low":"2222.22","close":"2264.36","volume":"9532950.78","vol_ccy":"953295.078","vol_ccy_quote":"2158925603.16749","confirm":1},{"ts":1770184800000,"open":"2264.35","high":"2292.2","low":"2225.84","close":"2253.71","volume":"10634306.32","vol_ccy":"1063430.632","vol_ccy_quote":"2403616978.12901","confirm":1},{"ts":1770206400000,"open":"2253.72","high":"2262.09","low":"2092","close":"2125.49","volume":"33674896.9","vol_ccy":"3367489.69","vol_ccy_quote":"7283616065.46381","confirm":1},{"ts":1770228000000,"open":"2125.48","high":"2196.69","low":"2073.83","close":"2146.9","volume":"22240460.9","vol_ccy":"2224046.09","vol_ccy_quote":"4751383689.15841","confirm":1},{"ts":1770249600000,"open":"2146.89","high":"2173.66","low":"2076.36","close":"2100.78","volume":"20956944.53","vol_ccy":"2095694.453","vol_ccy_quote":"4441672574.17713","confirm":1},{"ts":1770271200000,"open":"2100.78","high":"2149.46","low":"2060","close":"2078.87","volume":"20378051.56","vol_ccy":"2037805.156","vol_ccy_quote":"4280339080.9156","confirm":1},{"ts":1770292800000,"open":"2078.88","high":"2106.62","low":"1925.35","close":"1953.77","volume":"49006163.79","vol_ccy":"4900616.379","vol_ccy_quote":"9828565209.37445","confirm":1},{"ts":1770314400000,"open":"1953.76","high":"1968","low":"1815.01","close":"1825.83","volume":"35705195.75","vol_ccy":"3570519.575","vol_ccy_quote":"6730871169.42","confirm":1},{"ts":1770336000000,"open":"1825.82","high":"1975.44","low":"1740","close":"1957.7","volume":"32463020.6","vol_ccy":"3246302.06","vol_ccy_quote":"6064518534.67579","confirm":1},{"ts":1770357600000,"open":"1957.69","high":"1966.59","low":"1865.22","close":"1931.65","volume":"19239828.45","vol_ccy":"1923982.845","vol_ccy_quote":"3673898095.89654","confirm":1},{"ts":1770379200000,"open":"1931.64","high":"2089.72","low":"1913.64","close":"2066.55","volume":"29248679.07","vol_ccy":"2924867.907","vol_ccy_quote":"5841122159.32462","confirm":1},{"ts":1770400800000,"open":"2066.55","high":"2093.49","low":"2029.01","close":"2062.5","volume":"13581334.35","vol_ccy":"1358133.435","vol_ccy_quote":"2792965664.8704","confirm":1},{"ts":1770422400000,"open":"2062.49","high":"2118.53","low":"2032","close":"2082.6","volume":"12366971.57","vol_ccy":"1236697.157","vol_ccy_quote":"2566041406.21826","confirm":1},{"ts":1770444000000,"open":"2082.55","high":"2092.7","low":"1993.55","close":"2017.97","volume":"15974496.62","vol_ccy":"1597449.662","vol_ccy_quote":"3238241698.47619","confirm":1},{"ts":1770465600000,"open":"2017.97","high":"2130","low":"2002.94","close":"2060.06","volume":"34902503.65","vol_ccy":"3490250.365","vol_ccy_quote":"7163861736.20297","confirm":1},{"ts":1770487200000,"open":"2060.06","high":"2117.95","low":"2057.64","close":"2086.09","volume":"6958017.96","vol_ccy":"695801.796","vol_ccy_quote":"1455914741.14715","confirm":1},{"ts":1770508800000,"open":"2086.1","high":"2106.72","low":"2065","close":"2083.74","volume":"5576282.51","vol_ccy":"557628.251","vol_ccy_quote":"1162565079.51022","confirm":1},{"ts":1770530400000,"open":"2083.74","high":"2136.89","low":"2067.5","close":"2130.79","volume":"11426544.2","vol_ccy":"1142654.42","vol_ccy_quote":"2402984048.25786","confirm":1},{"ts":1770552000000,"open":"2130.8","high":"2144.89","low":"2071.39","close":"2091.18","volume":"10880592.45","vol_ccy":"1088059.245","vol_ccy_quote":"2298436482.54371","confirm":1},{"ts":1770573600000,"open":"2091.19","high":"2151.45","low":"2070","close":"2088.97","volume":"8641249.68","vol_ccy":"864124.968","vol_ccy_quote":"1820435071.31798","confirm":1},{"ts":1770595200000,"open":"2088.97","high":"2102.57","low":"2053.59","close":"2094.9","volume":"8424461.88","vol_ccy":"842446.188","vol_ccy_quote":"1754143339.12128","confirm":1},{"ts":1770616800000,"open":"2094.9","high":"2094.9","low":"2012.27","close":"2027.76","volume":"12073327.76","vol_ccy":"1207332.776","vol_ccy_quote":"2469220185.45298","confirm":1},{"ts":1770638400000,"open":"2027.76","high":"2138","low":"2007.59","close":"2126.63","volume":"20550351.8","vol_ccy":"2055035.18","vol_ccy_quote":"4236912434.51054","confirm":1},{"ts":1770660000000,"open":"2126.63","high":"2149.57","low":"2086.85","close":"2104.2","volume":"8967958.56","vol_ccy":"896795.856","vol_ccy_quote":"1903461868.88023","confirm":1},{"ts":1770681600000,"open":"2104.21","high":"2124.67","low":"2043.79","close":"2052.35","volume":"8704936.1","vol_ccy":"870493.61","vol_ccy_quote":"1811701299.82379","confirm":1},{"ts":1770703200000,"open":"2052.35","high":"2057.47","low":"1994.16","close":"2002.29","volume":"13216768.81","vol_ccy":"1321676.881","vol_ccy_quote":"2663168222.2018","confirm":1},{"ts":1770724800000,"open":"2002.3","high":"2046.66","low":"1985.47","close":"2039.38","volume":"15618403.17","vol_ccy":"1561840.317","vol_ccy_quote":"3150697256.40625","confirm":1},{"ts":1770746400000,"open":"2039.38","high":"2041.74","low":"1994.01","close":"2021.85","volume":"5801847.15","vol_ccy":"580184.715","vol_ccy_quote":"1167159271.86701","confirm":1},{"ts":1770768000000,"open":"2021.84","high":"2031.6","low":"1961.42","close":"1973.61","volume":"9313204.34","vol_ccy":"931320.434","vol_ccy_quote":"1859225210.61403","confirm":1},{"ts":1770789600000,"open":"1973.6","high":"1976.77","low":"1930.15","close":"1952.31","volume":"12186759.32","vol_ccy":"1218675.932","vol_ccy_quote":"2374227706.68165","confirm":1},{"ts":1770811200000,"open":"1952.3","high":"2015.15","low":"1901.33","close":"1928.88","volume":"27288240.91","vol_ccy":"2728824.091","vol_ccy_quote":"5315691173.64371","confirm":1},{"ts":1770832800000,"open":"1928.88","high":"1987.26","low":"1914.61","close":"1940.25","volume":"8784763.51","vol_ccy":"878476.351","vol_ccy_quote":"1712941040.29896","confirm":1},{"ts":1770854400000,"open":"1940.26","high":"1977.1","low":"1940.26","close":"1969.71","volume":"6880771.05","vol_ccy":"688077.105","vol_ccy_quote":"1351000089.30748","confirm":1},{"ts":1770876000000,"open":"1969.71","high":"2001.28","low":"1956.34","close":"1987.96","volume":"8753402.23","vol_ccy":"875340.223","vol_ccy_quote":"1732122465.28656","confirm":1},{"ts":1770897600000,"open":"1987.94","high":"1995.91","low":"1895.34","close":"1909.43","volume":"19884056.33","vol_ccy":"1988405.633","vol_ccy_quote":"3868990592.82711","confirm":1},{"ts":1770919200000,"open":"1909.43","high":"1952.25","low":"1900.52","close":"1946.96","volume":"6799860.15","vol_ccy":"679986.015","vol_ccy_quote":"1309048579.28564","confirm":1},{"ts":1770940800000,"open":"1946.96","high":"1957.86","low":"1926.19","close":"1933.28","volume":"6233812.82","vol_ccy":"623381.282","vol_ccy_quote":"1211647837.48591","confirm":1},{"ts":1770962400000,"open":"1933.29","high":"1969.65","low":"1923.64","close":"1959.36","volume":"8643085.58","vol_ccy":"864308.558","vol_ccy_quote":"1684604920.73227","confirm":1},{"ts":1770984000000,"open":"1959.37","high":"2072.54","low":"1951.68","close":"2058.2","volume":"23758014.74","vol_ccy":"2375801.474","vol_ccy_quote":"4785855494.51902","confirm":1},{"ts":1771005600000,"open":"2058.2","high":"2063.74","low":"2038.21","close":"2047.82","volume":"4520913.4","vol_ccy":"452091.34","vol_ccy_quote":"928045688.72384","confirm":1},{"ts":1771027200000,"open":"2047.81","high":"2057.5","low":"2041.05","close":"2050.01","volume":"2583522.87","vol_ccy":"258352.287","vol_ccy_quote":"530001558.12691","confirm":1},{"ts":1771048800000,"open":"2050.01","high":"2107.55","low":"2047.15","close":"2098.2","volume":"8336093.03","vol_ccy":"833609.303","vol_ccy_quote":"1733780065.44249","confirm":1},{"ts":1771070400000,"open":"2098.19","high":"2099.1","low":"2063.19","close":"2079.49","volume":"9218614.44","vol_ccy":"921861.444","vol_ccy_quote":"1916320609.15312","confirm":1},{"ts":1771092000000,"open":"2079.49","high":"2098.87","low":"2077.16","close":"2085.65","volume":"3391409.78","vol_ccy":"339140.978","vol_ccy_quote":"707805877.21299","confirm":1},{"ts":1771113600000,"open":"2085.65","high":"2096.05","low":"2035.12","close":"2087.74","volume":"11374253.19","vol_ccy":"1137425.319","vol_ccy_quote":"2348890672.68258","confirm":1},{"ts":1771135200000,"open":"2087.74","high":"2102.8","low":"2053.06","close":"2061.29","volume":"7216195.83","vol_ccy":"721619.583","vol_ccy_quote":"1497014317.33819","confirm":1},{"ts":1771156800000,"open":"2061.29","high":"2069","low":"1956","close":"1970.18","volume":"15891102.28","vol_ccy":"1589110.228","vol_ccy_quote":"3188740275.92802","confirm":1},{"ts":1771178400000,"open":"1970.19","high":"1980.51","low":"1928","close":"1965.39","volume":"10807242.66","vol_ccy":"1080724.266","vol_ccy_quote":"2111191187.48105","confirm":1},{"ts":1771200000000,"open":"1965.39","high":"1980.54","low":"1946.01","close":"1957.01","volume":"5952418.33","vol_ccy":"595241.833","vol_ccy_quote":"1168423211.4019","confirm":1},{"ts":1771221600000,"open":"1957","high":"1993.77","low":"1955","close":"1975.37","volume":"7522171.58","vol_ccy":"752217.158","vol_ccy_quote":"1485359806.76974","confirm":1},{"ts":1771243200000,"open":"1975.38","high":"2024","low":"1935.87","close":"1977.9","volume":"18022311.1","vol_ccy":"1802231.11","vol_ccy_quote":"3562561350.47637","confirm":1},{"ts":1771264800000,"open":"1977.91","high":"2003.55","low":"1965.03","close":"1997.28","volume":"4421087.27","vol_ccy":"442108.727","vol_ccy_quote":"878298230.02113","confirm":1},{"ts":1771286400000,"open":"1997.28","high":"2008.8","low":"1963.41","close":"1974.71","volume":"6625942.18","vol_ccy":"662594.218","vol_ccy_quote":"1318176080.90104","confirm":1},{"ts":1771308000000,"open":"1974.7","high":"1989.99","low":"1960.27","close":"1967.68","volume":"4889490.45","vol_ccy":"488949.045","vol_ccy_quote":"965338957.07942","confirm":1},{"ts":1771329600000,"open":"1967.67","high":"2009.81","low":"1940.01","close":"1965.05","volume":"18383570.23","vol_ccy":"1838357.023","vol_ccy_quote":"3625408267.13439","confirm":1},{"ts":1771351200000,"open":"1965.04","high":"2014.99","low":"1960.39","close":"1990.91","volume":"6610387.79","vol_ccy":"661038.779","vol_ccy_quote":"1318538872.24966","confirm":1},{"ts":1771372800000,"open":"1990.91","high":"2001.99","low":"1967","close":"1995.12","volume":"5288012.4","vol_ccy":"528801.24","vol_ccy_quote":"1050711073.19884","confirm":1},{"ts":1771394400000,"open":"1995.12","high":"2038.33","low":"1975.6","close":"1980.2","volume":"9770802.46","vol_ccy":"977080.246","vol_ccy_quote":"1960469904.86658","confirm":1},{"ts":1771416000000,"open":"1980.2","high":"2009.46","low":"1953","close":"1973.34","volume":"15008668.35","vol_ccy":"1500866.835","vol_ccy_quote":"2967663688.67074","confirm":1},{"ts":1771437600000,"open":"1973.34","high":"1976.78","low":"1921.81","close":"1955.07","volume":"8727300.99","vol_ccy":"872730.099","vol_ccy_quote":"1699369990.42899","confirm":1},{"ts":1771459200000,"open":"1955.07","high":"1979.7","low":"1949.27","close":"1969.34","volume":"4653394.25","vol_ccy":"465339.425","vol_ccy_quote":"915354452.81141","confirm":1},{"ts":1771480800000,"open":"1969.34","high":"1986.5","low":"1946.57","close":"1948.81","volume":"6512482.08","vol_ccy":"651248.208","vol_ccy_quote":"1282564472.4369","confirm":1},{"ts":1771502400000,"open":"1948.81","high":"1955.38","low":"1905.69","close":"1919.8","volume":"18752109.83","vol_ccy":"1875210.983","vol_ccy_quote":"3613137321.48434","confirm":1},{"ts":1771524000000,"open":"1919.79","high":"1951.98","low":"1915.6","close":"1948","volume":"4901327.52","vol_ccy":"490132.752","vol_ccy_quote":"950509964.05128","confirm":1},{"ts":1771545600000,"open":"1947.99","high":"1965.41","low":"1928.72","close":"1954.35","volume":"6603808.55","vol_ccy":"660380.855","vol_ccy_quote":"1287639050.24999","confirm":1},{"ts":1771567200000,"open":"1954.36","high":"1973.11","low":"1939.43","close":"1943","volume":"6593075.51","vol_ccy":"659307.551","vol_ccy_quote":"1291129747.87066","confirm":1},{"ts":1771588800000,"open":"1943","high":"1979.99","low":"1921.7","close":"1965.69","volume":"17564750.42","vol_ccy":"1756475.042","vol_ccy_quote":"3427524940.22098","confirm":1},{"ts":1771610400000,"open":"1965.69","high":"1980.96","low":"1958.29","close":"1967.7","volume":"4782352.62","vol_ccy":"478235.262","vol_ccy_quote":"941690682.66628","confirm":1},{"ts":1771632000000,"open":"1967.7","high":"1969.73","low":"1954.62","close":"1961.71","volume":"2442761.54","vol_ccy":"244276.154","vol_ccy_quote":"479308847.48304","confirm":1},{"ts":1771653600000,"open":"1961.7","high":"1987.99","low":"1959.12","close":"1976.06","volume":"4453362.72","vol_ccy":"445336.272","vol_ccy_quote":"878771184.40139","confirm":1},{"ts":1771675200000,"open":"1976.05","high":"1995.75","low":"1967.75","close":"1987.95","volume":"6081526.74","vol_ccy":"608152.674","vol_ccy_quote":"1206182373.40334","confirm":1},{"ts":1771696800000,"open":"1987.94","high":"1994.7","low":"1966.76","close":"1972.67","volume":"3164118.43","vol_ccy":"316411.843","vol_ccy_quote":"626571426.80429","confirm":1},{"ts":1771718400000,"open":"1972.67","high":"1982.4","low":"1966.01","close":"1974.19","volume":"3137647.53","vol_ccy":"313764.753","vol_ccy_quote":"619044577.27637","confirm":1},{"ts":1771740000000,"open":"1974.2","high":"1982.61","low":"1969.19","close":"1979.85","volume":"2503557.7","vol_ccy":"250355.77","vol_ccy_quote":"494702701.8929","confirm":1},{"ts":1771761600000,"open":"1979.85","high":"1980.59","low":"1932.5","close":"1939.31","volume":"9577604","vol_ccy":"957760.4","vol_ccy_quote":"1870420193.92946","confirm":1},{"ts":1771783200000,"open":"1939.3","high":"1960.62","low":"1937.5","close":"1956.92","volume":"2625357.82","vol_ccy":"262535.782","vol_ccy_quote":"511680281.48037","confirm":1},{"ts":1771804800000,"open":"1956.93","high":"1957.56","low":"1845.02","close":"1864.6","volume":"19348620.43","vol_ccy":"1934862.043","vol_ccy_quote":"3632396931.12304","confirm":1},{"ts":1771826400000,"open":"1864.59","high":"1927.29","low":"1862.12","close":"1914.54","volume":"11314212.38","vol_ccy":"1131421.238","vol_ccy_quote":"2146072853.08951","confirm":1},{"ts":1771848000000,"open":"1914.53","high":"1934.99","low":"1836.1","close":"1863.04","volume":"18880257.98","vol_ccy":"1888025.798","vol_ccy_quote":"3570864544.80464","confirm":1},{"ts":1771869600000,"open":"1863.04","high":"1873.62","low":"1845.12","close":"1855.63","volume":"6730371.35","vol_ccy":"673037.135","vol_ccy_quote":"1251253455.55988","confirm":1},{"ts":1771891200000,"open":"1855.62","high":"1868.68","low":"1810.41","close":"1825.16","volume":"15591281.36","vol_ccy":"1559128.136","vol_ccy_quote":"2859124300.42097","confirm":1},{"ts":1771912800000,"open":"1825.15","high":"1835.74","low":"1814.06","close":"1825.71","volume":"7119294.11","vol_ccy":"711929.411","vol_ccy_quote":"1298497459.05347","confirm":1},{"ts":1771934400000,"open":"1825.71","high":"1864.49","low":"1794.49","close":"1854.18","volume":"18589158.86","vol_ccy":"1858915.886","vol_ccy_quote":"3407579480.64403","confirm":1},{"ts":1771956000000,"open":"1854.18","high":"1863.89","low":"1843.39","close":"1851.12","volume":"4436652.65","vol_ccy":"443665.265","vol_ccy_quote":"822324760.11676","confirm":1},{"ts":1771977600000,"open":"1851.12","high":"1945.97","low":"1845.36","close":"1886.92","volume":"17117717.09","vol_ccy":"1711771.709","vol_ccy_quote":"3257709157.54996","confirm":1},{"ts":1771999200000,"open":"1886.92","high":"1928","low":"1881.25","close":"1925.4","volume":"8197252.16","vol_ccy":"819725.216","vol_ccy_quote":"1562663053.84638","confirm":1},{"ts":1772020800000,"open":"1925.39","high":"2087.95","low":"1921.19","close":"2073.34","volume":"36189709.36","vol_ccy":"3618970.936","vol_ccy_quote":"7259564862.88243","confirm":1},{"ts":1772042400000,"open":"2073.34","high":"2155.08","low":"2033.57","close":"2057.06","volume":"20336965.37","vol_ccy":"2033696.537","vol_ccy_quote":"4237045374.8371","confirm":1},{"ts":1772064000000,"open":"2057.06","high":"2083","low":"2039","close":"2065.77","volume":"9764734.23","vol_ccy":"976473.423","vol_ccy_quote":"2012096118.53246","confirm":1},{"ts":1772085600000,"open":"2065.78","high":"2084","low":"2044.24","close":"2056.86","volume":"8448922.67","vol_ccy":"844892.267","vol_ccy_quote":"1742852194.96881","confirm":1},{"ts":1772107200000,"open":"2056.86","high":"2077.7","low":"1977.48","close":"1987.3","volume":"22947498.27","vol_ccy":"2294749.827","vol_ccy_quote":"4650389713.91877","confirm":1},{"ts":1772128800000,"open":"1987.3","high":"2040.92","low":"1974.24","close":"2026.65","volume":"8709119.95","vol_ccy":"870911.995","vol_ccy_quote":"1755776017.82097","confirm":1},{"ts":1772150400000,"open":"2026.64","high":"2063.26","low":"1998.96","close":"2040.65","volume":"8881325.18","vol_ccy":"888132.518","vol_ccy_quote":"1804583311.2129","confirm":1},{"ts":1772172000000,"open":"2040.66","high":"2045","low":"1951.84","close":"1961.16","volume":"14323510.54","vol_ccy":"1432351.054","vol_ccy_quote":"2865567326.00219","confirm":1},{"ts":1772193600000,"open":"1961.17","high":"1968.61","low":"1906.15","close":"1931.18","volume":"19723488.26","vol_ccy":"1972348.826","vol_ccy_quote":"3829734090.51036","confirm":1},{"ts":1772215200000,"open":"1931.17","high":"1932.69","low":"1885.68","close":"1928.55","volume":"6906614.45","vol_ccy":"690661.445","vol_ccy_quote":"1324671723.26765","confirm":1},{"ts":1772236800000,"open":"1928.55","high":"1936.61","low":"1913.29","close":"1919.23","volume":"4138076.53","vol_ccy":"413807.653","vol_ccy_quote":"796711731.16514","confirm":1},{"ts":1772258400000,"open":"1919.22","high":"1919.66","low":"1833.21","close":"1862.57","volume":"22819370.84","vol_ccy":"2281937.084","vol_ccy_quote":"4257766251.60672","confirm":1},{"ts":1772280000000,"open":"1862.58","high":"1915.22","low":"1861.06","close":"1905.86","volume":"16016106.62","vol_ccy":"1601610.662","vol_ccy_quote":"3031684239.69759","confirm":1},{"ts":1772301600000,"open":"1905.86","high":"1984.58","low":"1899.6","close":"1963.27","volume":"12958032.86","vol_ccy":"1295803.286","vol_ccy_quote":"2522150440.89383","confirm":1},{"ts":1772323200000,"open":"1963.27","high":"2054.19","low":"1941.82","close":"2010.36","volume":"15672216.83","vol_ccy":"1567221.683","vol_ccy_quote":"3154008649.70805","confirm":1},{"ts":1772344800000,"open":"2010.36","high":"2011.97","low":"1970.53","close":"1982.43","volume":"10112855.81","vol_ccy":"1011285.581","vol_ccy_quote":"2013221737.91535","confirm":1},{"ts":1772366400000,"open":"1982.42","high":"2028.26","low":"1952","close":"1959.94","volume":"16280454.31","vol_ccy":"1628045.431","vol_ccy_quote":"3241231941.98419","confirm":1},{"ts":1772388000000,"open":"1959.94","high":"1996.61","low":"1906.26","close":"1938.49","volume":"12950100.27","vol_ccy":"1295010.027","vol_ccy_quote":"2520045843.20622","confirm":1},{"ts":1772409600000,"open":"1938.49","high":"1988.8","low":"1936.02","close":"1970.3","volume":"10504692.13","vol_ccy":"1050469.213","vol_ccy_quote":"2062234694.43198","confirm":1},{"ts":1772431200000,"open":"1970.31","high":"1970.5","low":"1917","close":"1946.71","volume":"13765374.82","vol_ccy":"1376537.482","vol_ccy_quote":"2676094542.24131","confirm":1},{"ts":1772452800000,"open":"1946.7","high":"2090.73","low":"1920.16","close":"2040","volume":"32856724.65","vol_ccy":"3285672.465","vol_ccy_quote":"6616263165.32432","confirm":1},{"ts":1772474400000,"open":"2040","high":"2057.99","low":"2016.3","close":"2026.4","volume":"8267399.59","vol_ccy":"826739.959","vol_ccy_quote":"1683975497.54955","confirm":1},{"ts":1772496000000,"open":"2026.39","high":"2041.31","low":"1985.55","close":"1992.65","volume":"9155587.15","vol_ccy":"915558.715","vol_ccy_quote":"1841435427.56645","confirm":1},{"ts":1772517600000,"open":"1992.66","high":"2003.3","low":"1938.18","close":"1960.2","volume":"14024115.66","vol_ccy":"1402411.566","vol_ccy_quote":"2756532257.3409","confirm":1},{"ts":1772539200000,"open":"1960.19","high":"2012.96","low":"1927.32","close":"1979.36","volume":"27805816.15","vol_ccy":"2780581.615","vol_ccy_quote":"5463427745.58112","confirm":1},{"ts":1772560800000,"open":"1979.36","high":"2000.99","low":"1958.22","close":"1981.83","volume":"7553460.03","vol_ccy":"755346.003","vol_ccy_quote":"1496967841.97779","confirm":1},{"ts":1772582400000,"open":"1981.84","high":"1998","low":"1943.59","close":"1970.01","volume":"8957948.52","vol_ccy":"895794.852","vol_ccy_quote":"1762168870.49313","confirm":1},{"ts":1772604000000,"open":"1970.01","high":"2092.3","low":"1961.82","close":"2054.13","volume":"22592837.37","vol_ccy":"2259283.737","vol_ccy_quote":"4615104430.14674","confirm":1},{"ts":1772625600000,"open":"2054.13","high":"2167.86","low":"2035.6","close":"2144.75","volume":"30128032.56","vol_ccy":"3012803.256","vol_ccy_quote":"6346158599.43188","confirm":1},{"ts":1772647200000,"open":"2144.76","high":"2201.43","low":"2115.59","close":"2126.27","volume":"12012279.08","vol_ccy":"1201227.908","vol_ccy_quote":"2597172339.27515","confirm":1},{"ts":1772668800000,"open":"2126.26","high":"2143.33","low":"2106.04","close":"2118.79","volume":"8755228.11","vol_ccy":"875522.811","vol_ccy_quote":"1859483565.69397","confirm":1},{"ts":1772690400000,"open":"2118.8","high":"2163.49","low":"2092.06","close":"2136.9","volume":"12839575.21","vol_ccy":"1283957.521","vol_ccy_quote":"2730280886.42502","confirm":1},{"ts":1772712000000,"open":"2136.9","high":"2142.48","low":"2053","close":"2059.03","volume":"19765576.38","vol_ccy":"1976557.638","vol_ccy_quote":"4140055548.41638","confirm":1},{"ts":1772733600000,"open":"2059.03","high":"2099","low":"2056.48","close":"2071.98","volume":"5696838.06","vol_ccy":"569683.806","vol_ccy_quote":"1184399739.5334","confirm":1},{"ts":1772755200000,"open":"2071.98","high":"2092.93","low":"2058.25","close":"2068.02","volume":"6276745.5","vol_ccy":"627674.55","vol_ccy_quote":"1302101445.02735","confirm":1},{"ts":1772776800000,"open":"2068.02","high":"2086.66","low":"2044.8","close":"2050","volume":"8148345.7","vol_ccy":"814834.57","vol_ccy_quote":"1682606049.93895","confirm":1},{"ts":1772798400000,"open":"2050","high":"2063.12","low":"1954","close":"1965.55","volume":"24673194.94","vol_ccy":"2467319.494","vol_ccy_quote":"4942934902.39182","confirm":1},{"ts":1772820000000,"open":"1965.56","high":"1992","low":"1965.38","close":"1977.79","volume":"4847140.31","vol_ccy":"484714.031","vol_ccy_quote":"959586999.32223","confirm":1},{"ts":1772841600000,"open":"1977.79","high":"1995","low":"1962.29","close":"1977.71","volume":"4086455.76","vol_ccy":"408645.576","vol_ccy_quote":"808407192.94848","confirm":1},{"ts":1772863200000,"open":"1977.71","high":"1994.14","low":"1965.58","close":"1987.47","volume":"4462728.04","vol_ccy":"446272.804","vol_ccy_quote":"884206971.35406","confirm":1},{"ts":1772884800000,"open":"1987.47","high":"1990","low":"1969","close":"1976.65","volume":"4459635.57","vol_ccy":"445963.557","vol_ccy_quote":"882968642.75097","confirm":1},{"ts":1772906400000,"open":"1976.65","high":"1976.66","low":"1946.15","close":"1968.49","volume":"4757533.51","vol_ccy":"475753.351","vol_ccy_quote":"933942486.09518","confirm":1},{"ts":1772928000000,"open":"1968.48","high":"1976.49","low":"1928.39","close":"1947.74","volume":"6547773.7","vol_ccy":"654777.37","vol_ccy_quote":"1276412859.0837","confirm":1},{"ts":1772949600000,"open":"1947.74","high":"1979.79","low":"1941.7","close":"1950.44","volume":"6652721.5","vol_ccy":"665272.15","vol_ccy_quote":"1303523926.20061","confirm":1},{"ts":1772971200000,"open":"1950.43","high":"1953.97","low":"1922.53","close":"1934.64","volume":"9086446.6","vol_ccy":"908644.66","vol_ccy_quote":"1761597240.15353","confirm":1},{"ts":1772992800000,"open":"1934.64","high":"1971.1","low":"1908","close":"1935.99","volume":"10630159.76","vol_ccy":"1063015.976","vol_ccy_quote":"2064033391.45754","confirm":1},{"ts":1773014400000,"open":"1935.99","high":"2013.78","low":"1928","close":"2009.85","volume":"15555685.64","vol_ccy":"1555568.564","vol_ccy_quote":"3073249133.03818","confirm":1},{"ts":1773036000000,"open":"2009.85","high":"2021.98","low":"1961.8","close":"1991.45","volume":"12663012.13","vol_ccy":"1266301.213","vol_ccy_quote":"2524086160.35111","confirm":1},{"ts":1773057600000,"open":"1991.45","high":"2037.99","low":"1991.3","close":"2015.8","volume":"16030085.36","vol_ccy":"1603008.536","vol_ccy_quote":"3234597850.18013","confirm":1},{"ts":1773079200000,"open":"2015.8","high":"2053.45","low":"1987.51","close":"1992.25","volume":"8751262.04","vol_ccy":"875126.204","vol_ccy_quote":"1767970638.59231","confirm":1},{"ts":1773100800000,"open":"1992.25","high":"2054.28","low":"1990.33","close":"2043.26","volume":"10054656.22","vol_ccy":"1005465.622","vol_ccy_quote":"2041782550.26825","confirm":1},{"ts":1773122400000,"open":"2043.27","high":"2074.74","low":"2035.33","close":"2060.8","volume":"9013877.16","vol_ccy":"901387.716","vol_ccy_quote":"1855309459.6319","confirm":1},{"ts":1773144000000,"open":"2060.8","high":"2087.9","low":"2007.76","close":"2070.66","volume":"21917498.89","vol_ccy":"2191749.889","vol_ccy_quote":"4505188973.25971","confirm":1},{"ts":1773165600000,"open":"2070.67","high":"2072.4","low":"2018.33","close":"2035.76","volume":"8338104.72","vol_ccy":"833810.472","vol_ccy_quote":"1700164592.8192","confirm":1},{"ts":1773187200000,"open":"2035.76","high":"2041.43","low":"2008.33","close":"2013.44","volume":"6348330.65","vol_ccy":"634833.065","vol_ccy_quote":"1287006923.88523","confirm":1},{"ts":1773208800000,"open":"2013.44","high":"2034.56","low":"2005.56","close":"2017.61","volume":"7215976.04","vol_ccy":"721597.604","vol_ccy_quote":"1457407838.32186","confirm":1},{"ts":1773230400000,"open":"2017.61","high":"2084.98","low":"2012.29","close":"2067.13","volume":"23273402.77","vol_ccy":"2327340.277","vol_ccy_quote":"4781587131.86843","confirm":1},{"ts":1773252000000,"open":"2067.13","high":"2084.28","low":"2043.79","close":"2051.04","volume":"5275655.35","vol_ccy":"527565.535","vol_ccy_quote":"1090116418.80509","confirm":1},{"ts":1773273600000,"open":"2051.03","high":"2057.34","low":"2016.28","close":"2026.22","volume":"7098814.77","vol_ccy":"709881.477","vol_ccy_quote":"1443473797.20306","confirm":1},{"ts":1773295200000,"open":"2026.23","high":"2076.49","low":"2023.84","close":"2061.85","volume":"10637570.25","vol_ccy":"1063757.025","vol_ccy_quote":"2183225086.13764","confirm":1},{"ts":1773316800000,"open":"2061.85","high":"2094.98","low":"2036","close":"2057.61","volume":"19970892.22","vol_ccy":"1997089.222","vol_ccy_quote":"4122164653.85038","confirm":1},{"ts":1773338400000,"open":"2057.6","high":"2092.55","low":"2043.76","close":"2072.65","volume":"7462053.95","vol_ccy":"746205.395","vol_ccy_quote":"1541179816.09937","confirm":1},{"ts":1773360000000,"open":"2072.64","high":"2148.61","low":"2068.32","close":"2109.36","volume":"15359394.5","vol_ccy":"1535939.45","vol_ccy_quote":"3252347164.62257","confirm":1},{"ts":1773381600000,"open":"2109.37","high":"2132.71","low":"2088.43","close":"2119.76","volume":"11158922.98","vol_ccy":"1115892.298","vol_ccy_quote":"2353525546.97103","confirm":1},{"ts":1773403200000,"open":"2119.76","high":"2209","low":"2088.84","close":"2101.98","volume":"33836008.89","vol_ccy":"3383600.889","vol_ccy_quote":"7287248756.75093","confirm":1},{"ts":1773424800000,"open":"2101.99","high":"2116.21","low":"2076.93","close":"2091.16","volume":"6695222.93","vol_ccy":"669522.293","vol_ccy_quote":"1404037117.77448","confirm":1},{"ts":1773446400000,"open":"2091.17","high":"2104.98","low":"2080.33","close":"2091.31","volume":"4851638.96","vol_ccy":"485163.896","vol_ccy_quote":"1015264323.09976","confirm":1},{"ts":1773468000000,"open":"2091.31","high":"2091.31","low":"2060.41","close":"2072.85","volume":"6287184.36","vol_ccy":"628718.436","vol_ccy_quote":"1303694221.68256","confirm":1},{"ts":1773489600000,"open":"2072.84","high":"2080","low":"2066.86","close":"2074.27","volume":"3666624.99","vol_ccy":"366662.499","vol_ccy_quote":"760519649.68748","confirm":1},{"ts":1773511200000,"open":"2074.26","high":"2098.66","low":"2071.52","close":"2095.33","volume":"2637325.49","vol_ccy":"263732.549","vol_ccy_quote":"550147107.41033","confirm":1},{"ts":1773532800000,"open":"2095.33","high":"2115.56","low":"2082.26","close":"2106.75","volume":"5668806.54","vol_ccy":"566880.654","vol_ccy_quote":"1190323382.59123","confirm":1},{"ts":1773554400000,"open":"2106.76","high":"2123.13","low":"2101.46","close":"2118.87","volume":"4690207.84","vol_ccy":"469020.784","vol_ccy_quote":"991193492.21681","confirm":1},{"ts":1773576000000,"open":"2118.87","high":"2119","low":"2085.02","close":"2110.01","volume":"8055116.64","vol_ccy":"805511.664","vol_ccy_quote":"1690262520.18576","confirm":1},{"ts":1773597600000,"open":"2110","high":"2203","low":"2093.36","close":"2177.31","volume":"14064274.03","vol_ccy":"1406427.403","vol_ccy_quote":"3027995120.73599","confirm":1},{"ts":1773619200000,"open":"2177.31","high":"2288","low":"2164.05","close":"2279.42","volume":"23550866.55","vol_ccy":"2355086.655","vol_ccy_quote":"5256445541.37989","confirm":1},{"ts":1773640800000,"open":"2279.41","high":"2280.2","low":"2233.36","close":"2268.54","volume":"12743548.46","vol_ccy":"1274354.846","vol_ccy_quote":"2879875690.66768","confirm":1},{"ts":1773662400000,"open":"2268.54","high":"2324.44","low":"2252.48","close":"2313.42","volume":"27820449.35","vol_ccy":"2782044.935","vol_ccy_quote":"6363868901.2224","confirm":1},{"ts":1773684000000,"open":"2313.43","high":"2386.76","low":"2312.81","close":"2351.83","volume":"18169860.52","vol_ccy":"1816986.052","vol_ccy_quote":"4260417033.0504","confirm":1},{"ts":1773705600000,"open":"2351.83","high":"2377.92","low":"2295","close":"2306.39","volume":"18113965.93","vol_ccy":"1811396.593","vol_ccy_quote":"4230863021.85262","confirm":1},{"ts":1773727200000,"open":"2306.4","high":"2337.89","low":"2297.58","close":"2325.73","volume":"11698075.71","vol_ccy":"1169807.571","vol_ccy_quote":"2713645621.91456","confirm":1},{"ts":1773748800000,"open":"2325.72","high":"2357.67","low":"2303.25","close":"2338.83","volume":"18219299.87","vol_ccy":"1821929.987","vol_ccy_quote":"4242869915.04882","confirm":1},{"ts":1773770400000,"open":"2338.83","high":"2345","low":"2315.07","close":"2316.18","volume":"5312343.68","vol_ccy":"531234.368","vol_ccy_quote":"1237484873.13979","confirm":1},{"ts":1773792000000,"open":"2316.18","high":"2349","low":"2306","close":"2317.71","volume":"7561556.85","vol_ccy":"756155.685","vol_ccy_quote":"1760080337.78766","confirm":1},{"ts":1773813600000,"open":"2317.71","high":"2332.52","low":"2261.79","close":"2268.2","volume":"14229991.18","vol_ccy":"1422999.118","vol_ccy_quote":"3273910003.13931","confirm":1},{"ts":1773835200000,"open":"2268.21","high":"2269.93","low":"2164","close":"2203.33","volume":"29584855.15","vol_ccy":"2958485.515","vol_ccy_quote":"6541983027.89922","confirm":1},{"ts":1773856800000,"open":"2203.32","high":"2219.62","low":"2151.68","close":"2201.93","volume":"13342806.5","vol_ccy":"1334280.65","vol_ccy_quote":"2922058994.07626","confirm":1},{"ts":1773878400000,"open":"2201.93","high":"2233.09","low":"2185.01","close":"2188.23","volume":"9052883.79","vol_ccy":"905288.379","vol_ccy_quote":"1995531954.60448","confirm":1},{"ts":1773900000000,"open":"2188.23","high":"2194.86","low":"2141.35","close":"2165.79","volume":"14899129.73","vol_ccy":"1489912.973","vol_ccy_quote":"3232903073.19064","confirm":1},{"ts":1773921600000,"open":"2165.79","high":"2166.66","low":"2095.58","close":"2126.2","volume":"24220241.35","vol_ccy":"2422024.135","vol_ccy_quote":"5145937522.48012","confirm":1},{"ts":1773943200000,"open":"2126.2","high":"2156.1","low":"2113.33","close":"2136.55","volume":"7351999.82","vol_ccy":"735199.982","vol_ccy_quote":"1573395746.20788","confirm":1},{"ts":1773964800000,"open":"2136.54","high":"2159.6","low":"2131","close":"2139.31","volume":"6920868.82","vol_ccy":"692086.882","vol_ccy_quote":"1485437464.43631","confirm":1},{"ts":1773986400000,"open":"2139.31","high":"2176.06","low":"2120.27","close":"2140.71","volume":"12131004.41","vol_ccy":"1213100.441","vol_ccy_quote":"2604226534.84594","confirm":1},{"ts":1774008000000,"open":"2140.71","high":"2152.42","low":"2115","close":"2135.67","volume":"14115783.57","vol_ccy":"1411578.357","vol_ccy_quote":"3011001607.99935","confirm":1},{"ts":1774029600000,"open":"2135.67","high":"2167.72","low":"2116.16","close":"2145","volume":"6358537.99","vol_ccy":"635853.799","vol_ccy_quote":"1359026180.50528","confirm":1},{"ts":1774051200000,"open":"2145.01","high":"2158.75","low":"2143","close":"2152.13","volume":"2960777.24","vol_ccy":"296077.724","vol_ccy_quote":"637076804.66661","confirm":1},{"ts":1774072800000,"open":"2152.12","high":"2160.99","low":"2148.42","close":"2156.45","volume":"2514839.19","vol_ccy":"251483.919","vol_ccy_quote":"541850645.12665","confirm":1},{"ts":1774094400000,"open":"2156.44","high":"2168","low":"2141","close":"2147.25","volume":"4415978.07","vol_ccy":"441597.807","vol_ccy_quote":"950990639.522","confirm":1},{"ts":1774116000000,"open":"2147.25","high":"2156.26","low":"2068.14","close":"2083.41","volume":"6309254.32","vol_ccy":"630925.432","vol_ccy_quote":"1335394828.76284","confirm":1},{"ts":1774137600000,"open":"2083.42","high":"2127.07","low":"2046.64","close":"2111.7","volume":"12937801.42","vol_ccy":"1293780.142","vol_ccy_quote":"2705013037.08293","confirm":1},{"ts":1774159200000,"open":"2111.71","high":"2112.72","low":"2063.2","close":"2068.72","volume":"9509292.9","vol_ccy":"950929.29","vol_ccy_quote":"1983849094.04813","confirm":1},{"ts":1774180800000,"open":"2068.73","high":"2091.99","low":"2067.01","close":"2078.58","volume":"5557456.63","vol_ccy":"555745.663","vol_ccy_quote":"1155818294.95384","confirm":1},{"ts":1774202400000,"open":"2078.59","high":"2079.47","low":"2024","close":"2052.78","volume":"10617918.22","vol_ccy":"1061791.822","vol_ccy_quote":"2179348321.00302","confirm":1},{"ts":1774224000000,"open":"2052.78","high":"2071.99","low":"2034.08","close":"2068.08","volume":"7875675.61","vol_ccy":"787567.561","vol_ccy_quote":"1619458104.09504","confirm":1},{"ts":1774245600000,"open":"2068.07","high":"2198","low":"2022","close":"2133.85","volume":"29139341.62","vol_ccy":"2913934.162","vol_ccy_quote":"6142724913.30243","confirm":1},{"ts":1774267200000,"open":"2133.86","high":"2191.83","low":"2107.11","close":"2151.75","volume":"25584649.01","vol_ccy":"2558464.901","vol_ccy_quote":"5497479828.20606","confirm":1},{"ts":1774288800000,"open":"2151.74","high":"2178.07","low":"2138.04","close":"2150.98","volume":"6043550.66","vol_ccy":"604355.066","vol_ccy_quote":"1304015032.9377","confirm":1},{"ts":1774310400000,"open":"2150.99","high":"2155.93","low":"2123.24","close":"2132.85","volume":"6748436.28","vol_ccy":"674843.628","vol_ccy_quote":"1442634634.08531","confirm":1},{"ts":1774332000000,"open":"2132.84","high":"2174.63","low":"2130.75","close":"2164.58","volume":"9582130.29","vol_ccy":"958213.029","vol_ccy_quote":"2067403761.36562","confirm":1},{"ts":1774353600000,"open":"2164.57","high":"2169.5","low":"2101.3","close":"2108.27","volume":"16611740.16","vol_ccy":"1661174.016","vol_ccy_quote":"3544457454.8639","confirm":1},{"ts":1774375200000,"open":"2108.27","high":"2162.87","low":"2103.96","close":"2155.16","volume":"7194746.65","vol_ccy":"719474.665","vol_ccy_quote":"1537744868.28196","confirm":1},{"ts":1774396800000,"open":"2155.16","high":"2179.6","low":"2143.73","close":"2167.75","volume":"7218668.52","vol_ccy":"721866.852","vol_ccy_quote":"1560341543.69671","confirm":1},{"ts":1774418400000,"open":"2167.74","high":"2199","low":"2158","close":"2184.92","volume":"10817170.82","vol_ccy":"1081717.082","vol_ccy_quote":"2357276057.09431","confirm":1},{"ts":1774440000000,"open":"2184.93","high":"2197.46","low":"2146.46","close":"2163.25","volume":"15069766.52","vol_ccy":"1506976.652","vol_ccy_quote":"3275093924.28598","confirm":1},{"ts":1774461600000,"open":"2163.24","high":"2183.6","low":"2156.56","close":"2168.29","volume":"4207572.2","vol_ccy":"420757.22","vol_ccy_quote":"912353879.41642","confirm":1},{"ts":1774483200000,"open":"2168.29","high":"2171.55","low":"2112.24","close":"2119.08","volume":"8061051.25","vol_ccy":"806105.125","vol_ccy_quote":"1727348014.76144","confirm":1},{"ts":1774504800000,"open":"2119.08","high":"2126.46","low":"2059.94","close":"2067.38","volume":"12796430.27","vol_ccy":"1279643.027","vol_ccy_quote":"2679592800.03171","confirm":1},{"ts":1774526400000,"open":"2067.38","high":"2093","low":"2041.85","close":"2048.49","volume":"12335179.06","vol_ccy":"1233517.906","vol_ccy_quote":"2552919881.11919","confirm":1},{"ts":1774548000000,"open":"2048.49","high":"2079.68","low":"2032.92","close":"2059.36","volume":"8216790.54","vol_ccy":"821679.054","vol_ccy_quote":"1690399312.85726","confirm":1},{"ts":1774569600000,"open":"2059.36","high":"2076.29","low":"2042","close":"2060.16","volume":"6039779.56","vol_ccy":"603977.956","vol_ccy_quote":"1243660776.34279","confirm":1},{"ts":1774591200000,"open":"2060.16","high":"2072.99","low":"1977.02","close":"1990.22","volume":"16010260.4","vol_ccy":"1601026.04","vol_ccy_quote":"3240351888.26534","confirm":1},{"ts":1774612800000,"open":"1990.22","high":"2009.75","low":"1962.54","close":"1976.32","volume":"15648971.63","vol_ccy":"1564897.163","vol_ccy_quote":"3107453760.74879","confirm":1},{"ts":1774634400000,"open":"1976.31","high":"1997","low":"1973.09","close":"1991.71","volume":"3737089.66","vol_ccy":"373708.966","vol_ccy_quote":"741946321.91881","confirm":1},{"ts":1774656000000,"open":"1991.71","high":"1994.5","low":"1981.28","close":"1992.99","volume":"2470134.73","vol_ccy":"247013.473","vol_ccy_quote":"491290012.42824","confirm":1},{"ts":1774677600000,"open":"1992.99","high":"2007.46","low":"1991.2","close":"1996.47","volume":"4571532.18","vol_ccy":"457153.218","vol_ccy_quote":"914177809.03269","confirm":1},{"ts":1774699200000,"open":"1996.47","high":"2054.01","low":"1990.41","close":"2019.98","volume":"9399386.31","vol_ccy":"939938.631","vol_ccy_quote":"1900331366.66231","confirm":1},{"ts":1774720800000,"open":"2019.98","high":"2025.93","low":"1987.14","close":"1993.46","volume":"3427969.12","vol_ccy":"342796.912","vol_ccy_quote":"687853944.64413","confirm":1},{"ts":1774742400000,"open":"1993.47","high":"2018.93","low":"1990.18","close":"2004.41","volume":"4136014.92","vol_ccy":"413601.492","vol_ccy_quote":"828885397.15647","confirm":1},{"ts":1774764000000,"open":"2004.4","high":"2008.94","low":"1990.3","close":"2002.66","volume":"3703935.72","vol_ccy":"370393.572","vol_ccy_quote":"740832736.81349","confirm":1},{"ts":1774785600000,"open":"2002.67","high":"2004","low":"1982.06","close":"1994.42","volume":"7314473.09","vol_ccy":"731447.309","vol_ccy_quote":"1457733889.92814","confirm":1},{"ts":1774807200000,"open":"1994.43","high":"2008.94","low":"1936","close":"1983.26","volume":"10286370.58","vol_ccy":"1028637.058","vol_ccy_quote":"2034916147.84169","confirm":1},{"ts":1774828800000,"open":"1983.27","high":"2058.79","low":"1978.6","close":"2046.82","volume":"12899995.04","vol_ccy":"1289999.504","vol_ccy_quote":"2613437825.43602","confirm":1},{"ts":1774850400000,"open":"2046.82","high":"2081.92","low":"2040","close":"2070.48","volume":"10063604.63","vol_ccy":"1006360.463","vol_ccy_quote":"2072566326.95098","confirm":1},{"ts":1774872000000,"open":"2070.48","high":"2084.81","low":"2030.67","close":"2040.96","volume":"14461129.36","vol_ccy":"1446112.936","vol_ccy_quote":"2981723463.15951","confirm":1},{"ts":1774893600000,"open":"2040.96","high":"2048.25","low":"2012","close":"2025.71","volume":"7210281.15","vol_ccy":"721028.115","vol_ccy_quote":"1462192750.83853","confirm":1},{"ts":1774915200000,"open":"2025.7","high":"2091.88","low":"2015.22","close":"2063.42","volume":"10469388.96","vol_ccy":"1046938.896","vol_ccy_quote":"2157111073.66262","confirm":1},{"ts":1774936800000,"open":"2063.42","high":"2064","low":"2010.79","close":"2040.1","volume":"10729197.23","vol_ccy":"1072919.723","vol_ccy_quote":"2184907591.09063","confirm":1},{"ts":1774958400000,"open":"2040.09","high":"2124.44","low":"2033.88","close":"2092.78","volume":"28040278.76","vol_ccy":"2804027.876","vol_ccy_quote":"5820682264.60621","confirm":1},{"ts":1774980000000,"open":"2092.77","high":"2114.5","low":"2085.74","close":"2104.51","volume":"5547545.12","vol_ccy":"554754.512","vol_ccy_quote":"1164877915.71141","confirm":1},{"ts":1775001600000,"open":"2104.51","high":"2136","low":"2079.05","close":"2121.65","volume":"10016149.63","vol_ccy":"1001614.963","vol_ccy_quote":"2110870521.32405","confirm":1},{"ts":1775023200000,"open":"2121.65","high":"2157.1","low":"2121.64","close":"2134.19","volume":"11555679.35","vol_ccy":"1155567.935","vol_ccy_quote":"2470839533.77748","confirm":1},{"ts":1775044800000,"open":"2134.2","high":"2167.42","low":"2107.04","close":"2135.76","volume":"15651650.35","vol_ccy":"1565165.035","vol_ccy_quote":"3338173522.5464","confirm":1},{"ts":1775066400000,"open":"2135.76","high":"2164.8","low":"2122.27","close":"2138.86","volume":"6409629.05","vol_ccy":"640962.905","vol_ccy_quote":"1372110344.72912","confirm":1},{"ts":1775088000000,"open":"2138.85","high":"2158.9","low":"2036.34","close":"2049.17","volume":"18026059.8","vol_ccy":"1802605.98","vol_ccy_quote":"3764432581.2574","confirm":1},{"ts":1775109600000,"open":"2049.18","high":"2056","low":"2021.69","close":"2032.11","volume":"6885324.17","vol_ccy":"688532.417","vol_ccy_quote":"1405600748.23993","confirm":1},{"ts":1775131200000,"open":"2032.1","high":"2075.66","low":"2015.41","close":"2046.06","volume":"16826256.13","vol_ccy":"1682625.613","vol_ccy_quote":"3444851037.4522","confirm":1},{"ts":1775152800000,"open":"2046.06","high":"2073","low":"2042.06","close":"2056.03","volume":"4353473.8","vol_ccy":"435347.38","vol_ccy_quote":"896268128.15513","confirm":1},{"ts":1775174400000,"open":"2056.03","high":"2064.28","low":"2039.12","close":"2056.1","volume":"5236538.26","vol_ccy":"523653.826","vol_ccy_quote":"1074510816.93354","confirm":1},{"ts":1775196000000,"open":"2056.09","high":"2074.88","low":"2052.19","close":"2062.07","volume":"4570584.68","vol_ccy":"457058.468","vol_ccy_quote":"942588783.73713","confirm":1},{"ts":1775217600000,"open":"2062.08","high":"2082","low":"2040.5","close":"2049.29","volume":"7401554.3","vol_ccy":"740155.43","vol_ccy_quote":"1520273687.45518","confirm":1},{"ts":1775239200000,"open":"2049.29","high":"2061.63","low":"2044.21","close":"2052.95","volume":"1833814.2","vol_ccy":"183381.42","vol_ccy_quote":"376356556.65261","confirm":1},{"ts":1775260800000,"open":"2052.95","high":"2054.16","low":"2046.87","close":"2052.86","volume":"1452490.49","vol_ccy":"145249.049","vol_ccy_quote":"297802773.89445","confirm":1},{"ts":1775282400000,"open":"2052.86","high":"2057","low":"2046.59","close":"2051","volume":"2093889.23","vol_ccy":"209388.923","vol_ccy_quote":"429572756.60654","confirm":1},{"ts":1775304000000,"open":"2051","high":"2061.71","low":"2043","close":"2055.92","volume":"3516032.98","vol_ccy":"351603.298","vol_ccy_quote":"722011686.33594","confirm":1},{"ts":1775325600000,"open":"2055.92","high":"2083.36","low":"2053.92","close":"2064.66","volume":"3617976.83","vol_ccy":"361797.683","vol_ccy_quote":"748036092.57168","confirm":1},{"ts":1775347200000,"open":"2064.66","high":"2065.08","low":"2046.12","close":"2047.88","volume":"2546354.64","vol_ccy":"254635.464","vol_ccy_quote":"523357598.01624","confirm":1},{"ts":1775368800000,"open":"2047.88","high":"2051.99","low":"2026.01","close":"2041","volume":"5277452.56","vol_ccy":"527745.256","vol_ccy_quote":"1075856878.82918","confirm":1},{"ts":1775390400000,"open":"2041","high":"2069.63","low":"2020.01","close":"2061.41","volume":"8705460.04","vol_ccy":"870546.004","vol_ccy_quote":"1779089458.26435","confirm":1},{"ts":1775412000000,"open":"2061.41","high":"2123","low":"2048.6","close":"2109.32","volume":"8530640.78","vol_ccy":"853064.078","vol_ccy_quote":"1778270054.84144","confirm":1},{"ts":1775433600000,"open":"2109.33","high":"2146.55","low":"2109.33","close":"2130.26","volume":"8885133.32","vol_ccy":"888513.332","vol_ccy_quote":"1889795557.36233","confirm":1},{"ts":1775455200000,"open":"2130.27","high":"2174.07","low":"2118.35","close":"2150.74","volume":"11343222.37","vol_ccy":"1134322.237","vol_ccy_quote":"2434351561.50019","confirm":1},{"ts":1775476800000,"open":"2150.74","high":"2169","low":"2122.15","close":"2133.87","volume":"15885381.02","vol_ccy":"1588538.102","vol_ccy_quote":"3412363276.70887","confirm":1},{"ts":1775498400000,"open":"2133.87","high":"2154.44","low":"2086","close":"2106.27","volume":"8210668.38","vol_ccy":"821066.838","vol_ccy_quote":"1740060962.63398","confirm":1},{"ts":1775520000000,"open":"2106.27","high":"2119.71","low":"2091.67","close":"2104.51","volume":"6684169.6","vol_ccy":"668416.96","vol_ccy_quote":"1408988998.71948","confirm":1},{"ts":1775541600000,"open":"2104.51","high":"2132.94","low":"2080.63","close":"2088.68","volume":"11852473.4","vol_ccy":"1185247.34","vol_ccy_quote":"2495704750.15002","confirm":1},{"ts":1775563200000,"open":"2088.69","high":"2114.75","low":"2057","close":"2098.41","volume":"15505152.81","vol_ccy":"1550515.281","vol_ccy_quote":"3225596143.63243","confirm":1},{"ts":1775584800000,"open":"2098.41","high":"2273.53","low":"2080","close":"2239.25","volume":"24150051.34","vol_ccy":"2415005.134","vol_ccy_quote":"5273227614.06475","confirm":1},{"ts":1775606400000,"open":"2239.25","high":"2252.68","low":"2226.31","close":"2239.84","volume":"8795672.39","vol_ccy":"879567.239","vol_ccy_quote":"1969273407.2968","confirm":1},{"ts":1775628000000,"open":"2239.85","high":"2263.4","low":"2234.57","close":"2246.5","volume":"7559934.91","vol_ccy":"755993.491","vol_ccy_quote":"1700465135.6571","confirm":1},{"ts":1775649600000,"open":"2246.5","high":"2269.8","low":"2186.17","close":"2230.98","volume":"19820800.55","vol_ccy":"1982080.055","vol_ccy_quote":"4409749996.45993","confirm":1},{"ts":1775671200000,"open":"2230.98","high":"2231.74","low":"2178.1","close":"2189.14","volume":"7311454.02","vol_ccy":"731145.402","vol_ccy_quote":"1610861211.24783","confirm":1},{"ts":1775692800000,"open":"2189.14","high":"2193.25","low":"2160","close":"2181.28","volume":"6741990.25","vol_ccy":"674199.025","vol_ccy_quote":"1468263621.10974","confirm":1},{"ts":1775714400000,"open":"2181.27","high":"2196.96","low":"2174.58","close":"2179.29","volume":"6681722.07","vol_ccy":"668172.207","vol_ccy_quote":"1459598652.11518","confirm":1},{"ts":1775736000000,"open":"2179.3","high":"2230","low":"2156.02","close":"2222","volume":"21388348.9","vol_ccy":"2138834.89","vol_ccy_quote":"4694939460.15124","confirm":1},{"ts":1775757600000,"open":"2221.99","high":"2246.04","low":"2181.94","close":"2189.02","volume":"8765425.24","vol_ccy":"876542.524","vol_ccy_quote":"1937295182.67764","confirm":1},{"ts":1775779200000,"open":"2189.02","high":"2203.3","low":"2174.77","close":"2196.15","volume":"6228955.02","vol_ccy":"622895.502","vol_ccy_quote":"1365015618.28284","confirm":1},{"ts":1775800800000,"open":"2196.14","high":"2223.35","low":"2175.57","close":"2214.5","volume":"8332692.14","vol_ccy":"833269.214","vol_ccy_quote":"1830433935.02561","confirm":1},{"ts":1775822400000,"open":"2214.5","high":"2258","low":"2206.45","close":"2247.23","volume":"16751079.2","vol_ccy":"1675107.92","vol_ccy_quote":"3739433400.263","confirm":1},{"ts":1775844000000,"open":"2247.22","high":"2256.93","low":"2233.44","close":"2244.04","volume":"4358807.75","vol_ccy":"435880.775","vol_ccy_quote":"979285023.79872","confirm":1},{"ts":1775865600000,"open":"2244.04","high":"2251.17","low":"2228.06","close":"2231.92","volume":"3797186.04","vol_ccy":"379718.604","vol_ccy_quote":"850245436.24185","confirm":1},{"ts":1775887200000,"open":"2231.91","high":"2248.64","low":"2228.8","close":"2244.89","volume":"3623447.6","vol_ccy":"362344.76","vol_ccy_quote":"811123979.01017","confirm":1},{"ts":1775908800000,"open":"2244.9","high":"2274.7","low":"2232.12","close":"2258.73","volume":"6070207.37","vol_ccy":"607020.737","vol_ccy_quote":"1366995814.14199","confirm":1},{"ts":1775930400000,"open":"2258.73","high":"2329.85","low":"2256","close":"2283.73","volume":"11804571.59","vol_ccy":"1180457.159","vol_ccy_quote":"2714140063.97531","confirm":1},{"ts":1775952000000,"open":"2283.73","high":"2287.99","low":"2205.93","close":"2216.07","volume":"12889856.02","vol_ccy":"1288985.602","vol_ccy_quote":"2877073195.04211","confirm":1},{"ts":1775973600000,"open":"2216.07","high":"2219.98","low":"2190.6","close":"2203.53","volume":"4941974.99","vol_ccy":"494197.499","vol_ccy_quote":"1091178781.59466","confirm":1},{"ts":1775995200000,"open":"2203.52","high":"2207.61","low":"2173","close":"2202.21","volume":"8618137.16","vol_ccy":"861813.716","vol_ccy_quote":"1886810815.21228","confirm":1},{"ts":1776016800000,"open":"2202.22","high":"2218","low":"2181.88","close":"2190.46","volume":"5526625.25","vol_ccy":"552662.525","vol_ccy_quote":"1214820068.21251","confirm":1},{"ts":1776038400000,"open":"2190.46","high":"2208.31","low":"2180.24","close":"2190.3","volume":"4653453.77","vol_ccy":"465345.377","vol_ccy_quote":"1021305191.23163","confirm":1},{"ts":1776060000000,"open":"2190.3","high":"2200.85","low":"2177.01","close":"2186.56","volume":"5347168.36","vol_ccy":"534716.836","vol_ccy_quote":"1169691798.52865","confirm":1},{"ts":1776081600000,"open":"2186.56","high":"2242.38","low":"2173.16","close":"2223.96","volume":"18069605.41","vol_ccy":"1806960.541","vol_ccy_quote":"3996641536.8545","confirm":1},{"ts":1776103200000,"open":"2223.97","high":"2396","low":"2217.35","close":"2368.29","volume":"21543061.93","vol_ccy":"2154306.193","vol_ccy_quote":"4978834038.8485","confirm":1},{"ts":1776124800000,"open":"2368.28","high":"2377.86","low":"2352.53","close":"2354.8","volume":"6603431.43","vol_ccy":"660343.143","vol_ccy_quote":"1561768353.09423","confirm":1},{"ts":1776146400000,"open":"2354.8","high":"2396.6","low":"2354.8","close":"2373.41","volume":"9701412.77","vol_ccy":"970141.277","vol_ccy_quote":"2309168469.66401","confirm":1},{"ts":1776168000000,"open":"2373.41","high":"2416.4","low":"2322.02","close":"2337.4","volume":"22941350.69","vol_ccy":"2294135.069","vol_ccy_quote":"5425864088.80973","confirm":1},{"ts":1776189600000,"open":"2337.4","high":"2343.29","low":"2301.38","close":"2321.26","volume":"6954187.01","vol_ccy":"695418.701","vol_ccy_quote":"1612589139.28104","confirm":1},{"ts":1776211200000,"open":"2321.25","high":"2342.63","low":"2312.55","close":"2318.6","volume":"5868950.93","vol_ccy":"586895.093","vol_ccy_quote":"1366517268.9266","confirm":1},{"ts":1776232800000,"open":"2318.6","high":"2338.94","low":"2306.42","close":"2336.28","volume":"6607525.93","vol_ccy":"660752.593","vol_ccy_quote":"1533606888.6147","confirm":1},{"ts":1776254400000,"open":"2336.28","high":"2357.42","low":"2316.2","close":"2347.44","volume":"12112329.87","vol_ccy":"1211232.987","vol_ccy_quote":"2828814964.22234","confirm":1},{"ts":1776276000000,"open":"2347.44","high":"2385.11","low":"2345.03","close":"2358.89","volume":"7979036.09","vol_ccy":"797903.609","vol_ccy_quote":"1885503767.8892","confirm":1},{"ts":1776297600000,"open":"2358.89","high":"2368.66","low":"2342.05","close":"2355.79","volume":"4976537.4","vol_ccy":"497653.74","vol_ccy_quote":"1172420336.75762","confirm":1},{"ts":1776319200000,"open":"2355.8","high":"2359.38","low":"2327.01","close":"2334.69","volume":"6364447.92","vol_ccy":"636444.792","vol_ccy_quote":"1488880595.40398","confirm":1},{"ts":1776340800000,"open":"2334.69","high":"2351.99","low":"2281.85","close":"2324.62","volume":"19901641.7","vol_ccy":"1990164.17","vol_ccy_quote":"4613925785.68789","confirm":1},{"ts":1776362400000,"open":"2324.62","high":"2363.94","low":"2318.71","close":"2346.91","volume":"7034015.76","vol_ccy":"703401.576","vol_ccy_quote":"1649443079.55986","confirm":1},{"ts":1776384000000,"open":"2346.9","high":"2349.61","low":"2315.7","close":"2318.28","volume":"5115779.42","vol_ccy":"511577.942","vol_ccy_quote":"1192492853.36767","confirm":1},{"ts":1776405600000,"open":"2318.28","high":"2377.53","low":"2316.68","close":"2353.38","volume":"10964178.24","vol_ccy":"1096417.824","vol_ccy_quote":"2574022648.9703","confirm":1},{"ts":1776427200000,"open":"2353.38","high":"2464.99","low":"2347.91","close":"2439.01","volume":"29882063.6","vol_ccy":"2988206.36","vol_ccy_quote":"7232265962.74313","confirm":1},{"ts":1776448800000,"open":"2439","high":"2441.55","low":"2413.9","close":"2417.61","volume":"5958861.23","vol_ccy":"595886.123","vol_ccy_quote":"1445117625.41693","confirm":1},{"ts":1776470400000,"open":"2417.61","high":"2426.58","low":"2397.6","close":"2407.97","volume":"4517684","vol_ccy":"451768.4","vol_ccy_quote":"1089546262.11926","confirm":1},{"ts":1776492000000,"open":"2407.97","high":"2410.77","low":"2342.51","close":"2352.12","volume":"10898464.99","vol_ccy":"1089846.499","vol_ccy_quote":"2586781882.26177","confirm":1},{"ts":1776513600000,"open":"2352.13","high":"2374.45","low":"2344.74","close":"2359.98","volume":"6700839.47","vol_ccy":"670083.947","vol_ccy_quote":"1580515457.61239","confirm":1},{"ts":1776535200000,"open":"2359.97","high":"2361.95","low":"2335.72","close":"2349.25","volume":"3557201.98","vol_ccy":"355720.198","vol_ccy_quote":"835777232.89304","confirm":1},{"ts":1776556800000,"open":"2349.26","high":"2354.18","low":"2320","close":"2331.61","volume":"5022481.74","vol_ccy":"502248.174","vol_ccy_quote":"1173698596.62021","confirm":1},{"ts":1776578400000,"open":"2331.6","high":"2332.2","low":"2295.17","close":"2327.73","volume":"8578597.34","vol_ccy":"857859.734","vol_ccy_quote":"1986205438.64761","confirm":1},{"ts":1776600000000,"open":"2327.74","high":"2348.82","low":"2291.87","close":"2295.36","volume":"10688426.79","vol_ccy":"1068842.679","vol_ccy_quote":"2483277573.75359","confirm":1},{"ts":1776621600000,"open":"2295.37","high":"2304.44","low":"2251.05","close":"2262.48","volume":"9646628.81","vol_ccy":"964662.881","vol_ccy_quote":"2196627145.35233","confirm":1},{"ts":1776643200000,"open":"2262.49","high":"2293.32","low":"2258.51","close":"2269.16","volume":"6028862.04","vol_ccy":"602886.204","vol_ccy_quote":"1372649669.13694","confirm":1},{"ts":1776664800000,"open":"2269.17","high":"2333.49","low":"2267.37","close":"2307.14","volume":"11236354.16","vol_ccy":"1123635.416","vol_ccy_quote":"2586350594.6427","confirm":1},{"ts":1776686400000,"open":"2307.14","high":"2325.94","low":"2277.23","close":"2315.99","volume":"13992677.1","vol_ccy":"1399267.71","vol_ccy_quote":"3225923012.64355","confirm":1},{"ts":1776708000000,"open":"2316","high":"2345.42","low":"2305","close":"2312.4","volume":"7153554.29","vol_ccy":"715355.429","vol_ccy_quote":"1664779143.36373","confirm":1},{"ts":1776729600000,"open":"2312.4","high":"2326.81","low":"2297","close":"2312.92","volume":"4314642.8","vol_ccy":"431464.28","vol_ccy_quote":"997416664.04953","confirm":1},{"ts":1776751200000,"open":"2312.91","high":"2338","low":"2306.67","close":"2319.01","volume":"7217076.32","vol_ccy":"721707.632","vol_ccy_quote":"1675849517.58508","confirm":1},{"ts":1776772800000,"open":"2319.01","high":"2326.67","low":"2282","close":"2305.07","volume":"14644005.23","vol_ccy":"1464400.523","vol_ccy_quote":"3377216254.3794","confirm":1},{"ts":1776794400000,"open":"2305.07","high":"2331.31","low":"2286.07","close":"2326.2","volume":"8502599.84","vol_ccy":"850259.984","vol_ccy_quote":"1965392720.7547","confirm":1},{"ts":1776816000000,"open":"2326.2","high":"2413.48","low":"2311.9","close":"2395.41","volume":"16762993.82","vol_ccy":"1676299.382","vol_ccy_quote":"3968785108.53193","confirm":1},{"ts":1776837600000,"open":"2395.41","high":"2399.6","low":"2382","close":"2397.39","volume":"5409292.81","vol_ccy":"540929.281","vol_ccy_quote":"1292728398.38357","confirm":1},{"ts":1776859200000,"open":"2397.4","high":"2422.79","low":"2383.14","close":"2398.02","volume":"14136338.09","vol_ccy":"1413633.809","vol_ccy_quote":"3396962681.74921","confirm":1},{"ts":1776880800000,"open":"2398.01","high":"2406","low":"2372.03","close":"2372.93","volume":"4963878.71","vol_ccy":"496387.871","vol_ccy_quote":"1187313433.38044","confirm":1},{"ts":1776902400000,"open":"2372.94","high":"2382.19","low":"2330.13","close":"2347.78","volume":"11395816.85","vol_ccy":"1139581.685","vol_ccy_quote":"2681461893.1994","confirm":1},{"ts":1776924000000,"open":"2347.77","high":"2358","low":"2303.01","close":"2327.94","volume":"9919817.72","vol_ccy":"991981.772","vol_ccy_quote":"2309416976.25048","confirm":1},{"ts":1776945600000,"open":"2327.93","high":"2343","low":"2283.59","close":"2308.95","volume":"12262196.09","vol_ccy":"1226219.609","vol_ccy_quote":"2842504175.2908","confirm":1},{"ts":1776967200000,"open":"2308.94","high":"2338.81","low":"2298.34","close":"2328.97","volume":"5366671.59","vol_ccy":"536667.159","vol_ccy_quote":"1244517600.3339","confirm":1},{"ts":1776988800000,"open":"2328.98","high":"2336.4","low":"2298.2","close":"2313.76","volume":"6165694.76","vol_ccy":"616569.476","vol_ccy_quote":"1427236190.13406","confirm":1},{"ts":1777010400000,"open":"2313.77","high":"2331.2","low":"2302.12","close":"2326.61","volume":"6496190.85","vol_ccy":"649619.085","vol_ccy_quote":"1504713466.51859","confirm":1},{"ts":1777032000000,"open":"2326.61","high":"2330.96","low":"2300.01","close":"2318.93","volume":"8783818.37","vol_ccy":"878381.837","vol_ccy_quote":"2034386707.74774","confirm":1},{"ts":1777053600000,"open":"2318.93","high":"2328","low":"2305.78","close":"2314.05","volume":"2875873.25","vol_ccy":"287587.325","vol_ccy_quote":"666472990.72521","confirm":1},{"ts":1777075200000,"open":"2314.05","high":"2320.32","low":"2310.36","close":"2315.16","volume":"1491018.57","vol_ccy":"149101.857","vol_ccy_quote":"345274358.55669","confirm":1},{"ts":1777096800000,"open":"2315.15","high":"2321.86","low":"2310.05","close":"2312.97","volume":"2170650.41","vol_ccy":"217065.041","vol_ccy_quote":"502856320.31014","confirm":1},{"ts":1777118400000,"open":"2312.97","high":"2318","low":"2298.64","close":"2308.42","volume":"3578006.15","vol_ccy":"357800.615","vol_ccy_quote":"826469773.63189","confirm":1},{"ts":1777140000000,"open":"2308.42","high":"2319.67","low":"2306.25","close":"2318.42","volume":"1625950.42","vol_ccy":"162595.042","vol_ccy_quote":"376174471.75105","confirm":1},{"ts":1777161600000,"open":"2318.43","high":"2337.75","low":"2305.63","close":"2326.7","volume":"4394793.62","vol_ccy":"439479.362","vol_ccy_quote":"1020278146.53381","confirm":1},{"ts":1777183200000,"open":"2326.7","high":"2336.76","low":"2326.04","close":"2334.74","volume":"2849128.76","vol_ccy":"284912.876","vol_ccy_quote":"664252013.82438","confirm":1},{"ts":1777204800000,"open":"2334.74","high":"2354","low":"2323","close":"2348.41","volume":"5878879.01","vol_ccy":"587887.901","vol_ccy_quote":"1376725518.67439","confirm":1},{"ts":1777226400000,"open":"2348.4","high":"2379.99","low":"2345.01","close":"2368.22","volume":"8626430.95","vol_ccy":"862643.095","vol_ccy_quote":"2039230723.34212","confirm":1},{"ts":1777248000000,"open":"2368.23","high":"2404","low":"2316.84","close":"2321.94","volume":"16024082.01","vol_ccy":"1602408.201","vol_ccy_quote":"3787982934.94724","confirm":1},{"ts":1777269600000,"open":"2321.93","high":"2327.78","low":"2307.47","close":"2318.76","volume":"6023077.4","vol_ccy":"602307.74","vol_ccy_quote":"1396019048.127","confirm":1},{"ts":1777291200000,"open":"2318.75","high":"2329","low":"2263.25","close":"2285.53","volume":"14982915.91","vol_ccy":"1498291.591","vol_ccy_quote":"3437025569.46808","confirm":1},{"ts":1777312800000,"open":"2285.52","high":"2307.57","low":"2273.03","close":"2302.7","volume":"3652817.94","vol_ccy":"365281.794","vol_ccy_quote":"836721296.7056","confirm":1},{"ts":1777334400000,"open":"2302.7","high":"2309.99","low":"2278.63","close":"2286.75","volume":"5132445.33","vol_ccy":"513244.533","vol_ccy_quote":"1176457486.25429","confirm":1},{"ts":1777356000000,"open":"2286.76","high":"2290.98","low":"2267.25","close":"2274.58","volume":"6255620.09","vol_ccy":"625562.009","vol_ccy_quote":"1425566263.42465","confirm":1},{"ts":1777377600000,"open":"2274.58","high":"2292.2","low":"2256.3","close":"2289.17","volume":"10465288.73","vol_ccy":"1046528.873","vol_ccy_quote":"2379266886.41216","confirm":1},{"ts":1777399200000,"open":"2289.17","high":"2304.85","low":"2282.15","close":"2288.27","volume":"4658059.12","vol_ccy":"465805.912","vol_ccy_quote":"1068090457.42904","confirm":1},{"ts":1777420800000,"open":"2288.26","high":"2341.88","low":"2278.01","close":"2327.99","volume":"10731600.63","vol_ccy":"1073160.063","vol_ccy_quote":"2480128866.95513","confirm":1},{"ts":1777442400000,"open":"2327.99","high":"2346.27","low":"2319","close":"2330.46","volume":"7960515.01","vol_ccy":"796051.501","vol_ccy_quote":"1856386545.69636","confirm":1},{"ts":1777464000000,"open":"2330.46","high":"2330.8","low":"2261.45","close":"2282.8","volume":"15453167.02","vol_ccy":"1545316.702","vol_ccy_quote":"3540444240.2446","confirm":1},{"ts":1777485600000,"open":"2282.8","high":"2285.8","low":"2218.82","close":"2251.92","volume":"13739881.2","vol_ccy":"1373988.12","vol_ccy_quote":"3078352199.35379","confirm":1},{"ts":1777507200000,"open":"2251.92","high":"2278.51","low":"2230.38","close":"2241.72","volume":"8195628.92","vol_ccy":"819562.892","vol_ccy_quote":"1846712997.25224","confirm":1},{"ts":1777528800000,"open":"2241.72","high":"2273.83","low":"2240.7","close":"2257.33","volume":"6497065.79","vol_ccy":"649706.579","vol_ccy_quote":"1466982227.29215","confirm":1},{"ts":1777550400000,"open":"2257.32","high":"2275","low":"2245.29","close":"2257.21","volume":"8120136.34","vol_ccy":"812013.634","vol_ccy_quote":"1835755358.43886","confirm":1},{"ts":1777572000000,"open":"2257.21","high":"2266.28","low":"2251.2","close":"2256.74","volume":"2158746.43","vol_ccy":"215874.643","vol_ccy_quote":"487572131.07123","confirm":1},{"ts":1777593600000,"open":"2256.75","high":"2294.71","low":"2256.26","close":"2282.38","volume":"5823157.87","vol_ccy":"582315.787","vol_ccy_quote":"1326241731.66391","confirm":1},{"ts":1777615200000,"open":"2282.39","high":"2292.19","low":"2270.94","close":"2285.16","volume":"4257041.79","vol_ccy":"425704.179","vol_ccy_quote":"971099333.42428","confirm":1},{"ts":1777636800000,"open":"2285.16","high":"2325","low":"2282.52","close":"2310.86","volume":"14365230.41","vol_ccy":"1436523.041","vol_ccy_quote":"3313606926.55442","confirm":1},{"ts":1777658400000,"open":"2310.87","high":"2311.67","low":"2277.41","close":"2294.37","volume":"5104844.77","vol_ccy":"510484.477","vol_ccy_quote":"1171328734.8471","confirm":1},{"ts":1777680000000,"open":"2294.37","high":"2307.88","low":"2291.12","close":"2298.29","volume":"2654071.79","vol_ccy":"265407.179","vol_ccy_quote":"610350718.4071","confirm":1},{"ts":1777701600000,"open":"2298.28","high":"2306.74","low":"2296.04","close":"2301.14","volume":"1817729.11","vol_ccy":"181772.911","vol_ccy_quote":"418426203.73124","confirm":1},{"ts":1777723200000,"open":"2301.13","high":"2312.88","low":"2300.01","close":"2304.95","volume":"2291475.49","vol_ccy":"229147.549","vol_ccy_quote":"528618358.8189","confirm":1},{"ts":1777744800000,"open":"2304.95","high":"2343.56","low":"2302.08","close":"2316.25","volume":"3905844.44","vol_ccy":"390584.444","vol_ccy_quote":"906944947.94146","confirm":1},{"ts":1777766400000,"open":"2316.24","high":"2316.93","low":"2296.36","close":"2303.14","volume":"3551468.46","vol_ccy":"355146.846","vol_ccy_quote":"818422656.19231","confirm":1},{"ts":1777788000000,"open":"2303.14","high":"2327","low":"2298.5","close":"2318.65","volume":"3744057.11","vol_ccy":"374405.711","vol_ccy_quote":"865979607.65945","confirm":1},{"ts":1777809600000,"open":"2318.65","high":"2334.99","low":"2318.65","close":"2330.75","volume":"4329987.24","vol_ccy":"432998.724","vol_ccy_quote":"1007375331.70561","confirm":1},{"ts":1777831200000,"open":"2330.75","high":"2356.01","low":"2313.02","close":"2321.95","volume":"6462803.75","vol_ccy":"646280.375","vol_ccy_quote":"1509000572.10136","confirm":1},{"ts":1777852800000,"open":"2321.95","high":"2399.87","low":"2308.01","close":"2375.5","volume":"15651830.02","vol_ccy":"1565183.002","vol_ccy_quote":"3695728822.08878","confirm":1},{"ts":1777874400000,"open":"2375.5","high":"2378.27","low":"2313","close":"2336.16","volume":"12403630.11","vol_ccy":"1240363.011","vol_ccy_quote":"2908144346.05287","confirm":1},{"ts":1777896000000,"open":"2336.15","high":"2382.06","low":"2324.25","close":"2369.39","volume":"16115965.48","vol_ccy":"1611596.548","vol_ccy_quote":"3791855046.20121","confirm":1},{"ts":1777917600000,"open":"2369.4","high":"2374.36","low":"2343.42","close":"2346","volume":"3704194.89","vol_ccy":"370419.489","vol_ccy_quote":"873198015.95448","confirm":1},{"ts":1777939200000,"open":"2346","high":"2389.63","low":"2343.72","close":"2378.87","volume":"6661722.36","vol_ccy":"666172.236","vol_ccy_quote":"1581252564.70449","confirm":1},{"ts":1777960800000,"open":"2378.87","high":"2387.9","low":"2365.9","close":"2378.67","volume":"5323287.83","vol_ccy":"532328.783","vol_ccy_quote":"1264532955.89842","confirm":1},{"ts":1777982400000,"open":"2378.68","high":"2399","low":"2358.8","close":"2362.35","volume":"12124644.57","vol_ccy":"1212464.457","vol_ccy_quote":"2886119388.73981","confirm":1},{"ts":1778004000000,"open":"2362.36","high":"2387.7","low":"2352","close":"2359.7","volume":"5725999.16","vol_ccy":"572599.916","vol_ccy_quote":"1357060089.14998","confirm":1},{"ts":1778025600000,"open":"2359.7","high":"2379.85","low":"2353","close":"2364.28","volume":"5905500.44","vol_ccy":"590550.044","vol_ccy_quote":"1397618140.86141","confirm":1},{"ts":1778047200000,"open":"2364.28","high":"2423.77","low":"2360","close":"2409.78","volume":"13649313","vol_ccy":"1364931.3","vol_ccy_quote":"3273123194.16552","confirm":1},{"ts":1778068800000,"open":"2409.77","high":"2412.98","low":"2344","close":"2349.19","volume":"16898767.73","vol_ccy":"1689876.773","vol_ccy_quote":"4006734454.24101","confirm":1},{"ts":1778090400000,"open":"2349.19","high":"2356.94","low":"2335.31","close":"2350.15","volume":"4850943.04","vol_ccy":"485094.304","vol_ccy_quote":"1138171319.54386","confirm":1},{"ts":1778112000000,"open":"2350.15","high":"2351.81","low":"2311.44","close":"2330.2","volume":"7878690.21","vol_ccy":"787869.021","vol_ccy_quote":"1832357499.28289","confirm":1},{"ts":1778133600000,"open":"2330.2","high":"2345.89","low":"2316.34","close":"2329.38","volume":"6885693.22","vol_ccy":"688569.322","vol_ccy_quote":"1605649768.46114","confirm":1},{"ts":1778155200000,"open":"2329.38","high":"2336.83","low":"2278.13","close":"2299.07","volume":"13314251.27","vol_ccy":"1331425.127","vol_ccy_quote":"3064556363.5251","confirm":1},{"ts":1778176800000,"open":"2299.07","high":"2303.76","low":"2279.79","close":"2290.61","volume":"5131101.26","vol_ccy":"513110.126","vol_ccy_quote":"1175273875.81619","confirm":1},{"ts":1778198400000,"open":"2290.62","high":"2294","low":"2262.45","close":"2275.23","volume":"5739617.64","vol_ccy":"573961.764","vol_ccy_quote":"1307135682.5094","confirm":1},{"ts":1778220000000,"open":"2275.23","high":"2299.08","low":"2266.08","close":"2294.5","volume":"6149116.36","vol_ccy":"614911.636","vol_ccy_quote":"1403502608.31734","confirm":1},{"ts":1778241600000,"open":"2294.5","high":"2314.88","low":"2268.37","close":"2304.28","volume":"10757125.42","vol_ccy":"1075712.542","vol_ccy_quote":"2462642923.09712","confirm":1},{"ts":1778263200000,"open":"2304.28","high":"2320.59","low":"2302.19","close":"2306.34","volume":"4366049.21","vol_ccy":"436604.921","vol_ccy_quote":"1009770343.18991","confirm":1},{"ts":1778284800000,"open":"2306.34","high":"2324.54","low":"2303.52","close":"2313.83","volume":"3217060.07","vol_ccy":"321706.007","vol_ccy_quote":"744717435.12508","confirm":1},{"ts":1778306400000,"open":"2313.84","high":"2319.45","low":"2309.3","close":"2313.85","volume":"2481718.59","vol_ccy":"248171.859","vol_ccy_quote":"574376723.61933","confirm":1},{"ts":1778328000000,"open":"2313.85","high":"2332.87","low":"2297.57","close":"2328.72","volume":"6375614.16","vol_ccy":"637561.416","vol_ccy_quote":"1477383013.32274","confirm":1},{"ts":1778349600000,"open":"2328.73","high":"2337.74","low":"2323.62","close":"2325.42","volume":"2080265.82","vol_ccy":"208026.582","vol_ccy_quote":"484752008.02216","confirm":1},{"ts":1778371200000,"open":"2325.42","high":"2333.81","low":"2317.39","close":"2326.22","volume":"2495425.21","vol_ccy":"249542.521","vol_ccy_quote":"580260413.35167","confirm":1},{"ts":1778392800000,"open":"2326.23","high":"2332.58","low":"2317.55","close":"2321.61","volume":"2530784.33","vol_ccy":"253078.433","vol_ccy_quote":"588500892.06402","confirm":1},{"ts":1778414400000,"open":"2321.61","high":"2367.49","low":"2319.82","close":"2363.22","volume":"8216772.36","vol_ccy":"821677.236","vol_ccy_quote":"1925763148.19963","confirm":1},{"ts":1778436000000,"open":"2363.23","high":"2383.11","low":"2310","close":"2370.61","volume":"13738664.09","vol_ccy":"1373866.409","vol_ccy_quote":"3233252184.82844","confirm":1},{"ts":1778457600000,"open":"2370.62","high":"2374.6","low":"2318.98","close":"2334.16","volume":"9215342.09","vol_ccy":"921534.209","vol_ccy_quote":"2159324006.43922","confirm":1},{"ts":1778479200000,"open":"2334.15","high":"2343.14","low":"2325.44","close":"2334.99","volume":"3101242.13","vol_ccy":"310124.213","vol_ccy_quote":"723464410.09588","confirm":1},{"ts":1778500800000,"open":"2335","high":"2343.51","low":"2302.1","close":"2335.63","volume":"10680013.59","vol_ccy":"1068001.359","vol_ccy_quote":"2482667063.96687","confirm":1},{"ts":1778522400000,"open":"2335.63","high":"2345.13","low":"2330.76","close":"2338.84","volume":"3147114.98","vol_ccy":"314711.498","vol_ccy_quote":"736102958.44806","confirm":1},{"ts":1778544000000,"open":"2338.85","high":"2339.86","low":"2293.91","close":"2309.37","volume":"6131563.88","vol_ccy":"613156.388","vol_ccy_quote":"1418219710.73368","confirm":1},{"ts":1778565600000,"open":"2309.37","high":"2313","low":"2276.34","close":"2285.97","volume":"8718465.98","vol_ccy":"871846.598","vol_ccy_quote":"1997529095.58505","confirm":1},{"ts":1778587200000,"open":"2285.97","high":"2294","low":"2255.01","close":"2275.87","volume":"12017480.96","vol_ccy":"1201748.096","vol_ccy_quote":"2730353869.10773","confirm":1},{"ts":1778608800000,"open":"2275.86","high":"2290.99","low":"2272.18","close":"2274.05","volume":"3200096.2","vol_ccy":"320009.62","vol_ccy_quote":"730189627.50808","confirm":1},{"ts":1778630400000,"open":"2274.05","high":"2308.91","low":"2272.19","close":"2296.89","volume":"5701825.41","vol_ccy":"570182.541","vol_ccy_quote":"1308661264.26808","confirm":1},{"ts":1778652000000,"open":"2296.9","high":"2322.73","low":"2295.78","close":"2301.07","volume":"7833873.91","vol_ccy":"783387.391","vol_ccy_quote":"1809318487.30333","confirm":1},{"ts":1778673600000,"open":"2301.07","high":"2306.88","low":"2233.01","close":"2257.4","volume":"16998443.57","vol_ccy":"1699844.357","vol_ccy_quote":"3847336706.84938","confirm":1},{"ts":1778695200000,"open":"2257.41","high":"2268","low":"2248.34","close":"2257.66","volume":"3129501.94","vol_ccy":"312950.194","vol_ccy_quote":"706620599.78459","confirm":1},{"ts":1778716800000,"open":"2257.65","high":"2272.75","low":"2237.26","close":"2267.1","volume":"6939191.54","vol_ccy":"693919.154","vol_ccy_quote":"1565176141.84445","confirm":1},{"ts":1778738400000,"open":"2267.1","high":"2274.54","low":"2251.42","close":"2252.85","volume":"5949485.11","vol_ccy":"594948.511","vol_ccy_quote":"1346330081.71461","confirm":1},{"ts":1778760000000,"open":"2252.86","high":"2318.55","low":"2245.04","close":"2307.14","volume":"17840963.52","vol_ccy":"1784096.352","vol_ccy_quote":"4077102610.81129","confirm":1},{"ts":1778781600000,"open":"2307.14","high":"2315.88","low":"2279.63","close":"2282.32","volume":"5085157.69","vol_ccy":"508515.769","vol_ccy_quote":"1168686736.0469","confirm":1},{"ts":1778803200000,"open":"2282.33","high":"2299.46","low":"2236.33","close":"2244.19","volume":"10450006.38","vol_ccy":"1045000.638","vol_ccy_quote":"2367750572.44933","confirm":1},{"ts":1778824800000,"open":"2244.2","high":"2271.99","low":"2242.6","close":"2256.56","volume":"6462839.77","vol_ccy":"646283.977","vol_ccy_quote":"1458704552.45528","confirm":1},{"ts":1778846400000,"open":"2256.56","high":"2259.98","low":"2203.25","close":"2228.23","volume":"16277059.41","vol_ccy":"1627705.941","vol_ccy_quote":"3620189472.47557","confirm":1},{"ts":1778868000000,"open":"2228.23","high":"2231.8","low":"2213.02","close":"2223.68","volume":"2646451.54","vol_ccy":"264645.154","vol_ccy_quote":"588214476.26364","confirm":1},{"ts":1778889600000,"open":"2223.68","high":"2230.6","low":"2216.96","close":"2224.57","volume":"2235568.65","vol_ccy":"223556.865","vol_ccy_quote":"497565228.03869","confirm":1},{"ts":1778911200000,"open":"2224.57","high":"2225.95","low":"2160.01","close":"2175.4","volume":"13442833.59","vol_ccy":"1344283.359","vol_ccy_quote":"2937987615.29912","confirm":1},{"ts":1778932800000,"open":"2175.4","high":"2187.99","low":"2169.09","close":"2177.93","volume":"4125081.71","vol_ccy":"412508.171","vol_ccy_quote":"898109925.86934","confirm":1},{"ts":1778954400000,"open":"2177.93","high":"2184.32","low":"2175.14","close":"2179.7","volume":"1303239.27","vol_ccy":"130323.927","vol_ccy_quote":"284129635.78758","confirm":1},{"ts":1778976000000,"open":"2179.69","high":"2194.99","low":"2167.02","close":"2184.56","volume":"4917897.77","vol_ccy":"491789.777","vol_ccy_quote":"1071957664.49045","confirm":1},{"ts":1778997600000,"open":"2184.56","high":"2197.77","low":"2180.16","close":"2191.1","volume":"3310305.43","vol_ccy":"331030.543","vol_ccy_quote":"724706610.6325","confirm":1},{"ts":1779019200000,"open":"2191.09","high":"2197.15","low":"2175.17","close":"2182.81","volume":"4393684.77","vol_ccy":"439368.477","vol_ccy_quote":"960130925.05432","confirm":1},{"ts":1779040800000,"open":"2182.82","high":"2194.15","low":"2081.14","close":"2129.6","volume":"11368305.33","vol_ccy":"1136830.533","vol_ccy_quote":"2434054884.63274","confirm":1},{"ts":1779062400000,"open":"2129.6","high":"2130.63","low":"2102.42","close":"2117.52","volume":"8804332.61","vol_ccy":"880433.261","vol_ccy_quote":"1862928936.29241","confirm":1},{"ts":1779084000000,"open":"2117.52","high":"2139.76","low":"2108.01","close":"2133.11","volume":"7253951.13","vol_ccy":"725395.113","vol_ccy_quote":"1538172128.41589","confirm":1},{"ts":1779105600000,"open":"2133.11","high":"2156.71","low":"2088.9","close":"2107.3","volume":"18220401.59","vol_ccy":"1822040.159","vol_ccy_quote":"3861304091.99335","confirm":1},{"ts":1779127200000,"open":"2107.3","high":"2142","low":"2076.01","close":"2129.03","volume":"10974458.64","vol_ccy":"1097445.864","vol_ccy_quote":"2315384353.92348","confirm":1},{"ts":1779148800000,"open":"2129.03","high":"2146.61","low":"2118.21","close":"2134.02","volume":"6216361.54","vol_ccy":"621636.154","vol_ccy_quote":"1324175504.79561","confirm":1},{"ts":1779170400000,"open":"2134.03","high":"2144","low":"2105.6","close":"2109.97","volume":"7874078.88","vol_ccy":"787407.888","vol_ccy_quote":"1671617764.8926","confirm":1},{"ts":1779192000000,"open":"2109.97","high":"2126.82","low":"2092.4","close":"2114.86","volume":"11434934.88","vol_ccy":"1143493.488","vol_ccy_quote":"2414613060.06669","confirm":1},{"ts":1779213600000,"open":"2114.86","high":"2122.21","low":"2101.5","close":"2110.93","volume":"3291607.37","vol_ccy":"329160.737","vol_ccy_quote":"695329059.43556","confirm":1},{"ts":1779235200000,"open":"2110.93","high":"2129.66","low":"2102.21","close":"2124.66","volume":"5400255.26","vol_ccy":"540025.526","vol_ccy_quote":"1141812379.56208","confirm":1},{"ts":1779256800000,"open":"2124.65","high":"2137.14","low":"2123.13","close":"2127.32","volume":"5248202.64","vol_ccy":"524820.264","vol_ccy_quote":"1117982016.75918","confirm":1},{"ts":1779278400000,"open":"2127.31","high":"2148.57","low":"2112.35","close":"2139.34","volume":"12077827.94","vol_ccy":"1207782.794","vol_ccy_quote":"2575215633.18516","confirm":1},{"ts":1779300000000,"open":"2139.34","high":"2141.29","low":"2117.31","close":"2128.66","volume":"3963279.88","vol_ccy":"396327.988","vol_ccy_quote":"844581351.87203","confirm":1},{"ts":1779321600000,"open":"2128.67","high":"2158.07","low":"2127.61","close":"2135.64","volume":"5362844.78","vol_ccy":"536284.478","vol_ccy_quote":"1149143746.16277","confirm":1},{"ts":1779343200000,"open":"2135.64","high":"2147.73","low":"2108.62","close":"2114.2","volume":"9354302.71","vol_ccy":"935430.271","vol_ccy_quote":"1989032086.21702","confirm":1},{"ts":1779364800000,"open":"2114.2","high":"2153","low":"2103.18","close":"2145.76","volume":"12496854.04","vol_ccy":"1249685.404","vol_ccy_quote":"2658417057.51652","confirm":1},{"ts":1779386400000,"open":"2145.77","high":"2147.2","low":"2120","close":"2132.91","volume":"4942827.23","vol_ccy":"494282.723","vol_ccy_quote":"1054924011.763","confirm":1},{"ts":1779408000000,"open":"2132.9","high":"2140.61","low":"2124.59","close":"2128.57","volume":"3095781.78","vol_ccy":"309578.178","vol_ccy_quote":"660429708.8492","confirm":1},{"ts":1779429600000,"open":"2128.57","high":"2132.8","low":"2118.26","close":"2129.71","volume":"4580599.33","vol_ccy":"458059.933","vol_ccy_quote":"973366825.61922","confirm":1},{"ts":1779451200000,"open":"2129.71","high":"2137.42","low":"2111.11","close":"2118.8","volume":"7781671.11","vol_ccy":"778167.111","vol_ccy_quote":"1652200681.56412","confirm":1},{"ts":1779472800000,"open":"2118.8","high":"2120.89","low":"2055.58","close":"2065.14","volume":"14055644.07","vol_ccy":"1405564.407","vol_ccy_quote":"2923098114.44332","confirm":1},{"ts":1779494400000,"open":"2065.15","high":"2071.33","low":"2050.34","close":"2064.16","volume":"4096481.24","vol_ccy":"409648.124","vol_ccy_quote":"845712815.66989","confirm":1},{"ts":1779516000000,"open":"2064.16","high":"2064.94","low":"2006.47","close":"2030.29","volume":"11494471.55","vol_ccy":"1149447.155","vol_ccy_quote":"2334775477.00664","confirm":1},{"ts":1779537600000,"open":"2030.3","high":"2067.81","low":"2026.14","close":"2063.02","volume":"8578358.1","vol_ccy":"857835.81","vol_ccy_quote":"1759932477.59362","confirm":1},{"ts":1779559200000,"open":"2063.02","high":"2149.37","low":"2062.47","close":"2116.72","volume":"14645159.98","vol_ccy":"1464515.998","vol_ccy_quote":"3087728377.64978","confirm":1},{"ts":1779580800000,"open":"2116.72","high":"2126.58","low":"2111.35","close":"2119.03","volume":"3080673.51","vol_ccy":"308067.351","vol_ccy_quote":"652816193.51878","confirm":1},{"ts":1779602400000,"open":"2119.03","high":"2131.46","low":"2116.26","close":"2124.99","volume":"3478681.78","vol_ccy":"347868.178","vol_ccy_quote":"738430277.75146","confirm":1},{"ts":1779624000000,"open":"2125","high":"2125.74","low":"2077.63","close":"2102.01","volume":"8936568.19","vol_ccy":"893656.819","vol_ccy_quote":"1877119649.91997","confirm":1},{"ts":1779645600000,"open":"2102","high":"2106.63","low":"2060.59","close":"2099.01","volume":"6555807.72","vol_ccy":"655580.772","vol_ccy_quote":"1368426121.78789","confirm":1},{"ts":1779667200000,"open":"2099","high":"2112.93","low":"2091.13","close":"2107.18","volume":"4958505.9","vol_ccy":"495850.59","vol_ccy_quote":"1042445232.39035","confirm":1},{"ts":1779688800000,"open":"2107.18","high":"2123.54","low":"2098.19","close":"2113.84","volume":"5218625.99","vol_ccy":"521862.599","vol_ccy_quote":"1102441247.00693","confirm":1},{"ts":1779710400000,"open":"2113.85","high":"2141.42","low":"2110.96","close":"2127.89","volume":"7031359.98","vol_ccy":"703135.998","vol_ccy_quote":"1495424355.63975","confirm":1},{"ts":1779732000000,"open":"2127.89","high":"2133.2","low":"2101.3","close":"2111.81","volume":"4327117.22","vol_ccy":"432711.722","vol_ccy_quote":"914950338.03686","confirm":1},{"ts":1779753600000,"open":"2111.81","high":"2113.09","low":"2083.36","close":"2099.81","volume":"6357138.88","vol_ccy":"635713.888","vol_ccy_quote":"1330999110.39246","confirm":1},{"ts":1779775200000,"open":"2099.81","high":"2136.6","low":"2089.28","close":"2119.83","volume":"8453148.98","vol_ccy":"845314.898","vol_ccy_quote":"1788553101.63758","confirm":1},{"ts":1779796800000,"open":"2119.83","high":"2139.62","low":"2054","close":"2069.67","volume":"20001871.34","vol_ccy":"2000187.134","vol_ccy_quote":"4197642420.52787","confirm":1},{"ts":1779818400000,"open":"2069.67","high":"2080.7","low":"2064.62","close":"2072.99","volume":"3882447.15","vol_ccy":"388244.715","vol_ccy_quote":"804672125.67997","confirm":1},{"ts":1779840000000,"open":"2073","high":"2083.93","low":"2055.31","close":"2076.18","volume":"5710186.76","vol_ccy":"571018.676","vol_ccy_quote":"1182868050.40237","confirm":1},{"ts":1779861600000,"open":"2076.19","high":"2095.93","low":"2073.74","close":"2079.74","volume":"6674788.15","vol_ccy":"667478.815","vol_ccy_quote":"1390635000.38391","confirm":1},{"ts":1779883200000,"open":"2079.73","high":"2096.78","low":"2042.9","close":"2051.5","volume":"13910588.86","vol_ccy":"1391058.886","vol_ccy_quote":"2873947226.37535","confirm":1},{"ts":1779904800000,"open":"2051.5","high":"2065.8","low":"2014.34","close":"2024.02","volume":"8525817.35","vol_ccy":"852581.735","vol_ccy_quote":"1735146649.30456","confirm":1},{"ts":1779926400000,"open":"2024.02","high":"2028.65","low":"1965.28","close":"1978","volume":"15082104.21","vol_ccy":"1508210.421","vol_ccy_quote":"3005080656.50709","confirm":1},{"ts":1779948000000,"open":"1977.99","high":"1997.76","low":"1970.8","close":"1989","volume":"6595479.25","vol_ccy":"659547.925","vol_ccy_quote":"1311132091.60937","confirm":1},{"ts":1779969600000,"open":"1989","high":"2026.4","low":"1966.01","close":"2018.27","volume":"15943073.03","vol_ccy":"1594307.303","vol_ccy_quote":"3177848328.17403","confirm":1},{"ts":1779991200000,"open":"2018.28","high":"2029.49","low":"2004.02","close":"2009.05","volume":"5488444.47","vol_ccy":"548844.447","vol_ccy_quote":"1106515157.5516","confirm":1},{"ts":1780012800000,"open":"2009.05","high":"2016.5","low":"1995.89","close":"2013.41","volume":"4747421.5","vol_ccy":"474742.15","vol_ccy_quote":"952689848.51648","confirm":1},{"ts":1780034400000,"open":"2013.41","high":"2020.71","low":"2001.2","close":"2006.42","volume":"5873337.14","vol_ccy":"587333.714","vol_ccy_quote":"1180863640.55075","confirm":1},{"ts":1780056000000,"open":"2006.43","high":"2045.55","low":"1975.35","close":"2027.4","volume":"21125992.13","vol_ccy":"2112599.213","vol_ccy_quote":"4258879561.19091","confirm":1},{"ts":1780077600000,"open":"2027.4","high":"2030.88","low":"2003.56","close":"2013.44","volume":"6324671.36","vol_ccy":"632467.136","vol_ccy_quote":"1274538270.07028","confirm":1},{"ts":1780099200000,"open":"2013.44","high":"2022.7","low":"2000.78","close":"2014.92","volume":"4194561.96","vol_ccy":"419456.196","vol_ccy_quote":"844432626.08693","confirm":1},{"ts":1780120800000,"open":"2014.91","high":"2021.8","low":"2011.67","close":"2016.6","volume":"2131468.8","vol_ccy":"213146.88","vol_ccy_quote":"429783845.34662","confirm":1},{"ts":1780142400000,"open":"2016.6","high":"2031.51","low":"2016.09","close":"2026.21","volume":"3846976.27","vol_ccy":"384697.627","vol_ccy_quote":"778582780.84898","confirm":1},{"ts":1780164000000,"open":"2026.2","high":"2030.5","low":"2019.2","close":"2021.41","volume":"1769816.37","vol_ccy":"176981.637","vol_ccy_quote":"358353692.77808","confirm":1},{"ts":1780185600000,"open":"2021.41","high":"2037.4","low":"2019.75","close":"2029.41","volume":"3009344.46","vol_ccy":"300934.446","vol_ccy_quote":"611058723.32466","confirm":1},{"ts":1780207200000,"open":"2029.4","high":"2030.18","low":"2014.01","close":"2022.32","volume":"3636780.83","vol_ccy":"363678.083","vol_ccy_quote":"735343666.11199","confirm":1},{"ts":1780228800000,"open":"2022.33","high":"2025.58","low":"1995.89","close":"2005.14","volume":"6725341.6","vol_ccy":"672534.16","vol_ccy_quote":"1350893730.76494","confirm":1},{"ts":1780250400000,"open":"2005.13","high":"2022.4","low":"1992.27","close":"2006.39","volume":"4458200.43","vol_ccy":"445820.043","vol_ccy_quote":"894350032.30371","confirm":1},{"ts":1780272000000,"open":"2006.4","high":"2020.83","low":"1990.03","close":"1993.86","volume":"7684811.96","vol_ccy":"768481.196","vol_ccy_quote":"1540590767.95459","confirm":1},{"ts":1780293600000,"open":"1993.86","high":"1994.58","low":"1970.12","close":"1980.6","volume":"8431061.03","vol_ccy":"843106.103","vol_ccy_quote":"1671485735.85876","confirm":1},{"ts":1780315200000,"open":"1980.6","high":"1995.93","low":"1955","close":"1989.68","volume":"16554785.82","vol_ccy":"1655478.582","vol_ccy_quote":"3268471455.43644","confirm":1},{"ts":1780336800000,"open":"1989.68","high":"2008.53","low":"1982.54","close":"2005.83","volume":"6176825.62","vol_ccy":"617682.562","vol_ccy_quote":"1233804939.18699","confirm":1},{"ts":1780358400000,"open":"2005.84","high":"2006","low":"1961.89","close":"1984.21","volume":"9464114.56","vol_ccy":"946411.456","vol_ccy_quote":"1882713707.28559","confirm":1},{"ts":1780380000000,"open":"1984.22","high":"1989.31","low":"1965.89","close":"1977.65","volume":"8255359.22","vol_ccy":"825535.922","vol_ccy_quote":"1633360839.9026","confirm":1},{"ts":1780401600000,"open":"1977.65","high":"1981.93","low":"1888","close":"1923.61","volume":"27865717.26","vol_ccy":"2786571.726","vol_ccy_quote":"5390766876.46738","confirm":1},{"ts":1780423200000,"open":"1923.62","high":"1927.46","low":"1836.93","close":"1858.82","volume":"17772257.12","vol_ccy":"1777225.712","vol_ccy_quote":"3350071357.86863","confirm":1},{"ts":1780444800000,"open":"1858.79","high":"1875.77","low":"1815.08","close":"1872.28","volume":"15887982.62","vol_ccy":"1588798.262","vol_ccy_quote":"2939875818.74179","confirm":1},{"ts":1780466400000,"open":"1872.27","high":"1892.79","low":"1866.8","close":"1877.49","volume":"8701496.4","vol_ccy":"870149.64","vol_ccy_quote":"1634616045.64087","confirm":1},{"ts":1780488000000,"open":"1877.5","high":"1879.51","low":"1810.36","close":"1827.3","volume":"17054759.37","vol_ccy":"1705475.937","vol_ccy_quote":"3144130426.78146","confirm":1},{"ts":1780509600000,"open":"1827.3","high":"1852.47","low":"1766","close":"1812.56","volume":"18281594.74","vol_ccy":"1828159.474","vol_ccy_quote":"3313431490.24046","confirm":1},{"ts":1780531200000,"open":"1812.57","high":"1820","low":"1714.94","close":"1783.11","volume":"28168170.69","vol_ccy":"2816817.069","vol_ccy_quote":"5006414298.36621","confirm":1},{"ts":1780552800000,"open":"1783.11","high":"1801.8","low":"1728.94","close":"1750.77","volume":"18683039.5","vol_ccy":"1868303.95","vol_ccy_quote":"3290018459.86903","confirm":1},{"ts":1780574400000,"open":"1750.77","high":"1794.06","low":"1743.59","close":"1767.06","volume":"16993253.32","vol_ccy":"1699325.332","vol_ccy_quote":"3012172353.34023","confirm":1},{"ts":1780596000000,"open":"1767.07","high":"1786.77","low":"1751.47","close":"1770.01","volume":"7917139.18","vol_ccy":"791713.918","vol_ccy_quote":"1400437306.70074","confirm":1},{"ts":1780617600000,"open":"1770","high":"1774","low":"1680.08","close":"1683.41","volume":"21406910.15","vol_ccy":"2140691.015","vol_ccy_quote":"3695080525.95974","confirm":1},{"ts":1780639200000,"open":"1683.4","high":"1689.42","low":"1620.06","close":"1662.4","volume":"27340152.09","vol_ccy":"2734015.209","vol_ccy_quote":"4544247688.42041","confirm":1},{"ts":1780660800000,"open":"1662.41","high":"1677","low":"1545.78","close":"1593.19","volume":"48582660.78","vol_ccy":"4858266.078","vol_ccy_quote":"7802890875.28722","confirm":1},{"ts":1780682400000,"open":"1593.2","high":"1618.96","low":"1538.33","close":"1582.49","volume":"23790431.75","vol_ccy":"2379043.175","vol_ccy_quote":"3750033234.05683","confirm":1},{"ts":1780704000000,"open":"1582.5","high":"1600.89","low":"1503.6","close":"1565.74","volume":"19894467.58","vol_ccy":"1989446.758","vol_ccy_quote":"3080915372.33326","confirm":1},{"ts":1780725600000,"open":"1565.74","high":"1592.72","low":"1534.4","close":"1557.93","volume":"15735058.15","vol_ccy":"1573505.815","vol_ccy_quote":"2462345524.07648","confirm":1},{"ts":1780747200000,"open":"1557.94","high":"1576.26","low":"1543.1","close":"1552.31","volume":"9850267.56","vol_ccy":"985026.756","vol_ccy_quote":"1535834107.90681","confirm":1},{"ts":1780768800000,"open":"1552.3","high":"1569.48","low":"1548.87","close":"1568.62","volume":"4804087.33","vol_ccy":"480408.733","vol_ccy_quote":"748460672.78824","confirm":1},{"ts":1780790400000,"open":"1568.62","high":"1609.83","low":"1563.03","close":"1602.84","volume":"10804544.21","vol_ccy":"1080454.421","vol_ccy_quote":"1718597300.42181","confirm":1},{"ts":1780812000000,"open":"1602.84","high":"1647.65","low":"1597.19","close":"1629.16","volume":"14943146.82","vol_ccy":"1494314.682","vol_ccy_quote":"2427049861.77007","confirm":1},{"ts":1780833600000,"open":"1629.16","high":"1639.64","low":"1605.13","close":"1630.26","volume":"11820769.75","vol_ccy":"1182076.975","vol_ccy_quote":"1918123767.86744","confirm":1},{"ts":1780855200000,"open":"1630.27","high":"1723.22","low":"1602","close":"1689.63","volume":"14953239","vol_ccy":"1495323.9","vol_ccy_quote":"2476963205.15351","confirm":1},{"ts":1780876800000,"open":"1689.62","high":"1711.31","low":"1643.54","close":"1652.86","volume":"12209550.63","vol_ccy":"1220955.063","vol_ccy_quote":"2045687219.68113","confirm":1},{"ts":1780898400000,"open":"1652.86","high":"1696.28","low":"1651.69","close":"1682.78","volume":"12387979.54","vol_ccy":"1238797.954","vol_ccy_quote":"2070507619.29451","confirm":1},{"ts":1780920000000,"open":"1682.77","high":"1705.68","low":"1665","close":"1685.53","volume":"15066580.06","vol_ccy":"1506658.006","vol_ccy_quote":"2541140872.72136","confirm":1},{"ts":1780941600000,"open":"1685.53","high":"1713.69","low":"1677.04","close":"1689.19","volume":"7503701.3","vol_ccy":"750370.13","vol_ccy_quote":"1271379552.85724","confirm":1},{"ts":1780963200000,"open":"1689.18","high":"1695.89","low":"1653.6","close":"1687.42","volume":"12118928.65","vol_ccy":"1211892.865","vol_ccy_quote":"2028670597.69314","confirm":1},{"ts":1780984800000,"open":"1687.42","high":"1694.93","low":"1664","close":"1670.78","volume":"7093462.73","vol_ccy":"709346.273","vol_ccy_quote":"1189001787.29903","confirm":1},{"ts":1781006400000,"open":"1670.77","high":"1684.15","low":"1612.68","close":"1642","volume":"22023083.32","vol_ccy":"2202308.332","vol_ccy_quote":"3623087210.33925","confirm":1},{"ts":1781028000000,"open":"1642","high":"1662.8","low":"1629","close":"1638.8","volume":"6216104.6","vol_ccy":"621610.46","vol_ccy_quote":"1024880460.44042","confirm":1},{"ts":1781049600000,"open":"1638.81","high":"1646.31","low":"1615.23","close":"1627.31","volume":"7643621.44","vol_ccy":"764362.144","vol_ccy_quote":"1245967031.26787","confirm":1},{"ts":1781071200000,"open":"1627.32","high":"1643.68","low":"1605","close":"1619.07","volume":"10918759.77","vol_ccy":"1091875.977","vol_ccy_quote":"1772127942.11896","confirm":1},{"ts":1781092800000,"open":"1619.08","high":"1667.6","low":"1614.7","close":"1631.52","volume":"21002499.18","vol_ccy":"2100249.918","vol_ccy_quote":"3450652063.22135","confirm":1},{"ts":1781114400000,"open":"1631.52","high":"1636.82","low":"1601.29","close":"1620.59","volume":"7765582.94","vol_ccy":"776558.294","vol_ccy_quote":"1258289927.86007","confirm":1},{"ts":1781136000000,"open":"1620.6","high":"1662","low":"1620.6","close":"1647.02","volume":"8305107.7","vol_ccy":"830510.77","vol_ccy_quote":"1364457762.63136","confirm":1},{"ts":1781157600000,"open":"1647.04","high":"1673.64","low":"1645.12","close":"1665.84","volume":"7462001.34","vol_ccy":"746200.134","vol_ccy_quote":"1238147766.04016","confirm":1},{"ts":1781179200000,"open":"1665.83","high":"1692.8","low":"1631.29","close":"1687.74","volume":"18686902.91","vol_ccy":"1868690.291","vol_ccy_quote":"3093717655.71356","confirm":1},{"ts":1781200800000,"open":"1687.75","high":"1694.32","low":"1666.41","close":"1672.67","volume":"7636296.8","vol_ccy":"763629.68","vol_ccy_quote":"1282569036.16643","confirm":1},{"ts":1781222400000,"open":"1672.67","high":"1680.91","low":"1658.5","close":"1663.4","volume":"5315327.39","vol_ccy":"531532.739","vol_ccy_quote":"887672999.09003","confirm":1},{"ts":1781244000000,"open":"1663.39","high":"1684.76","low":"1651.02","close":"1672.76","volume":"7753712.97","vol_ccy":"775371.297","vol_ccy_quote":"1293968150.72203","confirm":1},{"ts":1781265600000,"open":"1672.77","high":"1690.63","low":"1652.52","close":"1668.17","volume":"15309817.62","vol_ccy":"1530981.762","vol_ccy_quote":"2557522238.03127","confirm":1},{"ts":1781287200000,"open":"1668.17","high":"1672.88","low":"1657.77","close":"1665.58","volume":"3366917.99","vol_ccy":"336691.799","vol_ccy_quote":"560774665.44689","confirm":1},{"ts":1781308800000,"open":"1665.58","high":"1675.8","low":"1661.3","close":"1664.49","volume":"3006781.66","vol_ccy":"300678.166","vol_ccy_quote":"501311867.65667","confirm":1},{"ts":1781330400000,"open":"1664.49","high":"1679.5","low":"1663","close":"1677.39","volume":"3748273.41","vol_ccy":"374827.341","vol_ccy_quote":"627241261.70204","confirm":1},{"ts":1781352000000,"open":"1677.38","high":"1686.74","low":"1670.39","close":"1673.51","volume":"5020221.98","vol_ccy":"502022.198","vol_ccy_quote":"842193122.11296","confirm":1},{"ts":1781373600000,"open":"1673.5","high":"1697.4","low":"1673.3","close":"1680.35","volume":"2867864.66","vol_ccy":"286786.466","vol_ccy_quote":"482521320.0923","confirm":1},{"ts":1781395200000,"open":"1680.36","high":"1690.81","low":"1672.62","close":"1677.32","volume":"2816320.27","vol_ccy":"281632.027","vol_ccy_quote":"473310237.16824","confirm":1},{"ts":1781416800000,"open":"1677.33","high":"1681.56","low":"1667.45","close":"1672.93","volume":"3778348.09","vol_ccy":"377834.809","vol_ccy_quote":"632673070.56034","confirm":1},{"ts":1781438400000,"open":"1672.94","high":"1673.86","low":"1653.61","close":"1661.53","volume":"6250674.43","vol_ccy":"625067.443","vol_ccy_quote":"1039492320.24706","confirm":1},{"ts":1781460000000,"open":"1661.54","high":"1731.8","low":"1658.06","close":"1724.6","volume":"10740638.78","vol_ccy":"1074063.878","vol_ccy_quote":"1831729046.22879","confirm":1},{"ts":1781481600000,"open":"1724.6","high":"1733","low":"1708.54","close":"1719.79","volume":"6195157.23","vol_ccy":"619515.723","vol_ccy_quote":"1065165699.22911","confirm":1},{"ts":1781503200000,"open":"1719.8","high":"1771.13","low":"1711.34","close":"1763.63","volume":"12619653.58","vol_ccy":"1261965.358","vol_ccy_quote":"2194344881.46382","confirm":1},{"ts":1781524800000,"open":"1763.63","high":"1848.65","low":"1759.27","close":"1828.3","volume":"26755637.8","vol_ccy":"2675563.78","vol_ccy_quote":"4852016601.455","confirm":1},{"ts":1781546400000,"open":"1828.29","high":"1834.96","low":"1781.59","close":"1795.01","volume":"10258125.03","vol_ccy":"1025812.503","vol_ccy_quote":"1856400244.94999","confirm":1},{"ts":1781568000000,"open":"1795.01","high":"1802.73","low":"1757.2","close":"1761.3","volume":"11305216.65","vol_ccy":"1130521.665","vol_ccy_quote":"2008746137.04221","confirm":1},{"ts":1781589600000,"open":"1761.29","high":"1807.46","low":"1761.29","close":"1798.88","volume":"11622904.43","vol_ccy":"1162290.443","vol_ccy_quote":"2076826587.2226","confirm":1},{"ts":1781611200000,"open":"1798.88","high":"1838.88","low":"1762.53","close":"1794.34","volume":"21025578.44","vol_ccy":"2102557.844","vol_ccy_quote":"3776445314.73857","confirm":1},{"ts":1781632800000,"open":"1794.35","high":"1808","low":"1788.12","close":"1792.41","volume":"5642879.94","vol_ccy":"564287.994","vol_ccy_quote":"1013493660.27031","confirm":1},{"ts":1781654400000,"open":"1792.41","high":"1809.78","low":"1778.03","close":"1793.15","volume":"7333797.6","vol_ccy":"733379.76","vol_ccy_quote":"1315340843.47138","confirm":1},{"ts":1781676000000,"open":"1793.16","high":"1796.27","low":"1758.32","close":"1763.33","volume":"9662476.27","vol_ccy":"966247.627","vol_ccy_quote":"1713043546.75335","confirm":1},{"ts":1781697600000,"open":"1763.34","high":"1795.52","low":"1739.5","close":"1788.32","volume":"18871926.86","vol_ccy":"1887192.686","vol_ccy_quote":"3328240710.46941","confirm":1},{"ts":1781719200000,"open":"1788.31","high":"1788.65","low":"1724.83","close":"1749.66","volume":"17436747.85","vol_ccy":"1743674.785","vol_ccy_quote":"3058310387.85952","confirm":1},{"ts":1781740800000,"open":"1749.67","high":"1762.41","low":"1721.21","close":"1730.23","volume":"8252860.68","vol_ccy":"825286.068","vol_ccy_quote":"1437660339.76165","confirm":1},{"ts":1781762400000,"open":"1730.23","high":"1753.67","low":"1724.69","close":"1742.31","volume":"8602778.49","vol_ccy":"860277.849","vol_ccy_quote":"1499568156.8028","confirm":1},{"ts":1781784000000,"open":"1742.31","high":"1752.39","low":"1670.38","close":"1678.56","volume":"21558975.6","vol_ccy":"2155897.56","vol_ccy_quote":"3684056966.87171","confirm":1},{"ts":1781805600000,"open":"1678.55","high":"1717","low":"1675.42","close":"1710.14","volume":"7317716.12","vol_ccy":"731771.612","vol_ccy_quote":"1244162036.05691","confirm":1},{"ts":1781827200000,"open":"1710.15","high":"1718.61","low":"1681.1","close":"1696.5","volume":"7953137.3","vol_ccy":"795313.73","vol_ccy_quote":"1350722524.83414","confirm":1},{"ts":1781848800000,"open":"1696.5","high":"1702.99","low":"1685.77","close":"1691.03","volume":"5184168.54","vol_ccy":"518416.854","vol_ccy_quote":"877874779.72853","confirm":1},{"ts":1781870400000,"open":"1691.04","high":"1711.81","low":"1678.24","close":"1703.74","volume":"10994090.76","vol_ccy":"1099409.076","vol_ccy_quote":"1866956498.99439","confirm":1},{"ts":1781892000000,"open":"1703.74","high":"1714.88","low":"1697.2","close":"1710.09","volume":"2564799.34","vol_ccy":"256479.934","vol_ccy_quote":"437217885.71782","confirm":1},{"ts":1781913600000,"open":"1710.09","high":"1734.46","low":"1703","close":"1725.24","volume":"5845835.66","vol_ccy":"584583.566","vol_ccy_quote":"1003661551.22957","confirm":1},{"ts":1781935200000,"open":"1725.25","high":"1731.61","low":"1720.33","close":"1726.21","volume":"3586508.81","vol_ccy":"358650.881","vol_ccy_quote":"618951363.19471","confirm":1},{"ts":1781956800000,"open":"1726.2","high":"1749.99","low":"1707.01","close":"1725.94","volume":"11260723.58","vol_ccy":"1126072.358","vol_ccy_quote":"1946123756.59875","confirm":1},{"ts":1781978400000,"open":"1725.94","high":"1745.64","low":"1724.06","close":"1739.91","volume":"3505862.9","vol_ccy":"350586.29","vol_ccy_quote":"608164154.19259","confirm":1},{"ts":1782000000000,"open":"1739.9","high":"1741.42","low":"1727.31","close":"1732.61","volume":"3289033.46","vol_ccy":"328903.346","vol_ccy_quote":"570758687.6502","confirm":1},{"ts":1782021600000,"open":"1732.61","high":"1737.99","low":"1717.3","close":"1724.48","volume":"4683506.68","vol_ccy":"468350.668","vol_ccy_quote":"809597471.72414","confirm":1},{"ts":1782043200000,"open":"1724.48","high":"1732.06","low":"1715.18","close":"1726.38","volume":"4807943.7","vol_ccy":"480794.37","vol_ccy_quote":"829156868.04307","confirm":1},{"ts":1782064800000,"open":"1726.37","high":"1738.73","low":"1700.02","close":"1706.12","volume":"6955732.37","vol_ccy":"695573.237","vol_ccy_quote":"1194680205.77079","confirm":1},{"ts":1782086400000,"open":"1706.13","high":"1759.11","low":"1705.97","close":"1736.21","volume":"11443927.7","vol_ccy":"1144392.77","vol_ccy_quote":"1987560202.42057","confirm":1},{"ts":1782108000000,"open":"1736.21","high":"1774.2","low":"1732.35","close":"1766.64","volume":"9398919.2","vol_ccy":"939891.92","vol_ccy_quote":"1645861530.50692","confirm":1},{"ts":1782129600000,"open":"1766.65","high":"1779.41","low":"1730.6","close":"1740.39","volume":"14243578.14","vol_ccy":"1424357.814","vol_ccy_quote":"2499486102.58967","confirm":1},{"ts":1782151200000,"open":"1740.4","high":"1747.17","low":"1715.58","close":"1727.4","volume":"7021710.26","vol_ccy":"702171.026","vol_ccy_quote":"1215242251.73227","confirm":1},{"ts":1782172800000,"open":"1727.39","high":"1735.7","low":"1708.59","close":"1712.76","volume":"6676204.61","vol_ccy":"667620.461","vol_ccy_quote":"1150265707.82107","confirm":1},{"ts":1782194400000,"open":"1712.75","high":"1713.01","low":"1633.34","close":"1659.99","volume":"21038825.11","vol_ccy":"2103882.511","vol_ccy_quote":"3509477518.78078","confirm":1},{"ts":1782216000000,"open":"1659.99","high":"1673.77","low":"1644.01","close":"1655.99","volume":"13183622.62","vol_ccy":"1318362.262","vol_ccy_quote":"2187314825.90705","confirm":1},{"ts":1782237600000,"open":"1656","high":"1672","low":"1648.5","close":"1666.38","volume":"4470796.4","vol_ccy":"447079.64","vol_ccy_quote":"742404705.17305","confirm":1},{"ts":1782259200000,"open":"1666.37","high":"1679.77","low":"1656.81","close":"1673.71","volume":"7004324.46","vol_ccy":"700432.446","vol_ccy_quote":"1169122535.34487","confirm":1},{"ts":1782280800000,"open":"1673.71","high":"1693","low":"1654.52","close":"1678.52","volume":"7556384.1","vol_ccy":"755638.41","vol_ccy_quote":"1263149648.60511","confirm":1},{"ts":1782302400000,"open":"1678.51","high":"1680.6","low":"1551.23","close":"1559.49","volume":"34885815.7","vol_ccy":"3488581.57","vol_ccy_quote":"5644507385.17271","confirm":1},{"ts":1782324000000,"open":"1559.5","high":"1629.67","low":"1555.44","close":"1621.55","volume":"13267267.47","vol_ccy":"1326726.747","vol_ccy_quote":"2114293836.32136","confirm":1},{"ts":1782345600000,"open":"1621.56","high":"1651.94","low":"1613.49","close":"1644.79","volume":"9130121.34","vol_ccy":"913012.134","vol_ccy_quote":"1490020300.30065","confirm":1},{"ts":1782367200000,"open":"1644.79","high":"1660.63","low":"1626.86","close":"1632.42","volume":"9516500.34","vol_ccy":"951650.034","vol_ccy_quote":"1564856540.16192","confirm":1},{"ts":1782388800000,"open":"1632.42","high":"1650.72","low":"1530.01","close":"1574.05","volume":"39974771.43","vol_ccy":"3997477.143","vol_ccy_quote":"6302559169.86744","confirm":1},{"ts":1782410400000,"open":"1574.04","high":"1582.8","low":"1553.6","close":"1567.09","volume":"7771408.1","vol_ccy":"777140.81","vol_ccy_quote":"1218082758.36966","confirm":1},{"ts":1782432000000,"open":"1567.09","high":"1570.98","low":"1511","close":"1554.86","volume":"17635840.39","vol_ccy":"1763584.039","vol_ccy_quote":"2716305769.19832","confirm":1},{"ts":1782453600000,"open":"1554.86","high":"1585.74","low":"1540.1","close":"1544.42","volume":"15144052.61","vol_ccy":"1514405.261","vol_ccy_quote":"2364765239.431","confirm":1},{"ts":1782475200000,"open":"1544.41","high":"1594.95","low":"1520.31","close":"1581.1","volume":"26266976.47","vol_ccy":"2626697.647","vol_ccy_quote":"4095431105.36542","confirm":1},{"ts":1782496800000,"open":"1581.11","high":"1584.79","low":"1566.74","close":"1577.89","volume":"5282486.85","vol_ccy":"528248.685","vol_ccy_quote":"832235595.8107","confirm":1},{"ts":1782518400000,"open":"1577.89","high":"1586.44","low":"1570.53","close":"1577.82","volume":"4230503.4","vol_ccy":"423050.34","vol_ccy_quote":"668232804.76935","confirm":1},{"ts":1782540000000,"open":"1577.82","high":"1585.47","low":"1574.44","close":"1583.09","volume":"3278383.84","vol_ccy":"327838.384","vol_ccy_quote":"518470030.04147","confirm":1},{"ts":1782561600000,"open":"1583.1","high":"1610.57","low":"1580.37","close":"1590.52","volume":"9955228.17","vol_ccy":"995522.817","vol_ccy_quote":"1588938701.04183","confirm":1},{"ts":1782583200000,"open":"1590.52","high":"1594.52","low":"1561.49","close":"1573.19","volume":"7146138.28","vol_ccy":"714613.828","vol_ccy_quote":"1127671839.74123","confirm":1},{"ts":1782604800000,"open":"1573.19","high":"1579.44","low":"1563.42","close":"1568.24","volume":"4496168.67","vol_ccy":"449616.867","vol_ccy_quote":"706527171.64457","confirm":1},{"ts":1782626400000,"open":"1568.24","high":"1585.69","low":"1561.55","close":"1582.07","volume":"6031540.1","vol_ccy":"603154.01","vol_ccy_quote":"950665009.72787","confirm":1},{"ts":1782648000000,"open":"1582.08","high":"1588.59","low":"1562.5","close":"1571.39","volume":"7447309.2","vol_ccy":"744730.92","vol_ccy_quote":"1173444489.92713","confirm":1},{"ts":1782669600000,"open":"1571.38","high":"1581.74","low":"1546.69","close":"1571.25","volume":"9017914.86","vol_ccy":"901791.486","vol_ccy_quote":"1412017007.87347","confirm":1},{"ts":1782691200000,"open":"1571.26","high":"1589.46","low":"1549.24","close":"1582.49","volume":"12812094.04","vol_ccy":"1281209.404","vol_ccy_quote":"2011304937.61944","confirm":1},{"ts":1782712800000,"open":"1582.5","high":"1588.6","low":"1569.28","close":"1574.21","volume":"7306198.32","vol_ccy":"730619.832","vol_ccy_quote":"1152675087.32679","confirm":1},{"ts":1782734400000,"open":"1574.21","high":"1637.54","low":"1556.16","close":"1627.21","volume":"26236993.75","vol_ccy":"2623699.375","vol_ccy_quote":"4164586580.7286","confirm":1},{"ts":1782756000000,"open":"1627.21","high":"1627.93","low":"1607","close":"1612.26","volume":"5879043.06","vol_ccy":"587904.306","vol_ccy_quote":"951637002.16086","confirm":1},{"ts":1782777600000,"open":"1612.27","high":"1614.27","low":"1578.5","close":"1590.65","volume":"9205111.4","vol_ccy":"920511.14","vol_ccy_quote":"1465541875.44645","confirm":1},{"ts":1782799200000,"open":"1590.66","high":"1595.29","low":"1575.06","close":"1577.9","volume":"7659273.09","vol_ccy":"765927.309","vol_ccy_quote":"1213793939.62803","confirm":1},{"ts":1782820800000,"open":"1577.89","high":"1577.92","low":"1549.03","close":"1570.34","volume":"18323678.47","vol_ccy":"1832367.847","vol_ccy_quote":"2867214263.29979","confirm":1},{"ts":1782842400000,"open":"1570.34","high":"1582.72","low":"1565.01","close":"1571.35","volume":"4537821.04","vol_ccy":"453782.104","vol_ccy_quote":"714417584.21164","confirm":1},{"ts":1782864000000,"open":"1571.36","high":"1604.21","low":"1551.6","close":"1591.94","volume":"12377934.4","vol_ccy":"1237793.44","vol_ccy_quote":"1958861699.46014","confirm":1},{"ts":1782885600000,"open":"1591.95","high":"1592.3","low":"1565.86","close":"1569.25","volume":"9507284.96","vol_ccy":"950728.496","vol_ccy_quote":"1498890356.87535","confirm":1},{"ts":1782907200000,"open":"1569.25","high":"1630.58","low":"1564.4","close":"1622.16","volume":"21487286.02","vol_ccy":"2148728.602","vol_ccy_quote":"3443765732.70491","confirm":1},{"ts":1782928800000,"open":"1622.16","high":"1645.87","low":"1606.86","close":"1608.82","volume":"9909831.72","vol_ccy":"990983.172","vol_ccy_quote":"1607647189.34338","confirm":1},{"ts":1782950400000,"open":"1608.82","high":"1641.98","low":"1596.32","close":"1625.94","volume":"10975860.75","vol_ccy":"1097586.075","vol_ccy_quote":"1779114683.00883","confirm":1},{"ts":1782972000000,"open":"1625.94","high":"1654.65","low":"1613.92","close":"1649.4","volume":"12159101.91","vol_ccy":"1215910.191","vol_ccy_quote":"1987964035.41752","confirm":1},{"ts":1782993600000,"open":"1649.39","high":"1725.4","low":"1646.87","close":"1695.08","volume":"29017701.55","vol_ccy":"2901770.155","vol_ccy_quote":"4907425424.43716","confirm":1},{"ts":1783015200000,"open":"1695.09","high":"1706.51","low":"1691.05","close":"1700","volume":"4529982.85","vol_ccy":"452998.285","vol_ccy_quote":"769854305.93966","confirm":1},{"ts":1783036800000,"open":"1700","high":"1721.52","low":"1694","close":"1714.16","volume":"7757786.53","vol_ccy":"775778.653","vol_ccy_quote":"1324897062.25236","confirm":1},{"ts":1783058400000,"open":"1714.16","high":"1748.5","low":"1712.14","close":"1741.66","volume":"13167846.69","vol_ccy":"1316784.669","vol_ccy_quote":"2279369838.75714","confirm":1},{"ts":1783080000000,"open":"1741.66","high":"1753.5","low":"1727","close":"1737.58","volume":"11146320.2","vol_ccy":"1114632.02","vol_ccy_quote":"1936652384.42253","confirm":1},{"ts":1783101600000,"open":"1737.59","high":"1776","low":"1735.38","close":"1757.25","volume":"9265858.4","vol_ccy":"926585.84","vol_ccy_quote":"1628032144.59526","confirm":1},{"ts":1783123200000,"open":"1757.26","high":"1763.99","low":"1743.13","close":"1755.42","volume":"5905061.49","vol_ccy":"590506.149","vol_ccy_quote":"1035490384.91225","confirm":1},{"ts":1783144800000,"open":"1755.42","high":"1764.74","low":"1750.74","close":"1757.27","volume":"3832073.35","vol_ccy":"383207.335","vol_ccy_quote":"673481260.49169","confirm":1},{"ts":1783166400000,"open":"1757.28","high":"1808.58","low":"1757.28","close":"1799.03","volume":"14702085.52","vol_ccy":"1470208.552","vol_ccy_quote":"2622612720.59708","confirm":1},{"ts":1783188000000,"open":"1799.02","high":"1805.48","low":"1770.1","close":"1780","volume":"5274144.43","vol_ccy":"527414.443","vol_ccy_quote":"943111081.54771","confirm":1},{"ts":1783209600000,"open":"1780","high":"1780.05","low":"1756","close":"1765.29","volume":"6379877.17","vol_ccy":"637987.717","vol_ccy_quote":"1126288591.44547","confirm":1},{"ts":1783231200000,"open":"1765.28","high":"1772.52","low":"1747.32","close":"1759.34","volume":"5410078.43","vol_ccy":"541007.843","vol_ccy_quote":"952394263.44182","confirm":1},{"ts":1783252800000,"open":"1759.33","high":"1786.11","low":"1755.36","close":"1778.66","volume":"6958344.97","vol_ccy":"695834.497","vol_ccy_quote":"1232854011.27002","confirm":1},{"ts":1783274400000,"open":"1778.67","high":"1807.66","low":"1768.11","close":"1784.86","volume":"7416007.08","vol_ccy":"741600.708","vol_ccy_quote":"1326593731.61753","confirm":1},{"ts":1783296000000,"open":"1784.85","high":"1798.37","low":"1763.54","close":"1773.35","volume":"8778347.58","vol_ccy":"877834.758","vol_ccy_quote":"1563235834.2669","confirm":1},{"ts":1783317600000,"open":"1773.36","high":"1777.8","low":"1754.1","close":"1758.51","volume":"7865676.41","vol_ccy":"786567.641","vol_ccy_quote":"1389453882.26818","confirm":1},{"ts":1783339200000,"open":"1758.52","high":"1804.49","low":"1727.16","close":"1787.51","volume":"25556436.07","vol_ccy":"2555643.607","vol_ccy_quote":"4505754975.56866","confirm":1},{"ts":1783360800000,"open":"1787.51","high":"1834","low":"1785.42","close":"1798.99","volume":"8714630.92","vol_ccy":"871463.092","vol_ccy_quote":"1575581205.04821","confirm":1},{"ts":1783382400000,"open":"1799","high":"1809.99","low":"1756.33","close":"1769.77","volume":"10152559.05","vol_ccy":"1015255.905","vol_ccy_quote":"1807719622.77195","confirm":1},{"ts":1783404000000,"open":"1769.77","high":"1784.93","low":"1763.78","close":"1779.82","volume":"7124420.57","vol_ccy":"712442.057","vol_ccy_quote":"1264735171.97404","confirm":1},{"ts":1783425600000,"open":"1779.82","high":"1812.97","low":"1759.75","close":"1809.67","volume":"16258489.55","vol_ccy":"1625848.955","vol_ccy_quote":"2902774041.58278","confirm":1},{"ts":1783447200000,"open":"1809.67","high":"1809.99","low":"1764.77","close":"1770.58","volume":"7152866.61","vol_ccy":"715286.661","vol_ccy_quote":"1275540031.48156","confirm":1},{"ts":1783468800000,"open":"1770.57","high":"1785.16","low":"1740.5","close":"1753.3","volume":"9426567.42","vol_ccy":"942656.742","vol_ccy_quote":"1657691973.56841","confirm":1},{"ts":1783490400000,"open":"1753.31","high":"1758.29","low":"1723.56","close":"1747.19","volume":"11600986.17","vol_ccy":"1160098.617","vol_ccy_quote":"2018757643.95481","confirm":1},{"ts":1783512000000,"open":"1747.18","high":"1750.85","low":"1712.32","close":"1732.47","volume":"14810814.01","vol_ccy":"1481081.401","vol_ccy_quote":"2564826572.27015","confirm":1},{"ts":1783533600000,"open":"1732.47","high":"1744.47","low":"1728.63","close":"1742.58","volume":"3219366.31","vol_ccy":"321936.631","vol_ccy_quote":"559153094.68718","confirm":1},{"ts":1783555200000,"open":"1742.57","high":"1755.73","low":"1720.15","close":"1748.44","volume":"8267624.24","vol_ccy":"826762.424","vol_ccy_quote":"1435804945.94674","confirm":1},{"ts":1783576800000,"open":"1748.44","high":"1761.84","low":"1740.3","close":"1743.27","volume":"7504838.2","vol_ccy":"750483.82","vol_ccy_quote":"1314427122.61805","confirm":1},{"ts":1783598400000,"open":"1743.28","high":"1751.93","low":"1731.04","close":"1747.8","volume":"9889914.07","vol_ccy":"988991.407","vol_ccy_quote":"1722144292.40535","confirm":1},{"ts":1783620000000,"open":"1747.8","high":"1759.3","low":"1740.21","close":"1744.33","volume":"3627014.21","vol_ccy":"362701.421","vol_ccy_quote":"634591116.33183","confirm":1},{"ts":1783641600000,"open":"1744.34","high":"1779.63","low":"1736.12","close":"1778.31","volume":"9331916.96","vol_ccy":"933191.696","vol_ccy_quote":"1647513646.08341","confirm":1},{"ts":1783663200000,"open":"1778.31","high":"1802.57","low":"1767.74","close":"1800.57","volume":"8546197.34","vol_ccy":"854619.734","vol_ccy_quote":"1527141006.93044","confirm":1},{"ts":1783684800000,"open":"1800.57","high":"1812.82","low":"1773.26","close":"1787.49","volume":"11728508.84","vol_ccy":"1172850.884","vol_ccy_quote":"2102427016.3607","confirm":1},{"ts":1783706400000,"open":"1787.5","high":"1797.52","low":"1780.08","close":"1795.99","volume":"3448579.47","vol_ccy":"344857.947","vol_ccy_quote":"617586700.0087","confirm":1},{"ts":1783728000000,"open":"1795.99","high":"1801.94","low":"1785.77","close":"1798.45","volume":"2645270.01","vol_ccy":"264527.001","vol_ccy_quote":"474669047.84552","confirm":1},{"ts":1783749600000,"open":"1798.46","high":"1802.86","low":"1793.79","close":"1799.59","volume":"2052786.8","vol_ccy":"205278.68","vol_ccy_quote":"369199698.76861","confirm":1},{"ts":1783771200000,"open":"1799.59","high":"1829.5","low":"1797.6","close":"1823.8","volume":"8865107.72","vol_ccy":"886510.772","vol_ccy_quote":"1609362296.82201","confirm":1},{"ts":1783792800000,"open":"1823.8","high":"1828.8","low":"1785.1","close":"1786.91","volume":"5742496.07","vol_ccy":"574249.607","vol_ccy_quote":"1038595396.11165","confirm":1},{"ts":1783814400000,"open":"1786.9","high":"1812.9","low":"1778.29","close":"1802.28","volume":"6714374.81","vol_ccy":"671437.481","vol_ccy_quote":"1206975558.71836","confirm":1},{"ts":1783836000000,"open":"1802.29","high":"1808.38","low":"1788.24","close":"1802.81","volume":"5075281.55","vol_ccy":"507528.155","vol_ccy_quote":"912965268.61481","confirm":1},{"ts":1783857600000,"open":"1802.81","high":"1826","low":"1802.01","close":"1817.35","volume":"5935116.58","vol_ccy":"593511.658","vol_ccy_quote":"1077812117.08894","confirm":1},{"ts":1783879200000,"open":"1817.35","high":"1823.58","low":"1796.33","close":"1805.86","volume":"4393296.21","vol_ccy":"439329.621","vol_ccy_quote":"794767283.77643","confirm":1},{"ts":1783900800000,"open":"1805.87","high":"1846.36","low":"1773.03","close":"1780.96","volume":"19089287.69","vol_ccy":"1908928.769","vol_ccy_quote":"3445400682.18868","confirm":1},{"ts":1783922400000,"open":"1780.96","high":"1792.86","low":"1775","close":"1779.99","volume":"5535080.21","vol_ccy":"553508.021","vol_ccy_quote":"986955060.49497","confirm":1},{"ts":1783944000000,"open":"1779.99","high":"1785.82","low":"1752.11","close":"1752.61","volume":"13105884.63","vol_ccy":"1310588.463","vol_ccy_quote":"2320644456.91054","confirm":1},{"ts":1783965600000,"open":"1752.62","high":"1777.81","low":"1747","close":"1775.82","volume":"6961821.44","vol_ccy":"696182.144","vol_ccy_quote":"1227327688.68139","confirm":1},{"ts":1783987200000,"open":"1775.83","high":"1793.8","low":"1772.39","close":"1786.12","volume":"7239162.3","vol_ccy":"723916.23","vol_ccy_quote":"1291045030.86175","confirm":1},{"ts":1784008800000,"open":"1786.12","high":"1804.4","low":"1777.52","close":"1797.09","volume":"6578929.74","vol_ccy":"657892.974","vol_ccy_quote":"1177938685.59938","confirm":1},{"ts":1784030400000,"open":"1797.1","high":"1888.48","low":"1793.35","close":"1870.96","volume":"26863968.96","vol_ccy":"2686396.896","vol_ccy_quote":"4982330857.95874","confirm":1},{"ts":1784052000000,"open":"1870.96","high":"1897.99","low":"1867.5","close":"1891.12","volume":"5381976.69","vol_ccy":"538197.669","vol_ccy_quote":"1012692627.62204","confirm":1},{"ts":1784073600000,"open":"1891.12","high":"1892.58","low":"1863.63","close":"1881.93","volume":"5861834.37","vol_ccy":"586183.437","vol_ccy_quote":"1098825277.76469","confirm":1},{"ts":1784095200000,"open":"1881.94","high":"1891.45","low":"1863.14","close":"1883.61","volume":"8438867.74","vol_ccy":"843886.774","vol_ccy_quote":"1584900729.55447","confirm":1},{"ts":1784116800000,"open":"1883.61","high":"1946","low":"1878.14","close":"1927.13","volume":"24114971.91","vol_ccy":"2411497.191","vol_ccy_quote":"4632132762.17733","confirm":1},{"ts":1784138400000,"open":"1927.13","high":"1936","low":"1913.76","close":"1917.04","volume":"4589212.07","vol_ccy":"458921.207","vol_ccy_quote":"883262399.48994","confirm":1},{"ts":1784160000000,"open":"1917.04","high":"1928.55","low":"1907.3","close":"1924.53","volume":"5255685.03","vol_ccy":"525568.503","vol_ccy_quote":"1008666810.2193","confirm":1},{"ts":1784181600000,"open":"1924.52","high":"1929.38","low":"1873.64","close":"1884.24","volume":"13334658.69","vol_ccy":"1333465.869","vol_ccy_quote":"2526063466.69538","confirm":1},{"ts":1784203200000,"open":"1884.24","high":"1893.79","low":"1860.33","close":"1868.32","volume":"14014037.8","vol_ccy":"1401403.78","vol_ccy_quote":"2632016219.07699","confirm":1},{"ts":1784224800000,"open":"1868.32","high":"1881","low":"1856.25","close":"1863.86","volume":"4555954.07","vol_ccy":"455595.407","vol_ccy_quote":"851721752.87356","confirm":1},{"ts":1784246400000,"open":"1863.85","high":"1870.31","low":"1820.34","close":"1823.3","volume":"12818713.23","vol_ccy":"1281871.323","vol_ccy_quote":"2367809220.9413","confirm":1},{"ts":1784268000000,"open":"1823.3","high":"1842.29","low":"1819.4","close":"1838.31","volume":"7969557.55","vol_ccy":"796955.755","vol_ccy_quote":"1459174859.00251","confirm":1},{"ts":1784289600000,"open":"1838.3","high":"1855.65","low":"1802.34","close":"1842.79","volume":"16292407.3","vol_ccy":"1629240.73","vol_ccy_quote":"2973996321.27778","confirm":1},{"ts":1784311200000,"open":"1842.79","high":"1848.73","low":"1833.82","close":"1840.99","volume":"3768475.46","vol_ccy":"376847.546","vol_ccy_quote":"693612332.17845","confirm":1},{"ts":1784332800000,"open":"1840.99","high":"1848.69","low":"1838.39","close":"1844.94","volume":"1990208.6","vol_ccy":"199020.86","vol_ccy_quote":"366766499.0227","confirm":1},{"ts":1784354400000,"open":"1844.95","high":"1848.35","low":"1841.27","close":"1844.51","volume":"1679067.83","vol_ccy":"167906.783","vol_ccy_quote":"309679417.42682","confirm":1},{"ts":1784376000000,"open":"1844.51","high":"1852.66","low":"1836.41","close":"1851.75","volume":"3875768.69","vol_ccy":"387576.869","vol_ccy_quote":"714784565.45982","confirm":1},{"ts":1784397600000,"open":"1851.74","high":"1868.85","low":"1848.69","close":"1861.76","volume":"4055662.47","vol_ccy":"405566.247","vol_ccy_quote":"753965709.45455","confirm":1},{"ts":1784419200000,"open":"1861.76","high":"1876.88","low":"1857.23","close":"1867.58","volume":"4302791.18","vol_ccy":"430279.118","vol_ccy_quote":"803345164.47118","confirm":1},{"ts":1784440800000,"open":"1867.58","high":"1879.81","low":"1863.01","close":"1870.51","volume":"4172181.06","vol_ccy":"417218.106","vol_ccy_quote":"780571460.1289","confirm":1},{"ts":1784462400000,"open":"1870.5","high":"1878.96","low":"1856","close":"1866.23","volume":"5639391.46","vol_ccy":"563939.146","vol_ccy_quote":"1053616832.01197","confirm":1},{"ts":1784484000000,"open":"1866.23","high":"1876.36","low":"1850.08","close":"1871.31","volume":"5156589.35","vol_ccy":"515658.935","vol_ccy_quote":"961072991.24395","confirm":1},{"ts":1784505600000,"open":"1871.31","high":"1891.45","low":"1850.19","close":"1854.55","volume":"11219007.55","vol_ccy":"1121900.755","vol_ccy_quote":"2101493375.09611","confirm":1},{"ts":1784527200000,"open":"1854.55","high":"1897","low":"1841","close":"1892.35","volume":"10959306.47","vol_ccy":"1095930.647","vol_ccy_quote":"2045851330.84552","confirm":1},{"ts":1784548800000,"open":"1892.34","high":"1909.96","low":"1852.24","close":"1906.62","volume":"16467214.47","vol_ccy":"1646721.447","vol_ccy_quote":"3100196459.75901","confirm":1},{"ts":1784570400000,"open":"1906.63","high":"1917.55","low":"1888.2","close":"1903.75","volume":"6430835.37","vol_ccy":"643083.537","vol_ccy_quote":"1223623421.69254","confirm":1},{"ts":1784592000000,"open":"1903.75","high":"1935.99","low":"1899.51","close":"1929.55","volume":"8376795.04","vol_ccy":"837679.504","vol_ccy_quote":"1607894802.63332","confirm":1},{"ts":1784613600000,"open":"1929.55","high":"1952.66","low":"1924.81","close":"1934.87","volume":"10603328.89","vol_ccy":"1060332.889","vol_ccy_quote":"2053950022.08586","confirm":1},{"ts":1784635200000,"open":"1934.87","high":"1944.46","low":"1911.54","close":"1917.81","volume":"10380156.38","vol_ccy":"1038015.638","vol_ccy_quote":"2004219595.3806","confirm":1},{"ts":1784656800000,"open":"1917.81","high":"1931.97","low":"1914","close":"1929.21","volume":"3712548.34","vol_ccy":"371254.834","vol_ccy_quote":"713346221.44243","confirm":1},{"ts":1784678400000,"open":"1929.2","high":"1943.5","low":"1917.2","close":"1918.71","volume":"7461066.39","vol_ccy":"746106.639","vol_ccy_quote":"1440775554.24293","confirm":1},{"ts":1784700000000,"open":"1918.71","high":"1933.3","low":"1909.27","close":"1926.5","volume":"7281561.01","vol_ccy":"728156.101","vol_ccy_quote":"1398570598.84788","confirm":1},{"ts":1784721600000,"open":"1926.51","high":"1956.86","low":"1912.08","close":"1937.46","volume":"18508036.07","vol_ccy":"1850803.607","vol_ccy_quote":"3586760242.41061","confirm":1},{"ts":1784743200000,"open":"1937.45","high":"1939.47","low":"1920","close":"1933.48","volume":"6013144.02","vol_ccy":"601314.402","vol_ccy_quote":"1160018813.2739","confirm":1},{"ts":1784764800000,"open":"1933.49","high":"1940.97","low":"1916.49","close":"1921.84","volume":"5840004.94","vol_ccy":"584000.494","vol_ccy_quote":"1124691575.56621","confirm":1},{"ts":1784786400000,"open":"1921.83","high":"1930.97","low":"1911.62","close":"1924.7","volume":"6381849.54","vol_ccy":"638184.954","vol_ccy_quote":"1226772427.45145","confirm":1},{"ts":1784808000000,"open":"1924.71","high":"1926.9","low":"1872","close":"1877.6","volume":"17087675.63","vol_ccy":"1708767.563","vol_ccy_quote":"3240889358.16636","confirm":1},{"ts":1784829600000,"open":"1877.59","high":"1888.31","low":"1867.51","close":"1877.45","volume":"5267765.67","vol_ccy":"526776.567","vol_ccy_quote":"989694697.3121","confirm":1},{"ts":1784851200000,"open":"1877.45","high":"1881.21","low":"1858.22","close":"1879.92","volume":"6701725.71","vol_ccy":"670172.571","vol_ccy_quote":"1254683774.54212","confirm":1},{"ts":1784872800000,"open":"1879.91","high":"1908.99","low":"1875.02","close":"1882.9","volume":"9817676.75","vol_ccy":"981767.675","vol_ccy_quote":"1855763404.39358","confirm":1},{"ts":1784894400000,"open":"1882.9","high":"1885.08","low":"1846.9","close":"1865.73","volume":"13994350.64","vol_ccy":"1399435.064","vol_ccy_quote":"2604299978.64073","confirm":1},{"ts":1784916000000,"open":"1865.73","high":"1866.15","low":"1855.74","close":"1860.75","volume":"2406052.51","vol_ccy":"240605.251","vol_ccy_quote":"447563133.63279","confirm":1},{"ts":1784937600000,"open":"1860.74","high":"1863.95","low":"1854.5","close":"1857.81","volume":"2588975.55","vol_ccy":"258897.555","vol_ccy_quote":"481386746.04723","confirm":1},{"ts":1784959200000,"open":"1857.8","high":"1859.5","low":"1850.46","close":"1856.98","volume":"2434775.84","vol_ccy":"243477.584","vol_ccy_quote":"451837485.76587","confirm":1},{"ts":1784980800000,"open":"1856.99","high":"1874.88","low":"1856.01","close":"1872.25","volume":"4126868.47","vol_ccy":"412686.847","vol_ccy_quote":"770328206.98199","confirm":1},{"ts":1785002400000,"open":"1872.26","high":"1876.79","low":"1866.21","close":"1873.8","volume":"1940293.49","vol_ccy":"194029.349","vol_ccy_quote":"363450454.02542","confirm":1},{"ts":1785024000000,"open":"1873.8","high":"1888.81","low":"1872.8","close":"1882.57","volume":"3392320.81","vol_ccy":"339232.081","vol_ccy_quote":"638175532.94027","confirm":1},{"ts":1785045600000,"open":"1882.57","high":"1886.92","low":"1877.5","close":"1884.98","volume":"2588765.1","vol_ccy":"258876.51","vol_ccy_quote":"487313219.8397","confirm":1},{"ts":1785067200000,"open":"1884.99","high":"1927.5","low":"1881.04","close":"1910.44","volume":"10832459.04","vol_ccy":"1083245.904","vol_ccy_quote":"2063931708.40298","confirm":1},{"ts":1785088800000,"open":"1910.44","high":"1966","low":"1910.19","close":"1953.75","volume":"8734639.56","vol_ccy":"873463.956","vol_ccy_quote":"1696392809.33724","confirm":1},{"ts":1785110400000,"open":"1953.76","high":"1969.99","low":"1935.2","close":"1964.34","volume":"8121801.86","vol_ccy":"812180.186","vol_ccy_quote":"1583975953.05934","confirm":1},{"ts":1785132000000,"open":"1964.34","high":"1982.29","low":"1955.52","close":"1958.8","volume":"8250421.72","vol_ccy":"825042.172","vol_ccy_quote":"1622214276.2915","confirm":1},{"ts":1785153600000,"open":"1958.81","high":"1977.48","low":"1918.14","close":"1942.84","volume":"18292011.38","vol_ccy":"1829201.138","vol_ccy_quote":"3557674968.92248","confirm":1},{"ts":1785175200000,"open":"1942.84","high":"1954.65","low":"1880.7","close":"1891.55","volume":"10014080.01","vol_ccy":"1001408.001","vol_ccy_quote":"1918183609.58381","confirm":1},{"ts":1785196800000,"open":"1891.55","high":"1893.56","low":"1865.16","close":"1882.15","volume":"7910249.2","vol_ccy":"791024.92","vol_ccy_quote":"1486042927.07874","confirm":1},{"ts":1785218400000,"open":"1882.16","high":"1887.99","low":"1870.83","close":"1875.78","volume":"5036281.76","vol_ccy":"503628.176","vol_ccy_quote":"946392482.25199","confirm":1},{"ts":1785240000000,"open":"1875.79","high":"1928.53","low":"1855.75","close":"1900.9","volume":"21387832.02","vol_ccy":"2138783.202","vol_ccy_quote":"4051879114.15548","confirm":1},{"ts":1785261600000,"open":"1900.91","high":"1929.96","low":"1900.42","close":"1921.15","volume":"5845169.92","vol_ccy":"584516.992","vol_ccy_quote":"1119152665.2101","confirm":1},{"ts":1785283200000,"open":"1921.15","high":"1928.22","low":"1883.21","close":"1911.45","volume":"9336661.16","vol_ccy":"933666.116","vol_ccy_quote":"1778900944.59053","confirm":1},{"ts":1785304800000,"open":"1911.45","high":"1924.32","low":"1907.83","close":"1914.16","volume":"6439516.71","vol_ccy":"643951.671","vol_ccy_quote":"1233983767.50901","confirm":1},{"ts":1785326400000,"open":"1914.15","high":"1917.67","low":"1886.3","close":"1915.45","volume":"9730088.9","vol_ccy":"973008.89","vol_ccy_quote":"1848557379.78187","confirm":1},{"ts":1785348000000,"open":"1915.44","high":"1936.6","low":"1872","close":"1909.77","volume":"15759739.92","vol_ccy":"1575973.992","vol_ccy_quote":"3000258740.09825","confirm":1},{"ts":1785369600000,"open":"1909.77","high":"1921.79","low":"1892.65","close":"1905.51","volume":"6625891.76","vol_ccy":"662589.176","vol_ccy_quote":"1263938997.67386","confirm":1},{"ts":1785391200000,"open":"1905.51","high":"1925.9","low":"1898.58","close":"1922.28","volume":"5484847.05","vol_ccy":"548484.705","vol_ccy_quote":"1049430116.05219","confirm":1},{"ts":1785412800000,"open":"1922.28","high":"1936.33","low":"1912.1","close":"1919.84","volume":"8588671.13","vol_ccy":"858867.113","vol_ccy_quote":"1651060736.38755","confirm":1},{"ts":1785434400000,"open":"1919.84","high":"1935.9","low":"1913.53","close":"1917.53","volume":"3932085.58","vol_ccy":"393208.558","vol_ccy_quote":"756627541.73857","confirm":1},{"ts":1785456000000,"open":"1917.53","high":"1935.44","low":"1897.9","close":"1905.39","volume":"7786822.05","vol_ccy":"778682.205","vol_ccy_quote":"1489236477.47695","confirm":1},{"ts":1785477600000,"open":"1905.39","high":"1910.51","low":"1876.14","close":"1883.71","volume":"7271136.51","vol_ccy":"727113.651","vol_ccy_quote":"1373467468.01293","confirm":1},{"ts":1785499200000,"open":"1883.7","high":"1889.68","low":"1847.56","close":"1874.06","volume":"13843543.12","vol_ccy":"1384354.312","vol_ccy_quote":"2583745126.3864","confirm":1},{"ts":1785520800000,"open":"1874.05","high":"1875.92","low":"1857.22","close":"1861.69","volume":"3734359.26","vol_ccy":"373435.926","vol_ccy_quote":"696448945.32428","confirm":1},{"ts":1785542400000,"open":"1861.69","high":"1870.19","low":"1861.52","close":"1866.65","volume":"1969441.47","vol_ccy":"196944.147","vol_ccy_quote":"367657794.37822","confirm":1},{"ts":1785564000000,"open":"1866.65","high":"1871","low":"1861.87","close":"1866.15","volume":"1699248.03","vol_ccy":"169924.803","vol_ccy_quote":"317230993.98272","confirm":1},{"ts":1785585600000,"open":"1866.14","high":"1874.44","low":"1856","close":"1861.17","volume":"3149478.66","vol_ccy":"314947.866","vol_ccy_quote":"587937185.11855","confirm":1},{"ts":1785607200000,"open":"1861.16","high":"1862.21","low":"1820.77","close":"1844.06","volume":"9092070.69","vol_ccy":"909207.069","vol_ccy_quote":"1672258868.82693","confirm":1},{"ts":1785628800000,"open":"1844.06","high":"1883.98","low":"1843.13","close":"1875.56","volume":"7420126.44","vol_ccy":"742012.644","vol_ccy_quote":"1386868278.17726","confirm":1},{"ts":1785650400000,"open":"1875.55","high":"1878.45","low":"1848.49","close":"1851.9","volume":"4993978.13","vol_ccy":"499397.813","vol_ccy_quote":"931526076.48775","confirm":1},{"ts":1785672000000,"open":"1851.89","high":"1869.86","low":"1851.3","close":"1867.72","volume":"4138853.76","vol_ccy":"413885.376","vol_ccy_quote":"769265773.7817","confirm":1},{"ts":1785693600000,"open":"1867.73","high":"1898","low":"1867.47","close":"1884.16","volume":"6232268.41","vol_ccy":"623226.841","vol_ccy_quote":"1173675477.6299","confirm":1},{"ts":1785715200000,"open":"1884.16","high":"1884.93","low":"1850.1","close":"1858.88","volume":"6031503.26","vol_ccy":"603150.326","vol_ccy_quote":"1124085544.67113","confirm":1},{"ts":1785736800000,"open":"1858.88","high":"1860.55","low":"1826.88","close":"1838.86","volume":"10055302.52","vol_ccy":"1005530.252","vol_ccy_quote":"1852935331.44225","confirm":1},{"ts":1785758400000,"open":"1838.86","high":"1873.78","low":"1835.43","close":"1867.88","volume":"10896379.12","vol_ccy":"1089637.912","vol_ccy_quote":"2025088567.7519","confirm":1},{"ts":1785780000000,"open":"1867.88","high":"1875.61","low":"1850.7","close":"1859.77","volume":"3547069.24","vol_ccy":"354706.924","vol_ccy_quote":"661328416.36632","confirm":1},{"ts":1785801600000,"open":"1859.77","high":"1873.91","low":"1847.25","close":"1863.91","volume":"5338504.56","vol_ccy":"533850.456","vol_ccy_quote":"993806813.4706","confirm":1},{"ts":1785823200000,"open":"1863.9","high":"1873.99","low":"1852.38","close":"1871.77","volume":"5356556.22","vol_ccy":"535655.622","vol_ccy_quote":"997410380.96865","confirm":1},{"ts":1785844800000,"open":"1871.78","high":"1881.62","low":"1857.33","close":"1868.73","volume":"9357741.14","vol_ccy":"935774.114","vol_ccy_quote":"1749571231.24902","confirm":1},{"ts":1785866400000,"open":"1868.72","high":"1880.73","low":"1864.68","close":"1868.76","volume":"3887055.96","vol_ccy":"388705.596","vol_ccy_quote":"728508103.29522","confirm":1},{"ts":1785888000000,"open":"1868.76","high":"1877","low":"1860.4","close":"1872.48","volume":"4625344.88","vol_ccy":"462534.488","vol_ccy_quote":"864400156.68455","confirm":1},{"ts":1785909600000,"open":"1872.47","high":"1875","low":"1862.96","close":"1868.07","volume":"4137669.78","vol_ccy":"413766.978","vol_ccy_quote":"773215878.50505","confirm":1},{"ts":1785931200000,"open":"1868.06","high":"1917.24","low":"1855","close":"1916.13","volume":"18782967.05","vol_ccy":"1878296.705","vol_ccy_quote":"3535226188.85082","confirm":1},{"ts":1785952800000,"open":"1916.13","high":"1927.76","low":"1903.6","close":"1907.99","volume":"6785222.03","vol_ccy":"678522.203","vol_ccy_quote":"1299845355.54768","confirm":1},{"ts":1785974400000,"open":"1907.99","high":"1917.8","low":"1894.05","close":"1913.45","volume":"6420080.71","vol_ccy":"642008.071","vol_ccy_quote":"1223163949.04933","confirm":1},{"ts":1785996000000,"open":"1913.46","high":"1921.18","low":"1895.61","close":"1906.91","volume":"5291664.01","vol_ccy":"529166.401","vol_ccy_quote":"1009595321.80059","confirm":1},{"ts":1786017600000,"open":"1906.91","high":"1919.4","low":"1891.21","close":"1913.21","volume":"7918873.92","vol_ccy":"791887.392","vol_ccy_quote":"1510517945.87049","confirm":1},{"ts":1786039200000,"open":"1913.21","high":"1913.4","low":"1898.05","close":"1903.35","volume":"2028890.58","vol_ccy":"202889.058","vol_ccy_quote":"386545691.69587","confirm":1},{"ts":1786060800000,"open":"1903.35","high":"1908","low":"1893.5","close":"1900.7","volume":"3578967.55","vol_ccy":"357896.755","vol_ccy_quote":"680080619.41215","confirm":1},{"ts":1786082400000,"open":"1900.7","high":"1920.52","low":"1899.09","close":"1915.58","volume":"4879703.13","vol_ccy":"487970.313","vol_ccy_quote":"932065103.28446","confirm":1},{"ts":1786104000000,"open":"1915.58","high":"1944","low":"1902.72","close":"1911.67","volume":"13540098.43","vol_ccy":"1354009.843","vol_ccy_quote":"2602866281.23034","confirm":1},{"ts":1786125600000,"open":"1911.66","high":"1922.9","low":"1905.5","close":"1912.97","volume":"2261819.45","vol_ccy":"226181.945","vol_ccy_quote":"433037404.96021","confirm":1},{"ts":1786147200000,"open":"1912.96","high":"1918.51","low":"1911.36","close":"1916.66","volume":"1291158.34","vol_ccy":"129115.834","vol_ccy_quote":"247256071.765","confirm":1},{"ts":1786168800000,"open":"1916.67","high":"1922.8","low":"1913.1","close":"1919.75","volume":"1329641.31","vol_ccy":"132964.131","vol_ccy_quote":"255040037.31108","confirm":1},{"ts":1786190400000,"open":"1919.76","high":"1925.71","low":"1917.46","close":"1922.89","volume":"1774169.41","vol_ccy":"177416.941","vol_ccy_quote":"340917782.21319","confirm":1},{"ts":1786212000000,"open":"1922.9","high":"1922.9","low":"1914","close":"1916.29","volume":"1097796.69","vol_ccy":"109779.669","vol_ccy_quote":"210604720.16072","confirm":1},{"ts":1786233600000,"open":"1916.3","high":"1919.49","low":"1912","close":"1913.92","volume":"1607408.93","vol_ccy":"160740.893","vol_ccy_quote":"307762056.54125","confirm":1},{"ts":1786255200000,"open":"1913.92","high":"1924.43","low":"1912.7","close":"1918.4","volume":"2553423.2","vol_ccy":"255342.32","vol_ccy_quote":"489763373.72394","confirm":1},{"ts":1786276800000,"open":"1918.39","high":"1926.74","low":"1915.06","close":"1922.18","volume":"2645377.62","vol_ccy":"264537.762","vol_ccy_quote":"508669081.89127","confirm":1},{"ts":1786298400000,"open":"1922.17","high":"1937.91","low":"1906.34","close":"1910.01","volume":"4006055.06","vol_ccy":"400605.506","vol_ccy_quote":"768946928.87789","confirm":1},{"ts":1786320000000,"open":"1910","high":"1931.92","low":"1905.01","close":"1922.36","volume":"6754046.49","vol_ccy":"675404.649","vol_ccy_quote":"1295235963.28135","confirm":1},{"ts":1786341600000,"open":"1922.37","high":"1930.03","low":"1913.65","close":"1919.74","volume":"3705574.58","vol_ccy":"370557.458","vol_ccy_quote":"712422859.38205","confirm":1},{"ts":1786363200000,"open":"1919.74","high":"1922.7","low":"1867.05","close":"1873.11","volume":"13052981.67","vol_ccy":"1305298.167","vol_ccy_quote":"2465870442.36402","confirm":1},{"ts":1786384800000,"open":"1873.11","high":"1881.23","low":"1867.21","close":"1872.29","volume":"2604769.26","vol_ccy":"260476.926","vol_ccy_quote":"488244312.96532","confirm":1},{"ts":1786406400000,"open":"1872.29","high":"1881.19","low":"1870.07","close":"1873.37","volume":"2300107.86","vol_ccy":"230010.786","vol_ccy_quote":"431510006.28288","confirm":1},{"ts":1786428000000,"open":"1873.38","high":"1894.8","low":"1870.01","close":"1892.2","volume":"4381355.13","vol_ccy":"438135.513","vol_ccy_quote":"824793385.07445","confirm":1},{"ts":1786449600000,"open":"1892.19","high":"1897.55","low":"1852.37","close":"1864","volume":"9697616.83","vol_ccy":"969761.683","vol_ccy_quote":"1817031778.03197","confirm":1},{"ts":1786471200000,"open":"1864.01","high":"1886.94","low":"1859.18","close":"1881.7","volume":"3334489.6","vol_ccy":"333448.96","vol_ccy_quote":"625537552.15254","confirm":1},{"ts":1786492800000,"open":"1881.69","high":"1893.47","low":"1879.78","close":"1890.9","volume":"2713594.11","vol_ccy":"271359.411","vol_ccy_quote":"511878688.41989","confirm":1},{"ts":1786514400000,"open":"1890.9","high":"1916","low":"1884.47","close":"1914.7","volume":"6488107.88","vol_ccy":"648810.788","vol_ccy_quote":"1234182152.73446","confirm":1},{"ts":1786536000000,"open":"1914.7","high":"1927","low":"1883.06","close":"1887.57","volume":"11408783.68","vol_ccy":"1140878.368","vol_ccy_quote":"2168093622.74287","confirm":1},{"ts":1786557600000,"open":"1887.57","high":"1890.82","low":"1872.19","close":"1878.99","volume":"3693788.69","vol_ccy":"369378.869","vol_ccy_quote":"694662447.30809","confirm":1},{"ts":1786579200000,"open":"1878.99","high":"1899.48","low":"1872.33","close":"1894.8","volume":"5056828.23","vol_ccy":"505682.823","vol_ccy_quote":"953760555.0184","confirm":1},{"ts":1786600800000,"open":"1894.79","high":"1898","low":"1874.69","close":"1879.79","volume":"4746785.21","vol_ccy":"474678.521","vol_ccy_quote":"895287542.08125","confirm":1},{"ts":1786622400000,"open":"1879.79","high":"1896.61","low":"1862.41","close":"1876.28","volume":"9449443.33","vol_ccy":"944944.333","vol_ccy_quote":"1778029228.39853","confirm":1},{"ts":1786644000000,"open":"1876.28","high":"1892.6","low":"1875.69","close":"1885.38","volume":"2668571.92","vol_ccy":"266857.192","vol_ccy_quote":"503291113.27347","confirm":1},{"ts":1786665600000,"open":"1885.39","high":"1890.71","low":"1879.05","close":"1883.27","volume":"2216560.11","vol_ccy":"221656.011","vol_ccy_quote":"417834643.95223","confirm":1},{"ts":1786687200000,"open":"1883.27","high":"1883.27","low":"1868","close":"1877.41","volume":"4457457.85","vol_ccy":"445745.785","vol_ccy_quote":"835739649.02788","confirm":1},{"ts":1786708800000,"open":"1877.41","high":"1887.59","low":"1863.03","close":"1877.94","volume":"6369185.38","vol_ccy":"636918.538","vol_ccy_quote":"1194063159.73621","confirm":1},{"ts":1786730400000,"open":"1877.93","high":"1881.86","low":"1872.79","close":"1881.26","volume":"1875249.38","vol_ccy":"187524.938","vol_ccy_quote":"352080685.78251","confirm":1},{"ts":1786752000000,"open":"1881.26","high":"1885.75","low":"1879.07","close":"1879.92","volume":"1471655.83","vol_ccy":"147165.583","vol_ccy_quote":"277070848.32748","confirm":1},{"ts":1786773600000,"open":"1879.92","high":"1882.89","low":"1874.26","close":"1878.49","volume":"1505255.71","vol_ccy":"150525.571","vol_ccy_quote":"282777025.6069","confirm":1},{"ts":1786795200000,"open":"1878.49","high":"1885.52","low":"1877.28","close":"1883.66","volume":"1693952.47","vol_ccy":"169395.247","vol_ccy_quote":"318911168.06744","confirm":1},{"ts":1786816800000,"open":"1883.65","high":"1885.32","low":"1880.92","close":"1881.98","volume":"634457.04","vol_ccy":"63445.704","vol_ccy_quote":"119474184.52323","confirm":1},{"ts":1786838400000,"open":"1881.98","high":"1884.74","low":"1876.2","close":"1879.26","volume":"1256989.57","vol_ccy":"125698.957","vol_ccy_quote":"236464644.29724","confirm":1},{"ts":1786860000000,"open":"1879.27","high":"1881.7","low":"1878.01","close":"1880.15","volume":"661590.43","vol_ccy":"66159.043","vol_ccy_quote":"124371996.51722","confirm":1},{"ts":1786881600000,"open":"1880.15","high":"1891.9","low":"1878.58","close":"1884.3","volume":"2027935.29","vol_ccy":"202793.529","vol_ccy_quote":"382372597.81351","confirm":1},{"ts":1786903200000,"open":"1884.3","high":"1888.32","low":"1868","close":"1875.32","volume":"2620072.48","vol_ccy":"262007.248","vol_ccy_quote":"491662439.72037","confirm":1},{"ts":1786924800000,"open":"1875.32","high":"1907.65","low":"1871.71","close":"1898.82","volume":"6555667.08","vol_ccy":"655566.708","vol_ccy_quote":"1242095945.2233","confirm":1},{"ts":1786946400000,"open":"1898.82","high":"1911.8","low":"1890.5","close":"1903.56","volume":"5954412.89","vol_ccy":"595441.289","vol_ccy_quote":"1131722957.05335","confirm":1},{"ts":1786968000000,"open":"1903.56","high":"1914.85","low":"1895.4","close":"1907.86","volume":"6385232.14","vol_ccy":"638523.214","vol_ccy_quote":"1216549053.89155","confirm":1},{"ts":1786989600000,"open":"1907.85","high":"1917.99","low":"1902.5","close":"1912.81","volume":"2300777.39","vol_ccy":"230077.739","vol_ccy_quote":"439348478.16086","confirm":1},{"ts":1787011200000,"open":"1912.81","high":"1913.56","low":"1884.78","close":"1894.62","volume":"5703708.84","vol_ccy":"570370.884","vol_ccy_quote":"1081325319.43691","confirm":1},{"ts":1787032800000,"open":"1894.62","high":"1906.01","low":"1892.58","close":"1902.21","volume":"3374730.85","vol_ccy":"337473.085","vol_ccy_quote":"640978021.09404","confirm":1},{"ts":1787054400000,"open":"1902.22","high":"1922.25","low":"1893.1","close":"1910.39","volume":"7889352.23","vol_ccy":"788935.223","vol_ccy_quote":"1507481783.19988","confirm":1},{"ts":1787076000000,"open":"1910.38","high":"1919.33","low":"1909.41","close":"1916.94","volume":"1836903.84","vol_ccy":"183690.384","vol_ccy_quote":"351620356.46489","confirm":1},{"ts":1787097600000,"open":"1916.94","high":"1918.3","low":"1905.04","close":"1909.44","volume":"3615184.95","vol_ccy":"361518.495","vol_ccy_quote":"691165990.458","confirm":1},{"ts":1787119200000,"open":"1909.45","high":"1929.72","low":"1905.17","close":"1922.23","volume":"5062921.72","vol_ccy":"506292.172","vol_ccy_quote":"971552222.37886","confirm":1},{"ts":1787140800000,"open":"1922.22","high":"2133.21","low":"1921.52","close":"2090.05","volume":"38045674.64","vol_ccy":"3804567.464","vol_ccy_quote":"7710892478.23224","confirm":1},{"ts":1787162400000,"open":"2090.06","high":"2342.14","low":"2078.26","close":"2252.09","volume":"26455311.12","vol_ccy":"2645531.112","vol_ccy_quote":"5868646139.18687","confirm":1},{"ts":1787184000000,"open":"2252.1","high":"2273.75","low":"2220.88","close":"2247.91","volume":"9557527.52","vol_ccy":"955752.752","vol_ccy_quote":"2152221335.59319","confirm":1},{"ts":1787205600000,"open":"2247.91","high":"2318.53","low":"2238.48","close":"2295.6","volume":"15636727.87","vol_ccy":"1563672.787","vol_ccy_quote":"3565932623.57394","confirm":1},{"ts":1787227200000,"open":"2295.59","high":"2361.43","low":"2255","close":"2343.28","volume":"20654236.87","vol_ccy":"2065423.687","vol_ccy_quote":"4759319500.01644","confirm":1},{"ts":1787248800000,"open":"2343.28","high":"2346.9","low":"2305.13","close":"2326.16","volume":"5611241.15","vol_ccy":"561124.115","vol_ccy_quote":"1303215657.04475","confirm":1},{"ts":1787270400000,"open":"2326.15","high":"2380.53","low":"2324.3","close":"2367.44","volume":"11316388.05","vol_ccy":"1131638.805","vol_ccy_quote":"2661994694.70644","confirm":1},{"ts":1787292000000,"open":"2367.43","high":"2449.95","low":"2354.02","close":"2370.65","volume":"23170017.1","vol_ccy":"2317001.71","vol_ccy_quote":"5548165399.83441","confirm":1},{"ts":1787313600000,"open":"2370.65","high":"2427.18","low":"2365.2","close":"2422.8","volume":"12357102.78","vol_ccy":"1235710.278","vol_ccy_quote":"2958478059.72893","confirm":1},{"ts":1787335200000,"open":"2422.81","high":"2549.34","low":"2394.8","close":"2515.9","volume":"15600153.52","vol_ccy":"1560015.352","vol_ccy_quote":"3870245618.52046","confirm":1},{"ts":1787356800000,"open":"2515.91","high":"2529.77","low":"2380.25","close":"2439.4","volume":"15081074.09","vol_ccy":"1508107.409","vol_ccy_quote":"3731540781.79069","confirm":1},{"ts":1787378400000,"open":"2439.38","high":"2447.09","low":"2386.01","close":"2423.7","volume":"8112746.44","vol_ccy":"811274.644","vol_ccy_quote":"1963188374.35057","confirm":1},{"ts":1787400000000,"open":"2423.71","high":"2437.82","low":"2405.02","close":"2426.11","volume":"4146317.14","vol_ccy":"414631.714","vol_ccy_quote":"1004236396.04287","confirm":1},{"ts":1787421600000,"open":"2426.11","high":"2444.65","low":"2401.39","close":"2421.74","volume":"3039405.01","vol_ccy":"303940.501","vol_ccy_quote":"736651188.78953","confirm":1},{"ts":1787443200000,"open":"2421.73","high":"2435.6","low":"2355.06","close":"2373.11","volume":"8817699.41","vol_ccy":"881769.941","vol_ccy_quote":"2110021704.74212","confirm":1},{"ts":1787464800000,"open":"2373.11","high":"2438.92","low":"2369","close":"2433.38","volume":"7004275.29","vol_ccy":"700427.529","vol_ccy_quote":"1686826403.61822","confirm":1},{"ts":1787486400000,"open":"2433.38","high":"2485.35","low":"2385.78","close":"2439.53","volume":"11984240.81","vol_ccy":"1198424.081","vol_ccy_quote":"2927280016.63614","confirm":1},{"ts":1787508000000,"open":"2439.52","high":"2484.86","low":"2433.6","close":"2462.67","volume":"5264121.34","vol_ccy":"526412.134","vol_ccy_quote":"1294518387.5226","confirm":1},{"ts":1787529600000,"open":"2462.66","high":"2466.56","low":"2423","close":"2448.22","volume":"6751742.76","vol_ccy":"675174.276","vol_ccy_quote":"1649683654.09019","confirm":1},{"ts":1787551200000,"open":"2448.23","high":"2508.6","low":"2435.02","close":"2493.54","volume":"10506996.08","vol_ccy":"1050699.608","vol_ccy_quote":"2595530037.45337","confirm":1},{"ts":1787572800000,"open":"2493.54","high":"2533.32","low":"2453.1","close":"2468.27","volume":"20250031.43","vol_ccy":"2025003.143","vol_ccy_quote":"5055765611.41617","confirm":1},{"ts":1787594400000,"open":"2468.26","high":"2489.89","low":"2461.01","close":"2481.08","volume":"3529114.83","vol_ccy":"352911.483","vol_ccy_quote":"873407570.88691","confirm":1},{"ts":1787616000000,"open":"2481.08","high":"2532.45","low":"2470.94","close":"2507.74","volume":"8961125.08","vol_ccy":"896112.508","vol_ccy_quote":"2242978722.68205","confirm":1},{"ts":1787637600000,"open":"2507.74","high":"2514.75","low":"2461.71","close":"2477.35","volume":"7321561.16","vol_ccy":"732156.116","vol_ccy_quote":"1819453524.62076","confirm":1},{"ts":1787659200000,"open":"2477.35","high":"2484.99","low":"2437.84","close":"2469.76","volume":"9858457.56","vol_ccy":"985845.756","vol_ccy_quote":"2431053009.19474","confirm":1},{"ts":1787680800000,"open":"2469.77","high":"2473.86","low":"2413.56","close":"2441.9","volume":"5642131.49","vol_ccy":"564213.149","vol_ccy_quote":"1378337493.13497","confirm":1},{"ts":1787702400000,"open":"2441.9","high":"2471.94","low":"2434.56","close":"2463.71","volume":"4483842.39","vol_ccy":"448384.239","vol_ccy_quote":"1102037776.4831","confirm":1},{"ts":1787724000000,"open":"2463.72","high":"2474.75","low":"2441.76","close":"2461.86","volume":"5475652.62","vol_ccy":"547565.262","vol_ccy_quote":"1346440377.97062","confirm":1},{"ts":1787745600000,"open":"2461.86","high":"2470.95","low":"2431.01","close":"2459.64","volume":"9653119.79","vol_ccy":"965311.979","vol_ccy_quote":"2365226635.92866","confirm":1},{"ts":1787767200000,"open":"2459.64","high":"2514.37","low":"2457.5","close":"2505.65","volume":"6656980.05","vol_ccy":"665698.005","vol_ccy_quote":"1655241130.84174","confirm":1},{"ts":1787788800000,"open":"2505.66","high":"2509.93","low":"2480.56","close":"2495.46","volume":"4937609.59","vol_ccy":"493760.959","vol_ccy_quote":"1231350120.50367","confirm":1},{"ts":1787810400000,"open":"2495.45","high":"2566.26","low":"2483.36","close":"2500.69","volume":"14589593.7","vol_ccy":"1458959.37","vol_ccy_quote":"3679794765.41204","confirm":1},{"ts":1787832000000,"open":"2500.68","high":"2533.15","low":"2481.57","close":"2517.29","volume":"9235499.21","vol_ccy":"923549.921","vol_ccy_quote":"2318274207.99298","confirm":1},{"ts":1787853600000,"open":"2517.3","high":"2517.96","low":"2487.32","close":"2509.78","volume":"4220474.52","vol_ccy":"422047.452","vol_ccy_quote":"1056503703.43194","confirm":1},{"ts":1787875200000,"open":"2509.79","high":"2535.35","low":"2474","close":"2492.19","volume":"7525114.11","vol_ccy":"752511.411","vol_ccy_quote":"1881849060.41749","confirm":1},{"ts":1787896800000,"open":"2492.2","high":"2510.73","low":"2481.05","close":"2504.01","volume":"4748788.58","vol_ccy":"474878.858","vol_ccy_quote":"1185678584.74828","confirm":1},{"ts":1787918400000,"open":"2504.02","high":"2525.75","low":"2405.17","close":"2442.98","volume":"19469228.14","vol_ccy":"1946922.814","vol_ccy_quote":"4809739321.64109","confirm":1},{"ts":1787940000000,"open":"2442.97","high":"2445","low":"2417.01","close":"2441.89","volume":"3793139.32","vol_ccy":"379313.932","vol_ccy_quote":"922226737.88302","confirm":1},{"ts":1787961600000,"open":"2441.89","high":"2447.99","low":"2433.29","close":"2438.1","volume":"1760175.78","vol_ccy":"176017.578","vol_ccy_quote":"429436525.58707","confirm":1},{"ts":1787983200000,"open":"2438.11","high":"2438.11","low":"2428.76","close":"2434.94","volume":"1624837.09","vol_ccy":"162483.709","vol_ccy_quote":"395436045.9563","confirm":1},{"ts":1788004800000,"open":"2434.95","high":"2459.39","low":"2431.45","close":"2449.3","volume":"3040553.1","vol_ccy":"304055.31","vol_ccy_quote":"743504153.91352","confirm":1},{"ts":1788026400000,"open":"2449.29","high":"2458.9","low":"2444.46","close":"2456.4","volume":"1305959.79","vol_ccy":"130595.979","vol_ccy_quote":"320299040.10733","confirm":1},{"ts":1788048000000,"open":"2456.41","high":"2466.9","low":"2450.04","close":"2455.24","volume":"2020669.97","vol_ccy":"202066.997","vol_ccy_quote":"496550487.0957","confirm":1},{"ts":1788069600000,"open":"2455.24","high":"2460.64","low":"2451","close":"2458.99","volume":"1610482.12","vol_ccy":"161048.212","vol_ccy_quote":"395555794.39788","confirm":1},{"ts":1788091200000,"open":"2458.99","high":"2534.48","low":"2457.55","close":"2504.65","volume":"11081380.05","vol_ccy":"1108138.005","vol_ccy_quote":"2766348102.1335","confirm":1},{"ts":1788112800000,"open":"2504.64","high":"2516.77","low":"2386","close":"2415.7","volume":"10990083.47","vol_ccy":"1099008.347","vol_ccy_quote":"2697514840.23041","confirm":1},{"ts":1788134400000,"open":"2415.7","high":"2441.88","low":"2400.63","close":"2434.9","volume":"8605249.32","vol_ccy":"860524.932","vol_ccy_quote":"2082864508.63387","confirm":1},{"ts":1788156000000,"open":"2434.89","high":"2456.84","low":"2430.06","close":"2445.04","volume":"5521933.46","vol_ccy":"552193.346","vol_ccy_quote":"1349609065.02072","confirm":1},{"ts":1788177600000,"open":"2445.05","high":"2478.14","low":"2435.5","close":"2474.09","volume":"9175532.62","vol_ccy":"917553.262","vol_ccy_quote":"2255590882.17664","confirm":1},{"ts":1788199200000,"open":"2474.08","high":"2489.76","low":"2460.36","close":"2466.54","volume":"3342995.36","vol_ccy":"334299.536","vol_ccy_quote":"827761885.66574","confirm":1},{"ts":1788220800000,"open":"2466.52","high":"2484.7","low":"2452.92","close":"2483.49","volume":"4145677.86","vol_ccy":"414567.786","vol_ccy_quote":"1023868984.87319","confirm":1},{"ts":1788242400000,"open":"2483.5","high":"2483.5","low":"2442.33","close":"2457.98","volume":"5590109.7","vol_ccy":"559010.97","vol_ccy_quote":"1373846791.33437","confirm":1},{"ts":1788264000000,"open":"2457.98","high":"2458.16","low":"2415.01","close":"2417.71","volume":"9644913.69","vol_ccy":"964491.369","vol_ccy_quote":"2352138452.83345","confirm":1},{"ts":1788285600000,"open":"2417.72","high":"2427.29","low":"2382.19","close":"2417.5","volume":"8026715.4","vol_ccy":"802671.54","vol_ccy_quote":"1933354333.42357","confirm":1},{"ts":1788307200000,"open":"2417.51","high":"2424.89","low":"2385.05","close":"2421.23","volume":"6912111.64","vol_ccy":"691211.164","vol_ccy_quote":"1664541970.02468","confirm":1},{"ts":1788328800000,"open":"2421.24","high":"2429","low":"2355.56","close":"2380.8","volume":"11293679.14","vol_ccy":"1129367.914","vol_ccy_quote":"2692965025.50067","confirm":1},{"ts":1788350400000,"open":"2380.8","high":"2418.64","low":"2371.07","close":"2392.65","volume":"11371435.38","vol_ccy":"1137143.538","vol_ccy_quote":"2720109059.72574","confirm":1},{"ts":1788372000000,"open":"2392.65","high":"2399.19","low":"2376.1","close":"2390.96","volume":"3289085.71","vol_ccy":"328908.571","vol_ccy_quote":"785770892.82412","confirm":1},{"ts":1788393600000,"open":"2390.96","high":"2410","low":"2368.73","close":"2403.87","volume":"6870569.91","vol_ccy":"687056.991","vol_ccy_quote":"1643737115.03333","confirm":1},{"ts":1788415200000,"open":"2403.86","high":"2419.99","low":"2388.61","close":"2405.89","volume":"6251592.05","vol_ccy":"625159.205","vol_ccy_quote":"1502492696.5735","confirm":1},{"ts":1788436800000,"open":"2405.9","high":"2518.8","low":"2404.05","close":"2499.36","volume":"17565291.87","vol_ccy":"1756529.187","vol_ccy_quote":"4336015783.1031","confirm":1},{"ts":1788458400000,"open":"2499.35","high":"2530.5","low":"2488.05","close":"2506.23","volume":"6176848.57","vol_ccy":"617684.857","vol_ccy_quote":"1549944988.25887","confirm":1},{"ts":1788480000000,"open":"2506.23","high":"2524","low":"2495.77","close":"2508.06","volume":"5400709.34","vol_ccy":"540070.934","vol_ccy_quote":"1354897697.89629","confirm":1},{"ts":1788501600000,"open":"2508.06","high":"2548.37","low":"2498.66","close":"2521.99","volume":"8387984.7","vol_ccy":"838798.47","vol_ccy_quote":"2115147306.01543","confirm":1},{"ts":1788523200000,"open":"2521.98","high":"2531.45","low":"2428.03","close":"2444.16","volume":"16090088.46","vol_ccy":"1609008.846","vol_ccy_quote":"3953973852.91293","confirm":1},{"ts":1788544800000,"open":"2444.15","high":"2457.99","low":"2443.63","close":"2454.98","volume":"1370660.7","vol_ccy":"137066.07","vol_ccy_quote":"336071399.93666","confirm":1},{"ts":1788566400000,"open":"2454.98","high":"2455.88","low":"2443.61","close":"2450","volume":"1634907.78","vol_ccy":"163490.778","vol_ccy_quote":"400619042.22677","confirm":1},{"ts":1788588000000,"open":"2450","high":"2459","low":"2449.49","close":"2452.88","volume":"1660940.89","vol_ccy":"166094.089","vol_ccy_quote":"407736727.55737","confirm":1},{"ts":1788609600000,"open":"2452.88","high":"2484.99","low":"2448","close":"2479.95","volume":"3741202.29","vol_ccy":"374120.229","vol_ccy_quote":"922683975.32223","confirm":1},{"ts":1788631200000,"open":"2479.96","high":"2493.38","low":"2471.51","close":"2479.07","volume":"2418595.8","vol_ccy":"241859.58","vol_ccy_quote":"599899891.20384","confirm":1},{"ts":1788652800000,"open":"2479.07","high":"2523.42","low":"2478.02","close":"2512.59","volume":"5370986.46","vol_ccy":"537098.646","vol_ccy_quote":"1344640802.10122","confirm":1},{"ts":1788674400000,"open":"2512.59","high":"2512.59","low":"2482","close":"2500.67","volume":"3675363.87","vol_ccy":"367536.387","vol_ccy_quote":"917716774.90614","confirm":1},{"ts":1788696000000,"open":"2500.67","high":"2503.87","low":"2457.38","close":"2490.24","volume":"5851353.9","vol_ccy":"585135.39","vol_ccy_quote":"1453009260.41993","confirm":1},{"ts":1788717600000,"open":"2490.25","high":"2525.64","low":"2486.51","close":"2513.22","volume":"3774993.59","vol_ccy":"377499.359","vol_ccy_quote":"945723850.70741","confirm":1},{"ts":1788739200000,"open":"2513.22","high":"2536.88","low":"2490.18","close":"2503.61","volume":"6489795.3","vol_ccy":"648979.53","vol_ccy_quote":"1628581347.3439","confirm":1},{"ts":1788760800000,"open":"2503.62","high":"2509","low":"2473","close":"2487.94","volume":"4398915.98","vol_ccy":"439891.598","vol_ccy_quote":"1094985502.94068","confirm":1},{"ts":1788782400000,"open":"2487.94","high":"2510.84","low":"2463.56","close":"2494.44","volume":"7640745.13","vol_ccy":"764074.513","vol_ccy_quote":"1899244163.72276","confirm":1},{"ts":1788804000000,"open":"2494.44","high":"2496.9","low":"2473.57","close":"2488.99","volume":"2455289.66","vol_ccy":"245528.966","vol_ccy_quote":"610895924.73192","confirm":1},{"ts":1788825600000,"open":"2489","high":"2507.43","low":"2471.67","close":"2472.45","volume":"4710468.16","vol_ccy":"471046.816","vol_ccy_quote":"1171904141.70616","confirm":1},{"ts":1788847200000,"open":"2472.44","high":"2499.36","low":"2461.46","close":"2473.63","volume":"6696053.24","vol_ccy":"669605.324","vol_ccy_quote":"1659279467.14375","confirm":1},{"ts":1788868800000,"open":"2473.63","high":"2504.5","low":"2440.43","close":"2487.05","volume":"10223071.42","vol_ccy":"1022307.142","vol_ccy_quote":"2530106765.57784","confirm":1},{"ts":1788890400000,"open":"2487.06","high":"2507.57","low":"2475.41","close":"2484.11","volume":"3573964.72","vol_ccy":"357396.472","vol_ccy_quote":"888689086.11708","confirm":1},{"ts":1788912000000,"open":"2484.11","high":"2513.44","low":"2484.1","close":"2495.67","volume":"4566648.93","vol_ccy":"456664.893","vol_ccy_quote":"1140479036.35862","confirm":1},{"ts":1788933600000,"open":"2495.68","high":"2523","low":"2480.88","close":"2499.81","volume":"7328478.9","vol_ccy":"732847.89","vol_ccy_quote":"1833479739.35722","confirm":1},{"ts":1788955200000,"open":"2499.81","high":"2520.45","low":"2468.63","close":"2493.01","volume":"10690783.41","vol_ccy":"1069078.341","vol_ccy_quote":"2669049421.75436","confirm":1},{"ts":1788976800000,"open":"2493","high":"2494.85","low":"2441.98","close":"2467.02","volume":"5877607.36","vol_ccy":"587760.736","vol_ccy_quote":"1448362296.28386","confirm":1},{"ts":1788998400000,"open":"2467.01","high":"2482.85","low":"2453.44","close":"2480.9","volume":"4317259.91","vol_ccy":"431725.991","vol_ccy_quote":"1066716241.63768","confirm":1},{"ts":1789020000000,"open":"2480.9","high":"2483.67","low":"2456.9","close":"2461.13","volume":"4048725.6","vol_ccy":"404872.56","vol_ccy_quote":"999719682.70089","confirm":1},{"ts":1789041600000,"open":"2461.12","high":"2474.3","low":"2404.03","close":"2464.79","volume":"15069159.82","vol_ccy":"1506915.982","vol_ccy_quote":"3669686763.57657","confirm":1},{"ts":1789063200000,"open":"2464.79","high":"2471.59","low":"2433.38","close":"2437.25","volume":"3929832.15","vol_ccy":"392983.215","vol_ccy_quote":"964573029.16598","confirm":1},{"ts":1789084800000,"open":"2437.25","high":"2468.21","low":"2436.45","close":"2467.73","volume":"4701648.84","vol_ccy":"470164.884","vol_ccy_quote":"1152761475.04315","confirm":1},{"ts":1789106400000,"open":"2467.73","high":"2483.84","low":"2451.69","close":"2457.35","volume":"4984652.21","vol_ccy":"498465.221","vol_ccy_quote":"1229679405.21194","confirm":1},{"ts":1789128000000,"open":"2457.35","high":"2667.35","low":"2432.25","close":"2565.31","volume":"34717775.86","vol_ccy":"3471777.586","vol_ccy_quote":"8868128508.94589","confirm":1},{"ts":1789149600000,"open":"2565.31","high":"2567.21","low":"2504.13","close":"2515.45","volume":"7223733.22","vol_ccy":"722373.322","vol_ccy_quote":"1827935620.26498","confirm":1},{"ts":1789171200000,"open":"2515.45","high":"2517.25","low":"2507.45","close":"2510.64","volume":"2164628.44","vol_ccy":"216462.844","vol_ccy_quote":"543851484.29401","confirm":1},{"ts":1789192800000,"open":"2510.65","high":"2536.43","low":"2509.09","close":"2534.9","volume":"3387344.02","vol_ccy":"338734.402","vol_ccy_quote":"856140848.85929","confirm":1},{"ts":1789214400000,"open":"2534.91","high":"2546.5","low":"2522.32","close":"2525.08","volume":"3532133.87","vol_ccy":"353213.387","vol_ccy_quote":"895678068.88591","confirm":1},{"ts":1789236000000,"open":"2525.09","high":"2527.84","low":"2513.79","close":"2524.86","volume":"2488891.78","vol_ccy":"248889.178","vol_ccy_quote":"627489847.58157","confirm":1},{"ts":1789257600000,"open":"2524.86","high":"2526.68","low":"2518.31","close":"2522.02","volume":"1379438.11","vol_ccy":"137943.811","vol_ccy_quote":"347908683.1502","confirm":1},{"ts":1789279200000,"open":"2522.02","high":"2522.28","low":"2465.41","close":"2480.41","volume":"8100054.18","vol_ccy":"810005.418","vol_ccy_quote":"2017221408.3569","confirm":1},{"ts":1789300800000,"open":"2480.41","high":"2511.97","low":"2460.01","close":"2503.7","volume":"6033633.54","vol_ccy":"603363.354","vol_ccy_quote":"1500895439.12247","confirm":1},{"ts":1789322400000,"open":"2503.71","high":"2515.67","low":"2468.81","close":"2475.66","volume":"4452491.66","vol_ccy":"445249.166","vol_ccy_quote":"1108826192.74045","confirm":1},{"ts":1789344000000,"open":"2475.65","high":"2518.9","low":"2462.42","close":"2515.24","volume":"6303177.32","vol_ccy":"630317.732","vol_ccy_quote":"1573951205.94798","confirm":1},{"ts":1789365600000,"open":"2515.24","high":"2534","low":"2503.76","close":"2508.2","volume":"5666049.96","vol_ccy":"566604.996","vol_ccy_quote":"1427234611.10495","confirm":1},{"ts":1789387200000,"open":"2508.2","high":"2537.51","low":"2486.88","close":"2532.25","volume":"9843108.11","vol_ccy":"984310.811","vol_ccy_quote":"2470934977.94618","confirm":1},{"ts":1789408800000,"open":"2532.25","high":"2615","low":"2512","close":"2514.19","volume":"11276298.74","vol_ccy":"1127629.874","vol_ccy_quote":"2883695117.32241","confirm":1},{"ts":1789430400000,"open":"2514.18","high":"2518.73","low":"2476.24","close":"2495.14","volume":"5915258.44","vol_ccy":"591525.844","vol_ccy_quote":"1479372624.37019","confirm":1},{"ts":1789452000000,"open":"2495.15","high":"2500.44","low":"2463.12","close":"2475.32","volume":"6167049.19","vol_ccy":"616704.919","vol_ccy_quote":"1527994820.77081","confirm":1},{"ts":1789473600000,"open":"2475.31","high":"2485.83","low":"2387.02","close":"2440.08","volume":"17457750.71","vol_ccy":"1745775.071","vol_ccy_quote":"4244423063.17017","confirm":1},{"ts":1789495200000,"open":"2440.08","high":"2446.46","low":"2356.18","close":"2397.08","volume":"14493187.45","vol_ccy":"1449318.745","vol_ccy_quote":"3475640197.15895","confirm":1},{"ts":1789516800000,"open":"2397.08","high":"2411.14","low":"2386.71","close":"2405.99","volume":"3610446.21","vol_ccy":"361044.621","vol_ccy_quote":"866793160.50821","confirm":1},{"ts":1789538400000,"open":"2405.99","high":"2429.99","low":"2380.44","close":"2421.07","volume":"5942588.13","vol_ccy":"594258.813","vol_ccy_quote":"1427944173.29784","confirm":1},{"ts":1789560000000,"open":"2421.06","high":"2422.34","low":"2370.13","close":"2389.92","volume":"8900011.26","vol_ccy":"890001.126","vol_ccy_quote":"2129086396.03794","confirm":1},{"ts":1789581600000,"open":"2389.93","high":"2429.29","low":"2366.01","close":"2417.38","volume":"14193015.99","vol_ccy":"1419301.599","vol_ccy_quote":"3407864695.27974","confirm":1},{"ts":1789603200000,"open":"2417.38","high":"2446.56","low":"2412.45","close":"2435.89","volume":"5634742.89","vol_ccy":"563474.289","vol_ccy_quote":"1369656439.5126","confirm":1},{"ts":1789624800000,"open":"2435.89","high":"2454.88","low":"2426.26","close":"2441.48","volume":"4425104.71","vol_ccy":"442510.471","vol_ccy_quote":"1079876284.38821","confirm":1},{"ts":1789646400000,"open":"2441.47","high":"2482.97","low":"2431.32","close":"2461.89","volume":"12814629.61","vol_ccy":"1281462.961","vol_ccy_quote":"3153568620.41892","confirm":1},{"ts":1789668000000,"open":"2461.88","high":"2462.71","low":"2436.33","close":"2446.27","volume":"2856795.96","vol_ccy":"285679.596","vol_ccy_quote":"699737180.25187","confirm":1},{"ts":1789689600000,"open":"2446.27","high":"2492.46","low":"2435.55","close":"2479.59","volume":"6070249.06","vol_ccy":"607024.906","vol_ccy_quote":"1498464735.68403","confirm":1},{"ts":1789711200000,"open":"2479.59","high":"2520.99","low":"2479.59","close":"2506.96","volume":"8449249.9","vol_ccy":"844924.99","vol_ccy_quote":"2114562271.41617","confirm":1},{"ts":1789732800000,"open":"2506.96","high":"2609.9","low":"2493.01","close":"2606.37","volume":"18306629.45","vol_ccy":"1830662.945","vol_ccy_quote":"4695995793.07713","confirm":1},{"ts":1789754400000,"open":"2606.37","high":"2646","low":"2600","close":"2611.05","volume":"7383148.9","vol_ccy":"738314.89","vol_ccy_quote":"1937610018.14445","confirm":1},{"ts":1789776000000,"open":"2611.04","high":"2632.46","low":"2601","close":"2627.63","volume":"4154712.37","vol_ccy":"415471.237","vol_ccy_quote":"1087955906.62024","confirm":1},{"ts":1789797600000,"open":"2627.63","high":"2663.3","low":"2619.14","close":"2638.64","volume":"5173187.38","vol_ccy":"517318.738","vol_ccy_quote":"1366302446.05107","confirm":1},{"ts":1789819200000,"open":"2638.64","high":"2672.54","low":"2627","close":"2644.37","volume":"4622936.11","vol_ccy":"462293.611","vol_ccy_quote":"1222688581.31593","confirm":1},{"ts":1789840800000,"open":"2644.37","high":"2646.48","low":"2616.4","close":"2631.46","volume":"2982297.67","vol_ccy":"298229.767","vol_ccy_quote":"784777387.57179","confirm":1},{"ts":1789862400000,"open":"2631.46","high":"2631.78","low":"2563","close":"2577.18","volume":"7280880.12","vol_ccy":"728088.012","vol_ccy_quote":"1886207374.56103","confirm":1},{"ts":1789884000000,"open":"2577.17","high":"2586.2","low":"2565.82","close":"2577.93","volume":"3776176.11","vol_ccy":"377617.611","vol_ccy_quote":"972601925.24905","confirm":1},{"ts":1789905600000,"open":"2577.92","high":"2649","low":"2570.68","close":"2625.1","volume":"8441696.95","vol_ccy":"844169.695","vol_ccy_quote":"2203624592.34544","confirm":1},{"ts":1789927200000,"open":"2625.1","high":"2647.89","low":"2607.01","close":"2643.36","volume":"4153171.17","vol_ccy":"415317.117","vol_ccy_quote":"1092660050.54757","confirm":1},{"ts":1789948800000,"open":"2643.36","high":"2709.91","low":"2642.08","close":"2664.18","volume":"10567849.77","vol_ccy":"1056784.977","vol_ccy_quote":"2823499277.42038","confirm":1},{"ts":1789970400000,"open":"2664.19","high":"2748.38","low":"2645.01","close":"2723.96","volume":"12726287.07","vol_ccy":"1272628.707","vol_ccy_quote":"3440323686.37415","confirm":1},{"ts":1789992000000,"open":"2723.96","high":"2768.57","low":"2710.01","close":"2741.83","volume":"12510570.77","vol_ccy":"1251057.077","vol_ccy_quote":"3428483790.57515","confirm":1},{"ts":1790013600000,"open":"2741.83","high":"2806.96","low":"2736.62","close":"2774.62","volume":"7087230.64","vol_ccy":"708723.064","vol_ccy_quote":"1966745284.94046","confirm":1},{"ts":1790035200000,"open":"2774.62","high":"2776.8","low":"2714.56","close":"2732.01","volume":"7726958.8","vol_ccy":"772695.88","vol_ccy_quote":"2118483508.77303","confirm":1},{"ts":1790056800000,"open":"2732.01","high":"2755","low":"2720.41","close":"2741.17","volume":"5169580.27","vol_ccy":"516958.027","vol_ccy_quote":"1415211484.49409","confirm":1},{"ts":1790078400000,"open":"2741.16","high":"2763.99","low":"2714.02","close":"2752.44","volume":"9412140.66","vol_ccy":"941214.066","vol_ccy_quote":"2581778323.04273","confirm":1},{"ts":1790100000000,"open":"2752.45","high":"2776.33","low":"2735.22","close":"2752.68","volume":"4332400.17","vol_ccy":"433240.017","vol_ccy_quote":"1192875544.02766","confirm":1},{"ts":1790121600000,"open":"2752.68","high":"2787.83","low":"2744.42","close":"2756.61","volume":"5856840.74","vol_ccy":"585684.074","vol_ccy_quote":"1620867562.19591","confirm":1},{"ts":1790143200000,"open":"2756.6","high":"2761.1","low":"2715","close":"2726.93","volume":"6630092","vol_ccy":"663009.2","vol_ccy_quote":"1814694251.43635","confirm":1},{"ts":1790164800000,"open":"2726.92","high":"2729.47","low":"2633.33","close":"2666.71","volume":"16943120.32","vol_ccy":"1694312.032","vol_ccy_quote":"4532691422.40268","confirm":1},{"ts":1790186400000,"open":"2666.7","high":"2697.72","low":"2658.19","close":"2683.52","volume":"3525263.8","vol_ccy":"352526.38","vol_ccy_quote":"943743721.91597","confirm":1},{"ts":1790208000000,"open":"2683.52","high":"2703.38","low":"2661.88","close":"2681.11","volume":"4545090.35","vol_ccy":"454509.035","vol_ccy_quote":"1219275364.02259","confirm":1},{"ts":1790229600000,"open":"2681.12","high":"2698.64","low":"2626.07","close":"2646.25","volume":"7975302.14","vol_ccy":"797530.214","vol_ccy_quote":"2120752764.73115","confirm":1},{"ts":1790251200000,"open":"2646.25","high":"2706.45","low":"2637.78","close":"2668.12","volume":"11537957.07","vol_ccy":"1153795.707","vol_ccy_quote":"3084893141.07371","confirm":1},{"ts":1790272800000,"open":"2668.12","high":"2700","low":"2659","close":"2686.69","volume":"3699494.05","vol_ccy":"369949.405","vol_ccy_quote":"993048230.01514","confirm":1},{"ts":1790294400000,"open":"2686.68","high":"2699.27","low":"2670.5","close":"2678.9","volume":"3357164.7","vol_ccy":"335716.47","vol_ccy_quote":"901028100.52117","confirm":1},{"ts":1790316000000,"open":"2678.9","high":"2742.95","low":"2665.51","close":"2715.97","volume":"8215184.45","vol_ccy":"821518.445","vol_ccy_quote":"2222189302.3745","confirm":1},{"ts":1790337600000,"open":"2715.97","high":"2723.31","low":"2666.6","close":"2684.55","volume":"11435174.45","vol_ccy":"1143517.445","vol_ccy_quote":"3078880015.78732","confirm":1},{"ts":1790359200000,"open":"2684.55","high":"2698.46","low":"2675.71","close":"2690.29","volume":"2040441.11","vol_ccy":"204044.111","vol_ccy_quote":"548696058.2851","confirm":1},{"ts":1790380800000,"open":"2690.29","high":"2695.27","low":"2679.3","close":"2685.02","volume":"1582270.06","vol_ccy":"158227.006","vol_ccy_quote":"425264259.12367","confirm":1},{"ts":1790402400000,"open":"2685.02","high":"2696.87","low":"2678","close":"2687.83","volume":"2480467.02","vol_ccy":"248046.702","vol_ccy_quote":"666343518.13535","confirm":1},{"ts":1790424000000,"open":"2687.83","high":"2694.79","low":"2680.92","close":"2689.35","volume":"1793873.91","vol_ccy":"179387.391","vol_ccy_quote":"482212775.83918","confirm":1},{"ts":1790445600000,"open":"2689.35","high":"2695.81","low":"2662.22","close":"2694.85","volume":"2383842.05","vol_ccy":"238384.205","vol_ccy_quote":"639213047.62284","confirm":1},{"ts":1790467200000,"open":"2694.86","high":"2711.7","low":"2688.66","close":"2703.43","volume":"2538445.14","vol_ccy":"253844.514","vol_ccy_quote":"685087104.33499","confirm":1},{"ts":1790488800000,"open":"2703.43","high":"2724.2","low":"2703.42","close":"2708.63","volume":"3294630.81","vol_ccy":"329463.081","vol_ccy_quote":"893566863.64912","confirm":1},{"ts":1790510400000,"open":"2708.64","high":"2716.67","low":"2680.05","close":"2690.23","volume":"4207846.26","vol_ccy":"420784.626","vol_ccy_quote":"1134012507.24538","confirm":1},{"ts":1790532000000,"open":"2690.22","high":"2699.31","low":"2668","close":"2687.29","volume":"3251061.86","vol_ccy":"325106.186","vol_ccy_quote":"872143329.31167","confirm":1},{"ts":1790553600000,"open":"2687.28","high":"2703.2","low":"2633.8","close":"2650.28","volume":"7181910.8","vol_ccy":"718191.08","vol_ccy_quote":"1910830378.12531","confirm":1},{"ts":1790575200000,"open":"2650.27","high":"2668.56","low":"2635.15","close":"2667.78","volume":"4678925.1","vol_ccy":"467892.51","vol_ccy_quote":"1240012870.05425","confirm":1},{"ts":1790596800000,"open":"2667.78","high":"2720","low":"2650.01","close":"2694.27","volume":"12014874.61","vol_ccy":"1201487.461","vol_ccy_quote":"3224418574.14363","confirm":1},{"ts":1790618400000,"open":"2694.27","high":"2698.98","low":"2663.01","close":"2687.78","volume":"3108574.9","vol_ccy":"310857.49","vol_ccy_quote":"833609735.01111","confirm":1},{"ts":1790640000000,"open":"2687.78","high":"2694.65","low":"2650.69","close":"2675.26","volume":"4898712.11","vol_ccy":"489871.211","vol_ccy_quote":"1306099713.01816","confirm":1},{"ts":1790661600000,"open":"2675.27","high":"2738.28","low":"2674.78","close":"2731.04","volume":"8815614.92","vol_ccy":"881561.492","vol_ccy_quote":"2390177385.69025","confirm":1},{"ts":1790683200000,"open":"2731.03","high":"2748.53","low":"2666.81","close":"2672.46","volume":"10919151.02","vol_ccy":"1091915.102","vol_ccy_quote":"2951696633.71746","confirm":1},{"ts":1790704800000,"open":"2672.46","high":"2698.82","low":"2672.46","close":"2676.8","volume":"3456380.68","vol_ccy":"345638.068","vol_ccy_quote":"928293163.08466","confirm":1},{"ts":1790726400000,"open":"2676.8","high":"2679.95","low":"2664.33","close":"2674.14","volume":"3165159.09","vol_ccy":"316515.909","vol_ccy_quote":"845572307.42773","confirm":1},{"ts":1790748000000,"open":"2674.13","high":"2699.7","low":"2656.57","close":"2696.45","volume":"5495554.9","vol_ccy":"549555.49","vol_ccy_quote":"1472317884.36182","confirm":1},{"ts":1790769600000,"open":"2696.44","high":"2737.9","low":"2666.61","close":"2681.33","volume":"14095961.56","vol_ccy":"1409596.156","vol_ccy_quote":"3807387001.71878","confirm":1},{"ts":1790791200000,"open":"2681.33","high":"2693.27","low":"2666.03","close":"2684.73","volume":"2431425.96","vol_ccy":"243142.596","vol_ccy_quote":"651397663.88694","confirm":1},{"ts":1790812800000,"open":"2684.73","high":"2718.98","low":"2676.39","close":"2716.81","volume":"3948788.3","vol_ccy":"394878.83","vol_ccy_quote":"1065578284.20105","confirm":1},{"ts":1790834400000,"open":"2716.8","high":"2720.99","low":"2672","close":"2705.32","volume":"7402353.07","vol_ccy":"740235.307","vol_ccy_quote":"1993271489.25404","confirm":1},{"ts":1790856000000,"open":"2705.32","high":"2711.52","low":"2672.1","close":"2699.76","volume":"9512399.94","vol_ccy":"951239.994","vol_ccy_quote":"2559904325.42652","confirm":1},{"ts":1790877600000,"open":"2699.76","high":"2713.76","low":"2687.32","close":"2705","volume":"2347665.02","vol_ccy":"234766.502","vol_ccy_quote":"633713710.877","confirm":1},{"ts":1790899200000,"open":"2705","high":"2747.59","low":"2695.08","close":"2719.31","volume":"7326784.37","vol_ccy":"732678.437","vol_ccy_quote":"1995913782.27462","confirm":1},{"ts":1790920800000,"open":"2719.31","high":"2777.7","low":"2719.03","close":"2745","volume":"7236329.02","vol_ccy":"723632.902","vol_ccy_quote":"1988154029.12911","confirm":1},{"ts":1790942400000,"open":"2745","high":"2768.55","low":"2676.01","close":"2683.21","volume":"13367935.04","vol_ccy":"1336793.504","vol_ccy_quote":"3637567987.21821","confirm":1},{"ts":1790964000000,"open":"2683.22","high":"2688.17","low":"2646.9","close":"2667.55","volume":"5745815.27","vol_ccy":"574581.527","vol_ccy_quote":"1530173710.01755","confirm":1},{"ts":1790985600000,"open":"2667.56","high":"2683.7","low":"2664.47","close":"2676.57","volume":"2571457.63","vol_ccy":"257145.763","vol_ccy_quote":"688185236.36875","confirm":1},{"ts":1791007200000,"open":"2676.58","high":"2685.98","low":"2674.69","close":"2683.06","volume":"1790568.18","vol_ccy":"179056.818","vol_ccy_quote":"479992274.52284","confirm":1},{"ts":1791028800000,"open":"2683.07","high":"2688.88","low":"2676.2","close":"2687.91","volume":"1619819.82","vol_ccy":"161981.982","vol_ccy_quote":"434366263.67573","confirm":1},{"ts":1791050400000,"open":"2687.92","high":"2689.02","low":"2679.75","close":"2686.14","volume":"1046589.99","vol_ccy":"104658.999","vol_ccy_quote":"281040191.23125","confirm":1},{"ts":1791072000000,"open":"2686.15","high":"2696.99","low":"2685.47","close":"2693.69","volume":"1419499.97","vol_ccy":"141949.997","vol_ccy_quote":"382149315.81437","confirm":1},{"ts":1791093600000,"open":"2693.69","high":"2706.99","low":"2690","close":"2698.92","volume":"2315800.68","vol_ccy":"231580.068","vol_ccy_quote":"625129815.57425","confirm":1},{"ts":1791115200000,"open":"2698.92","high":"2706.05","low":"2690.07","close":"2700.98","volume":"1967810.03","vol_ccy":"196781.003","vol_ccy_quote":"530896845.33044","confirm":1},{"ts":1791136800000,"open":"2700.98","high":"2739.43","low":"2698.22","close":"2725.97","volume":"4326706.35","vol_ccy":"432670.635","vol_ccy_quote":"1176804693.29844","confirm":1},{"ts":1791158400000,"open":"2725.97","high":"2736.84","low":"2693.06","close":"2705.12","volume":"6227778.43","vol_ccy":"622777.843","vol_ccy_quote":"1690857512.54642","confirm":1},{"ts":1791180000000,"open":"2705.12","high":"2733.96","low":"2704.94","close":"2717","volume":"4503077.85","vol_ccy":"450307.785","vol_ccy_quote":"1224578461.84657","confirm":1},{"ts":1791201600000,"open":"2717","high":"2729.76","low":"2678.12","close":"2704.45","volume":"7333125.27","vol_ccy":"733312.527","vol_ccy_quote":"1982162522.46279","confirm":1},{"ts":1791223200000,"open":"2704.45","high":"2721.76","low":"2703.25","close":"2708.96","volume":"1847566.06","vol_ccy":"184756.606","vol_ccy_quote":"500962161.05893","confirm":1},{"ts":1791244800000,"open":"2708.97","high":"2722.91","low":"2691.43","close":"2698.3","volume":"2598859.91","vol_ccy":"259885.991","vol_ccy_quote":"702670504.11025","confirm":1},{"ts":1791266400000,"open":"2698.31","high":"2720","low":"2688.42","close":"2713.03","volume":"4918818.9","vol_ccy":"491881.89","vol_ccy_quote":"1331359433.39824","confirm":1},{"ts":1791288000000,"open":"2713.03","high":"2724.41","low":"2692","close":"2698.79","volume":"5907018","vol_ccy":"590701.8","vol_ccy_quote":"1599945655.25822","confirm":1},{"ts":1791309600000,"open":"2698.79","high":"2702.28","low":"2682.56","close":"2696.67","volume":"1920612.69","vol_ccy":"192061.269","vol_ccy_quote":"517135351.6994","confirm":1},{"ts":1791331200000,"open":"2696.66","high":"2699","low":"2587.61","close":"2619.68","volume":"10519513.41","vol_ccy":"1051951.341","vol_ccy_quote":"2765034506.10005","confirm":1},{"ts":1791352800000,"open":"2619.69","high":"2622.8","low":"2560.01","close":"2577.3","volume":"7353306.53","vol_ccy":"735330.653","vol_ccy_quote":"1905778190.5276","confirm":1},{"ts":1791374400000,"open":"2577.3","high":"2583.55","low":"2532.55","close":"2550.47","volume":"9781747.99","vol_ccy":"978174.799","vol_ccy_quote":"2505248300.75625","confirm":1},{"ts":1791396000000,"open":"2550.47","high":"2577.65","low":"2550.11","close":"2572.82","volume":"2408519.75","vol_ccy":"240851.975","vol_ccy_quote":"617905691.20251","confirm":1},{"ts":1791417600000,"open":"2572.82","high":"2586","low":"2542.77","close":"2560.11","volume":"4907309.66","vol_ccy":"490730.966","vol_ccy_quote":"1260357359.65577","confirm":1},{"ts":1791439200000,"open":"2560.1","high":"2576.46","low":"2525.61","close":"2536.42","volume":"6779432.22","vol_ccy":"677943.222","vol_ccy_quote":"1729574652.88601","confirm":1},{"ts":1791460800000,"open":"2536.43","high":"2541","low":"2405.03","close":"2417.08","volume":"26578053.6","vol_ccy":"2657805.36","vol_ccy_quote":"6562986618.55001","confirm":1},{"ts":1791482400000,"open":"2417.08","high":"2483.06","low":"2411.32","close":"2473.68","volume":"5607870.33","vol_ccy":"560787.033","vol_ccy_quote":"1377633848.0751","confirm":1},{"ts":1791504000000,"open":"2473.68","high":"2498.97","low":"2468.55","close":"2489.43","volume":"4643311.58","vol_ccy":"464331.158","vol_ccy_quote":"1154309876.33815","confirm":1},{"ts":1791525600000,"open":"2489.43","high":"2520.77","low":"2486.13","close":"2505.06","volume":"5184934.22","vol_ccy":"518493.422","vol_ccy_quote":"1296541286.35238","confirm":1},{"ts":1791547200000,"open":"2505.05","high":"2509.72","low":"2475.2","close":"2487.25","volume":"5550762.3","vol_ccy":"555076.23","vol_ccy_quote":"1382136362.37496","confirm":1},{"ts":1791568800000,"open":"2487.25","high":"2490.56","low":"2473","close":"2486.36","volume":"1708021.93","vol_ccy":"170802.193","vol_ccy_quote":"423936134.9351","confirm":1},{"ts":1791590400000,"open":"2486.36","high":"2498.16","low":"2484.79","close":"2497","volume":"1382341.17","vol_ccy":"138234.117","vol_ccy_quote":"344490772.00898","confirm":1},{"ts":1791612000000,"open":"2497","high":"2498.43","low":"2491.02","close":"2496","volume":"1064345.99","vol_ccy":"106434.599","vol_ccy_quote":"265503252.89422","confirm":1},{"ts":1791633600000,"open":"2496.01","high":"2516.76","low":"2494.36","close":"2506.87","volume":"2362931.48","vol_ccy":"236293.148","vol_ccy_quote":"592126611.04816","confirm":1},{"ts":1791655200000,"open":"2506.87","high":"2518.31","low":"2502.51","close":"2504.76","volume":"1261345.63","vol_ccy":"126134.563","vol_ccy_quote":"316556024.3054","confirm":1},{"ts":1791676800000,"open":"2504.76","high":"2512.07","low":"2497.2","close":"2503.03","volume":"1737778.74","vol_ccy":"173777.874","vol_ccy_quote":"435153039.52203","confirm":1},{"ts":1791698400000,"open":"2503.03","high":"2507.58","low":"2496.2","close":"2504.99","volume":"1347257.24","vol_ccy":"134725.724","vol_ccy_quote":"336994610.06481","confirm":1},{"ts":1791720000000,"open":"2504.99","high":"2554","low":"2499.61","close":"2536.59","volume":"6138057.43","vol_ccy":"613805.743","vol_ccy_quote":"1553122179.73607","confirm":1},{"ts":1791741600000,"open":"2536.59","high":"2541.12","low":"2513.39","close":"2535.64","volume":"2257624.19","vol_ccy":"225762.419","vol_ccy_quote":"571211701.76195","confirm":1},{"ts":1791763200000,"open":"2535.63","high":"2571.86","low":"2532.38","close":"2563.46","volume":"5443423.01","vol_ccy":"544342.301","vol_ccy_quote":"1389344418.91697","confirm":1},{"ts":1791784800000,"open":"2563.46","high":"2578.44","low":"2538.78","close":"2545.14","volume":"5027738.08","vol_ccy":"502773.808","vol_ccy_quote":"1285974608.53351","confirm":1},{"ts":1791806400000,"open":"2545.15","high":"2545.29","low":"2502.25","close":"2511","volume":"7211263.18","vol_ccy":"721126.318","vol_ccy_quote":"1821046971.60597","confirm":1},{"ts":1791828000000,"open":"2511","high":"2526.28","low":"2441.7","close":"2446","volume":"6168221.09","vol_ccy":"616822.109","vol_ccy_quote":"1531020180.87846","confirm":1},{"ts":1791849600000,"open":"2446","high":"2537.8","low":"2407.5","close":"2530.37","volume":"12687864.8","vol_ccy":"1268786.48","vol_ccy_quote":"3133317299.25852","confirm":1},{"ts":1791871200000,"open":"2530.36","high":"2537.46","low":"2487.35","close":"2499.49","volume":"7342830.23","vol_ccy":"734283.023","vol_ccy_quote":"1846083291.87099","confirm":1},{"ts":1791892800000,"open":"2499.49","high":"2527.73","low":"2492.12","close":"2500.08","volume":"6214302.83","vol_ccy":"621430.283","vol_ccy_quote":"1560025256.88369","confirm":1},{"ts":1791914400000,"open":"2500.09","high":"2514.72","low":"2496.11","close":"2497.04","volume":"2178438.02","vol_ccy":"217843.802","vol_ccy_quote":"545926191.73909","confirm":1},{"ts":1791936000000,"open":"2497.03","high":"2521.58","low":"2497.03","close":"2502.7","volume":"3501845.32","vol_ccy":"350184.532","vol_ccy_quote":"878575252.41811","confirm":1},{"ts":1791957600000,"open":"2502.69","high":"2529.88","low":"2475.23","close":"2503.51","volume":"5445120.21","vol_ccy":"544512.021","vol_ccy_quote":"1362572280.96372","confirm":1},{"ts":1791979200000,"open":"2503.5","high":"2520","low":"2416","close":"2431.04","volume":"16283486.65","vol_ccy":"1628348.665","vol_ccy_quote":"4001501636.61645","confirm":1},{"ts":1792000800000,"open":"2431.04","high":"2436.61","low":"2402","close":"2420.65","volume":"6220230.6","vol_ccy":"622023.06","vol_ccy_quote":"1504950108.03738","confirm":1},{"ts":1792022400000,"open":"2420.66","high":"2428.66","low":"2315.26","close":"2348.66","volume":"15225607.51","vol_ccy":"1522560.751","vol_ccy_quote":"3609747537.55129","confirm":1},{"ts":1792044000000,"open":"2348.65","high":"2380.45","low":"2342.27","close":"2362.39","volume":"5174299.22","vol_ccy":"517429.922","vol_ccy_quote":"1223749323.13293","confirm":1},{"ts":1792065600000,"open":"2362.39","high":"2457.99","low":"2322.6","close":"2445.54","volume":"17434254.32","vol_ccy":"1743425.432","vol_ccy_quote":"4166135380.72658","confirm":1},{"ts":1792087200000,"open":"2445.55","high":"2466.98","low":"2435.1","close":"2440.69","volume":"4157259.73","vol_ccy":"415725.973","vol_ccy_quote":"1019424612.58481","confirm":1},{"ts":1792108800000,"open":"2440.69","high":"2457.52","low":"2422.7","close":"2446.01","volume":"4077445.24","vol_ccy":"407744.524","vol_ccy_quote":"994813942.8007","confirm":1},{"ts":1792130400000,"open":"2446.01","high":"2492.97","low":"2439.24","close":"2476.39","volume":"5990159.45","vol_ccy":"599015.945","vol_ccy_quote":"1476929308.37818","confirm":1},{"ts":1792152000000,"open":"2476.38","high":"2479.61","low":"2391.72","close":"2411.10","volume":"12911457.92","vol_ccy":"1291145.792","vol_ccy_quote":"3149162474.08490000","confirm":1},{"ts":1792173600000,"open":"2411.09","high":"2427.12","low":"2396.19","close":"2424.61","volume":"3499863.48","vol_ccy":"349986.348","vol_ccy_quote":"843931202.08369000","confirm":0}]}