{"instrumentID":105122,"Data":[{"timestamp":1625616000,"value":6.4700,"volume":151261},{"timestamp":1625702400,"value":6.4700,"volume":99622},{"timestamp":1625788800,"value":6.7900,"volume":104601},{"timestamp":1626048000,"value":6.8800,"volume":71666},{"timestamp":1626134400,"value":6.8600,"volume":61868},{"timestamp":1626220800,"value":6.7200,"volume":46453},{"timestamp":1626307200,"value":6.5800,"volume":57361},{"timestamp":1626393600,"value":6.5000,"volume":97268},{"timestamp":1626652800,"value":6.3800,"volume":75990},{"timestamp":1626739200,"value":6.4100,"volume":71282},{"timestamp":1626825600,"value":6.7500,"volume":49544},{"timestamp":1626912000,"value":6.6800,"volume":65635},{"timestamp":1626998400,"value":6.7500,"volume":28603},{"timestamp":1627257600,"value":6.7000,"volume":60607},{"timestamp":1627344000,"value":6.7000,"volume":25156},{"timestamp":1627430400,"value":6.6800,"volume":67071},{"timestamp":1627516800,"value":7.1800,"volume":492466},{"timestamp":1627603200,"value":6.9800,"volume":87054},{"timestamp":1627862400,"value":6.9400,"volume":55294},{"timestamp":1627948800,"value":6.5600,"volume":91744},{"timestamp":1628035200,"value":6.4400,"volume":53540},{"timestamp":1628121600,"value":6.3900,"volume":75535},{"timestamp":1628208000,"value":6.4300,"volume":38616},{"timestamp":1628467200,"value":6.3900,"volume":35864},{"timestamp":1628553600,"value":6.3700,"volume":46892},{"timestamp":1628640000,"value":6.5200,"volume":52459},{"timestamp":1628726400,"value":6.3800,"volume":68316},{"timestamp":1628812800,"value":6.2800,"volume":95918},{"timestamp":1629072000,"value":6.2500,"volume":49526},{"timestamp":1629158400,"value":6.2300,"volume":46246},{"timestamp":1629244800,"value":6.1800,"volume":130229},{"timestamp":1629331200,"value":6.0900,"volume":70114},{"timestamp":1629417600,"value":6.0000,"volume":101303},{"timestamp":1629676800,"value":6.0900,"volume":56217},{"timestamp":1629763200,"value":6.1300,"volume":127296},{"timestamp":1629849600,"value":6.4900,"volume":70824},{"timestamp":1629936000,"value":5.9700,"volume":229606},{"timestamp":1630022400,"value":6.3600,"volume":123161},{"timestamp":1630281600,"value":6.3500,"volume":49032},{"timestamp":1630368000,"value":6.3000,"volume":102093},{"timestamp":1630454400,"value":6.4100,"volume":108025},{"timestamp":1630540800,"value":6.5600,"volume":63367},{"timestamp":1630627200,"value":6.3800,"volume":70023},{"timestamp":1630886400,"value":6.2900,"volume":49085},{"timestamp":1630972800,"value":6.3500,"volume":47003},{"timestamp":1631059200,"value":6.3000,"volume":41842},{"timestamp":1631145600,"value":6.3700,"volume":23408},{"timestamp":1631232000,"value":6.1800,"volume":56109},{"timestamp":1631491200,"value":6.2700,"volume":14039},{"timestamp":1631577600,"value":6.0000,"volume":51284},{"timestamp":1631664000,"value":5.9700,"volume":45562},{"timestamp":1631750400,"value":6.0400,"volume":59221},{"timestamp":1631836800,"value":6.3000,"volume":207749},{"timestamp":1632096000,"value":6.4800,"volume":187721},{"timestamp":1632182400,"value":6.3000,"volume":82523},{"timestamp":1632268800,"value":6.4900,"volume":87730},{"timestamp":1632355200,"value":6.7000,"volume":148222},{"timestamp":1632441600,"value":6.8700,"volume":195859},{"timestamp":1632700800,"value":7.1000,"volume":100023},{"timestamp":1632787200,"value":7.1500,"volume":129333},{"timestamp":1632873600,"value":7.1600,"volume":74523},{"timestamp":1632960000,"value":7.5500,"volume":236639},{"timestamp":1633046400,"value":7.8200,"volume":78615},{"timestamp":1633305600,"value":7.5600,"volume":162801},{"timestamp":1633392000,"value":7.6100,"volume":102249},{"timestamp":1633478400,"value":7.3300,"volume":61822},{"timestamp":1633564800,"value":7.3200,"volume":44681},{"timestamp":1633651200,"value":7.5300,"volume":106666},{"timestamp":1633910400,"value":7.4400,"volume":25557},{"timestamp":1633996800,"value":7.5000,"volume":28260},{"timestamp":1634083200,"value":7.4000,"volume":45780},{"timestamp":1634169600,"value":7.2500,"volume":55409},{"timestamp":1634256000,"value":7.4800,"volume":45470},{"timestamp":1634515200,"value":7.5400,"volume":46430},{"timestamp":1634601600,"value":7.6000,"volume":32917},{"timestamp":1634688000,"value":7.4300,"volume":48309},{"timestamp":1634774400,"value":7.4000,"volume":54746},{"timestamp":1634860800,"value":7.2700,"volume":74770},{"timestamp":1635120000,"value":7.1800,"volume":79206},{"timestamp":1635206400,"value":7.3700,"volume":62193},{"timestamp":1635292800,"value":7.2500,"volume":219998},{"timestamp":1635379200,"value":7.5000,"volume":58488},{"timestamp":1635465600,"value":7.5800,"volume":66082},{"timestamp":1635724800,"value":7.6500,"volume":65687},{"timestamp":1635811200,"value":7.4900,"volume":39176},{"timestamp":1635897600,"value":7.6000,"volume":30617},{"timestamp":1635984000,"value":7.6000,"volume":29191},{"timestamp":1636070400,"value":8.0000,"volume":186512},{"timestamp":1636329600,"value":8.0600,"volume":679469},{"timestamp":1636416000,"value":8.4400,"volume":406340},{"timestamp":1636502400,"value":8.1300,"volume":68864},{"timestamp":1636588800,"value":8.1300,"volume":319403},{"timestamp":1636675200,"value":8.0000,"volume":65479},{"timestamp":1636934400,"value":8.0200,"volume":66266},{"timestamp":1637020800,"value":7.8600,"volume":72420},{"timestamp":1637107200,"value":8.6000,"volume":1681894},{"timestamp":1637193600,"value":8.3300,"volume":253073},{"timestamp":1637280000,"value":7.9000,"volume":238415},{"timestamp":1637539200,"value":7.6400,"volume":119412},{"timestamp":1637625600,"value":7.5700,"volume":102178},{"timestamp":1637712000,"value":7.7300,"volume":110915},{"timestamp":1637798400,"value":7.9800,"volume":78846},{"timestamp":1637884800,"value":6.9600,"volume":280280},{"timestamp":1638144000,"value":7.0200,"volume":139545},{"timestamp":1638230400,"value":7.0300,"volume":164664},{"timestamp":1638316800,"value":7.0900,"volume":102111},{"timestamp":1638403200,"value":6.7500,"volume":224780},{"timestamp":1638489600,"value":6.6900,"volume":252607},{"timestamp":1638748800,"value":6.9500,"volume":135498},{"timestamp":1638835200,"value":7.3800,"volume":87209},{"timestamp":1638921600,"value":7.5900,"volume":102614},{"timestamp":1639008000,"value":7.6000,"volume":67933},{"timestamp":1639094400,"value":7.8200,"volume":89344},{"timestamp":1639353600,"value":7.6700,"volume":150785},{"timestamp":1639440000,"value":8.0000,"volume":147248},{"timestamp":1639526400,"value":7.8700,"volume":98047},{"timestamp":1639612800,"value":7.7500,"volume":93306},{"timestamp":1639699200,"value":8.0000,"volume":112545},{"timestamp":1639958400,"value":7.8500,"volume":88189},{"timestamp":1640044800,"value":8.2000,"volume":110295},{"timestamp":1640131200,"value":8.5800,"volume":160361},{"timestamp":1640217600,"value":8.7000,"volume":187034},{"timestamp":1640563200,"value":9.0300,"volume":154530},{"timestamp":1640649600,"value":9.5100,"volume":86115},{"timestamp":1640736000,"value":9.3500,"volume":93828},{"timestamp":1640822400,"value":9.7000,"volume":171389},{"timestamp":1641168000,"value":9.8800,"volume":163318},{"timestamp":1641254400,"value":9.7100,"volume":221614},{"timestamp":1641340800,"value":9.6900,"volume":154661},{"timestamp":1641427200,"value":9.7000,"volume":71618},{"timestamp":1641513600,"value":9.5600,"volume":57025},{"timestamp":1641772800,"value":9.3500,"volume":112208},{"timestamp":1641859200,"value":9.5000,"volume":40959},{"timestamp":1641945600,"value":9.3500,"volume":53079},{"timestamp":1642032000,"value":8.1500,"volume":2102253},{"timestamp":1642118400,"value":8.1400,"volume":278193},{"timestamp":1642377600,"value":8.1800,"volume":105257},{"timestamp":1642464000,"value":7.9600,"volume":179794},{"timestamp":1642550400,"value":7.9600,"volume":129283},{"timestamp":1642636800,"value":8.3100,"volume":146743},{"timestamp":1642723200,"value":8.1700,"volume":129478},{"timestamp":1642982400,"value":7.9000,"volume":215379},{"timestamp":1643068800,"value":7.6600,"volume":148768},{"timestamp":1643155200,"value":7.7500,"volume":191831},{"timestamp":1643241600,"value":7.6100,"volume":226431},{"timestamp":1643328000,"value":7.6400,"volume":127439},{"timestamp":1643587200,"value":7.7700,"volume":233855},{"timestamp":1643673600,"value":8.0000,"volume":440231},{"timestamp":1643760000,"value":8.2000,"volume":234165},{"timestamp":1643846400,"value":8.2400,"volume":88312},{"timestamp":1643932800,"value":8.2000,"volume":109755},{"timestamp":1644192000,"value":8.3300,"volume":80614},{"timestamp":1644278400,"value":8.5000,"volume":194195},{"timestamp":1644364800,"value":8.9300,"volume":263261},{"timestamp":1644451200,"value":8.9500,"volume":193724},{"timestamp":1644537600,"value":9.1000,"volume":173249},{"timestamp":1644796800,"value":8.6400,"volume":181851},{"timestamp":1644883200,"value":8.7500,"volume":140854},{"timestamp":1644969600,"value":8.8600,"volume":139787},{"timestamp":1645056000,"value":8.7300,"volume":103733},{"timestamp":1645142400,"value":8.5100,"volume":94717},{"timestamp":1645401600,"value":8.3700,"volume":147995},{"timestamp":1645488000,"value":8.2700,"volume":270204},{"timestamp":1645574400,"value":8.1600,"volume":161787},{"timestamp":1645660800,"value":7.8400,"volume":241031},{"timestamp":1645747200,"value":7.7200,"volume":205229},{"timestamp":1646006400,"value":7.6200,"volume":201854},{"timestamp":1646092800,"value":7.4100,"volume":340444},{"timestamp":1646179200,"value":7.5400,"volume":163113},{"timestamp":1646265600,"value":7.0800,"volume":168675},{"timestamp":1646352000,"value":6.5900,"volume":370900},{"timestamp":1646611200,"value":6.4600,"volume":308895},{"timestamp":1646697600,"value":6.4400,"volume":197678},{"timestamp":1646784000,"value":7.0600,"volume":264771},{"timestamp":1646870400,"value":7.1400,"volume":128792},{"timestamp":1646956800,"value":7.4200,"volume":264636},{"timestamp":1647216000,"value":7.5300,"volume":129372},{"timestamp":1647302400,"value":7.5100,"volume":224423},{"timestamp":1647388800,"value":8.1500,"volume":475138},{"timestamp":1647475200,"value":7.9700,"volume":155591},{"timestamp":1647561600,"value":7.8400,"volume":283628},{"timestamp":1647820800,"value":7.6500,"volume":129299},{"timestamp":1647907200,"value":7.8800,"volume":162499},{"timestamp":1647993600,"value":7.7100,"volume":79409},{"timestamp":1648080000,"value":7.6300,"volume":75858},{"timestamp":1648166400,"value":7.8000,"volume":56975},{"timestamp":1648425600,"value":7.8400,"volume":48823},{"timestamp":1648512000,"value":8.0500,"volume":163330},{"timestamp":1648598400,"value":8.0400,"volume":78252},{"timestamp":1648684800,"value":8.0500,"volume":101076},{"timestamp":1648771200,"value":7.9600,"volume":54418},{"timestamp":1649030400,"value":7.8800,"volume":153684},{"timestamp":1649116800,"value":8.1100,"volume":165813},{"timestamp":1649203200,"value":7.5300,"volume":143060},{"timestamp":1649289600,"value":7.5200,"volume":113103},{"timestamp":1649376000,"value":7.5700,"volume":57411},{"timestamp":1649635200,"value":7.5000,"volume":117399},{"timestamp":1649721600,"value":7.4500,"volume":118918},{"timestamp":1649808000,"value":7.6100,"volume":62851},{"timestamp":1649894400,"value":7.8200,"volume":81136},{"timestamp":1650326400,"value":7.8100,"volume":150441},{"timestamp":1650412800,"value":7.8300,"volume":64481},{"timestamp":1650499200,"value":7.9600,"volume":112665},{"timestamp":1650585600,"value":7.7600,"volume":71115},{"timestamp":1650844800,"value":7.6700,"volume":105297},{"timestamp":1650931200,"value":7.6500,"volume":50289},{"timestamp":1651017600,"value":7.5200,"volume":87354},{"timestamp":1651104000,"value":7.5500,"volume":90364},{"timestamp":1651190400,"value":7.7500,"volume":79321},{"timestamp":1651449600,"value":7.4000,"volume":102812},{"timestamp":1651536000,"value":7.3000,"volume":54688},{"timestamp":1651622400,"value":7.2500,"volume":84694},{"timestamp":1651708800,"value":6.8900,"volume":162780},{"timestamp":1651795200,"value":6.7800,"volume":146158},{"timestamp":1652054400,"value":6.5000,"volume":85358},{"timestamp":1652140800,"value":6.3100,"volume":192855},{"timestamp":1652227200,"value":6.4800,"volume":82042},{"timestamp":1652313600,"value":6.3700,"volume":66834},{"timestamp":1652400000,"value":6.3000,"volume":117169},{"timestamp":1652659200,"value":6.3000,"volume":186640},{"timestamp":1652745600,"value":6.2100,"volume":170964},{"timestamp":1652832000,"value":6.1200,"volume":77220},{"timestamp":1652918400,"value":6.0200,"volume":178546},{"timestamp":1653004800,"value":6.3100,"volume":149641},{"timestamp":1653264000,"value":6.3000,"volume":74287},{"timestamp":1653350400,"value":6.1500,"volume":81514},{"timestamp":1653436800,"value":6.0600,"volume":356007},{"timestamp":1653523200,"value":6.8800,"volume":407628},{"timestamp":1653609600,"value":6.8000,"volume":214750},{"timestamp":1653868800,"value":7.3100,"volume":206526},{"timestamp":1653955200,"value":7.0400,"volume":249523},{"timestamp":1654041600,"value":6.7800,"volume":93887},{"timestamp":1654128000,"value":6.9400,"volume":57086},{"timestamp":1654214400,"value":6.8900,"volume":39999},{"timestamp":1654473600,"value":7.0400,"volume":50123},{"timestamp":1654560000,"value":7.0500,"volume":297608},{"timestamp":1654646400,"value":7.0700,"volume":40495},{"timestamp":1654732800,"value":7.0800,"volume":71246},{"timestamp":1654819200,"value":6.8800,"volume":86847},{"timestamp":1655078400,"value":6.6500,"volume":153608},{"timestamp":1655164800,"value":6.3200,"volume":123755},{"timestamp":1655251200,"value":6.4800,"volume":142437},{"timestamp":1655337600,"value":6.1100,"volume":126328},{"timestamp":1655424000,"value":6.1200,"volume":236196},{"timestamp":1655683200,"value":6.3600,"volume":81049},{"timestamp":1655769600,"value":6.3700,"volume":79563},{"timestamp":1655856000,"value":6.0200,"volume":136393},{"timestamp":1655942400,"value":5.8100,"volume":192727},{"timestamp":1656028800,"value":5.8000,"volume":159015},{"timestamp":1656288000,"value":5.6600,"volume":67915},{"timestamp":1656374400,"value":5.6800,"volume":69220},{"timestamp":1656460800,"value":5.3500,"volume":234740},{"timestamp":1656547200,"value":5.1800,"volume":157116},{"timestamp":1656633600,"value":5.1500,"volume":136192},{"timestamp":1656892800,"value":5.0200,"volume":64752},{"timestamp":1656979200,"value":4.8150,"volume":131916},{"timestamp":1657065600,"value":4.7900,"volume":60730},{"timestamp":1657152000,"value":4.9500,"volume":157087},{"timestamp":1657238400,"value":4.9750,"volume":123872},{"timestamp":1657497600,"value":4.7600,"volume":84182},{"timestamp":1657584000,"value":4.6900,"volume":135114},{"timestamp":1657670400,"value":4.6100,"volume":114164},{"timestamp":1657756800,"value":4.4800,"volume":110697},{"timestamp":1657843200,"value":4.4500,"volume":214871},{"timestamp":1658102400,"value":4.5450,"volume":95936},{"timestamp":1658188800,"value":4.6700,"volume":132211},{"timestamp":1658275200,"value":4.6650,"volume":158678},{"timestamp":1658361600,"value":4.5100,"volume":119034},{"timestamp":1658448000,"value":4.5150,"volume":100189},{"timestamp":1658707200,"value":4.6100,"volume":156912},{"timestamp":1658793600,"value":4.7850,"volume":160590},{"timestamp":1658880000,"value":4.9500,"volume":147568},{"timestamp":1658966400,"value":4.9450,"volume":203568},{"timestamp":1659052800,"value":5.1500,"volume":143476},{"timestamp":1659312000,"value":4.9300,"volume":59487},{"timestamp":1659398400,"value":4.9450,"volume":117241},{"timestamp":1659484800,"value":5.2200,"volume":87068},{"timestamp":1659571200,"value":5.0200,"volume":107141},{"timestamp":1659657600,"value":5.0200,"volume":35088},{"timestamp":1659916800,"value":5.1100,"volume":43152},{"timestamp":1660003200,"value":5.0000,"volume":73515},{"timestamp":1660089600,"value":5.2000,"volume":61998},{"timestamp":1660176000,"value":5.1700,"volume":140738},{"timestamp":1660262400,"value":5.3000,"volume":48593},{"timestamp":1660521600,"value":5.2700,"volume":48411},{"timestamp":1660608000,"value":5.3000,"volume":44028},{"timestamp":1660694400,"value":5.1700,"volume":53198},{"timestamp":1660780800,"value":5.1700,"volume":31368},{"timestamp":1660867200,"value":5.1800,"volume":64268},{"timestamp":1661126400,"value":5.1700,"volume":92991},{"timestamp":1661212800,"value":5.2100,"volume":41257},{"timestamp":1661299200,"value":5.2900,"volume":36544},{"timestamp":1661385600,"value":5.2800,"volume":47413},{"timestamp":1661472000,"value":5.2100,"volume":65445},{"timestamp":1661731200,"value":5.1800,"volume":32976},{"timestamp":1661817600,"value":5.2100,"volume":47822},{"timestamp":1661904000,"value":5.4100,"volume":207564},{"timestamp":1661990400,"value":5.3600,"volume":64648},{"timestamp":1662076800,"value":5.3900,"volume":43365},{"timestamp":1662336000,"value":5.3500,"volume":46826},{"timestamp":1662422400,"value":5.3400,"volume":35079},{"timestamp":1662508800,"value":5.3500,"volume":88183},{"timestamp":1662595200,"value":5.3300,"volume":48040},{"timestamp":1662681600,"value":5.3500,"volume":55378},{"timestamp":1662940800,"value":5.4200,"volume":38839},{"timestamp":1663027200,"value":5.2900,"volume":77946},{"timestamp":1663113600,"value":5.2500,"volume":76755},{"timestamp":1663200000,"value":5.2800,"volume":94317},{"timestamp":1663286400,"value":5.1200,"volume":167378},{"timestamp":1663545600,"value":4.9400,"volume":90442},{"timestamp":1663632000,"value":4.8150,"volume":43732},{"timestamp":1663718400,"value":4.6700,"volume":41718},{"timestamp":1663804800,"value":4.5500,"volume":126675},{"timestamp":1663891200,"value":4.3700,"volume":60924},{"timestamp":1664150400,"value":4.2600,"volume":82610},{"timestamp":1664236800,"value":4.1750,"volume":55799},{"timestamp":1664323200,"value":4.1950,"volume":130660},{"timestamp":1664409600,"value":4.0400,"volume":103912},{"timestamp":1664496000,"value":4.1100,"volume":87732},{"timestamp":1664755200,"value":4.0350,"volume":73391},{"timestamp":1664841600,"value":4.3000,"volume":46176},{"timestamp":1664928000,"value":4.1500,"volume":35607},{"timestamp":1665014400,"value":4.1850,"volume":31064},{"timestamp":1665100800,"value":4.1500,"volume":40035},{"timestamp":1665360000,"value":4.1150,"volume":47269},{"timestamp":1665446400,"value":4.0000,"volume":41316},{"timestamp":1665532800,"value":3.9650,"volume":62783},{"timestamp":1665619200,"value":4.0500,"volume":110853},{"timestamp":1665705600,"value":4.0650,"volume":69919},{"timestamp":1665964800,"value":4.2400,"volume":61929},{"timestamp":1666051200,"value":4.2800,"volume":95541},{"timestamp":1666137600,"value":4.2000,"volume":31698},{"timestamp":1666224000,"value":4.2000,"volume":34144},{"timestamp":1666310400,"value":4.0000,"volume":86629},{"timestamp":1666569600,"value":4.0000,"volume":72783},{"timestamp":1666656000,"value":4.0550,"volume":87179},{"timestamp":1666742400,"value":4.1500,"volume":63384},{"timestamp":1666828800,"value":4.2200,"volume":63153},{"timestamp":1666915200,"value":4.1100,"volume":77962},{"timestamp":1667174400,"value":4.2000,"volume":76313},{"timestamp":1667260800,"value":4.3350,"volume":50172},{"timestamp":1667347200,"value":4.1250,"volume":96181},{"timestamp":1667433600,"value":4.0900,"volume":134762},{"timestamp":1667520000,"value":4.1500,"volume":158647},{"timestamp":1667779200,"value":4.1100,"volume":63793},{"timestamp":1667865600,"value":4.2000,"volume":107761},{"timestamp":1667952000,"value":4.2500,"volume":92608},{"timestamp":1668038400,"value":4.3650,"volume":238539},{"timestamp":1668124800,"value":4.5200,"volume":269958},{"timestamp":1668384000,"value":4.6150,"volume":71307},{"timestamp":1668470400,"value":4.6300,"volume":125160},{"timestamp":1668556800,"value":4.4250,"volume":148890},{"timestamp":1668643200,"value":4.2500,"volume":140384},{"timestamp":1668729600,"value":4.2250,"volume":68618},{"timestamp":1668988800,"value":4.2100,"volume":62496},{"timestamp":1669075200,"value":4.1950,"volume":68936},{"timestamp":1669161600,"value":4.2000,"volume":38338},{"timestamp":1669248000,"value":4.2500,"volume":45806},{"timestamp":1669334400,"value":4.2000,"volume":47856},{"timestamp":1669593600,"value":4.1300,"volume":55704},{"timestamp":1669680000,"value":4.1650,"volume":90596},{"timestamp":1669766400,"value":4.1950,"volume":103821},{"timestamp":1669852800,"value":4.0600,"volume":82396},{"timestamp":1669939200,"value":4.0750,"volume":78805},{"timestamp":1670198400,"value":4.0800,"volume":36977},{"timestamp":1670284800,"value":3.9600,"volume":112586},{"timestamp":1670371200,"value":3.7500,"volume":77688},{"timestamp":1670457600,"value":3.6500,"volume":57949},{"timestamp":1670544000,"value":4.0750,"volume":231609},{"timestamp":1670803200,"value":3.8300,"volume":144439},{"timestamp":1670889600,"value":3.9500,"volume":116240},{"timestamp":1670976000,"value":3.7850,"volume":138305},{"timestamp":1671062400,"value":3.6550,"volume":139839},{"timestamp":1671148800,"value":3.4900,"volume":8262040},{"timestamp":1671408000,"value":3.4350,"volume":69251},{"timestamp":1671494400,"value":3.4200,"volume":77303},{"timestamp":1671580800,"value":3.5100,"volume":93971},{"timestamp":1671667200,"value":3.4650,"volume":57396},{"timestamp":1671753600,"value":3.5800,"volume":102020},{"timestamp":1672099200,"value":3.6250,"volume":46525},{"timestamp":1672185600,"value":3.7100,"volume":91189},{"timestamp":1672272000,"value":3.9000,"volume":232419},{"timestamp":1672358400,"value":3.9500,"volume":147236},{"timestamp":1672617600,"value":3.9600,"volume":25520},{"timestamp":1672704000,"value":4.0950,"volume":852994},{"timestamp":1672790400,"value":4.1950,"volume":91464},{"timestamp":1672876800,"value":4.2000,"volume":100313},{"timestamp":1672963200,"value":4.1950,"volume":382662},{"timestamp":1673222400,"value":4.2900,"volume":100123},{"timestamp":1673308800,"value":4.3600,"volume":94598},{"timestamp":1673395200,"value":4.4400,"volume":132124},{"timestamp":1673481600,"value":4.4100,"volume":165280},{"timestamp":1673568000,"value":4.8550,"volume":459419},{"timestamp":1673827200,"value":4.8200,"volume":228012},{"timestamp":1673913600,"value":5.1500,"volume":242600},{"timestamp":1674000000,"value":5.3000,"volume":468256},{"timestamp":1674086400,"value":5.4500,"volume":289115},{"timestamp":1674172800,"value":5.3800,"volume":314671},{"timestamp":1674432000,"value":5.2100,"volume":117064},{"timestamp":1674518400,"value":5.4700,"volume":152978},{"timestamp":1674604800,"value":5.4300,"volume":80534},{"timestamp":1674691200,"value":5.4600,"volume":90373},{"timestamp":1674777600,"value":5.4800,"volume":96218},{"timestamp":1675036800,"value":5.3000,"volume":95649},{"timestamp":1675123200,"value":5.3000,"volume":137404},{"timestamp":1675209600,"value":5.3500,"volume":133403},{"timestamp":1675296000,"value":5.3700,"volume":216686},{"timestamp":1675382400,"value":5.4300,"volume":130774},{"timestamp":1675641600,"value":5.4200,"volume":88197},{"timestamp":1675728000,"value":5.4800,"volume":109432},{"timestamp":1675814400,"value":5.5600,"volume":132478},{"timestamp":1675900800,"value":5.9800,"volume":558074},{"timestamp":1675987200,"value":5.7800,"volume":296131},{"timestamp":1676246400,"value":5.7200,"volume":135895},{"timestamp":1676332800,"value":5.8000,"volume":111616},{"timestamp":1676419200,"value":5.9600,"volume":142131},{"timestamp":1676505600,"value":6.0100,"volume":169155},{"timestamp":1676592000,"value":5.9200,"volume":194249},{"timestamp":1676851200,"value":5.8600,"volume":80570},{"timestamp":1676937600,"value":5.8500,"volume":102374},{"timestamp":1677024000,"value":5.9600,"volume":298800},{"timestamp":1677110400,"value":6.1700,"volume":294984},{"timestamp":1677196800,"value":5.8900,"volume":236334},{"timestamp":1677456000,"value":5.9200,"volume":118229},{"timestamp":1677542400,"value":6.0700,"volume":210219},{"timestamp":1677628800,"value":6.0800,"volume":200437},{"timestamp":1677715200,"value":5.9300,"volume":93546},{"timestamp":1677801600,"value":6.0100,"volume":92610},{"timestamp":1678060800,"value":5.9600,"volume":50696},{"timestamp":1678147200,"value":5.8900,"volume":71164},{"timestamp":1678233600,"value":5.8600,"volume":80033},{"timestamp":1678320000,"value":5.7200,"volume":132352},{"timestamp":1678406400,"value":5.5500,"volume":164243},{"timestamp":1678665600,"value":5.4600,"volume":183061},{"timestamp":1678752000,"value":5.6400,"volume":88354},{"timestamp":1678838400,"value":5.3500,"volume":107422},{"timestamp":1678924800,"value":5.5000,"volume":184905},{"timestamp":1679011200,"value":5.4900,"volume":165877},{"timestamp":1679270400,"value":5.2900,"volume":197833},{"timestamp":1679356800,"value":5.4500,"volume":115224},{"timestamp":1679443200,"value":5.3400,"volume":84003},{"timestamp":1679529600,"value":5.3300,"volume":89067},{"timestamp":1679616000,"value":5.1400,"volume":122449},{"timestamp":1679875200,"value":5.2500,"volume":85752},{"timestamp":1679961600,"value":5.1900,"volume":59718},{"timestamp":1680048000,"value":5.3100,"volume":56551},{"timestamp":1680134400,"value":5.5700,"volume":148994},{"timestamp":1680220800,"value":5.6600,"volume":141575},{"timestamp":1680480000,"value":5.5700,"volume":55643},{"timestamp":1680566400,"value":5.4500,"volume":68304},{"timestamp":1680652800,"value":5.4300,"volume":52635},{"timestamp":1680739200,"value":5.4100,"volume":53793},{"timestamp":1681171200,"value":5.2700,"volume":62197},{"timestamp":1681257600,"value":5.3600,"volume":72005},{"timestamp":1681344000,"value":5.4900,"volume":94634},{"timestamp":1681430400,"value":5.4700,"volume":33762},{"timestamp":1681689600,"value":5.5000,"volume":27023},{"timestamp":1681776000,"value":5.5900,"volume":98259},{"timestamp":1681862400,"value":5.3100,"volume":159784},{"timestamp":1681948800,"value":5.1800,"volume":102720},{"timestamp":1682035200,"value":5.1500,"volume":74366},{"timestamp":1682294400,"value":5.1000,"volume":45491},{"timestamp":1682380800,"value":5.0100,"volume":58215},{"timestamp":1682467200,"value":5.0000,"volume":144492},{"timestamp":1682553600,"value":5.0200,"volume":81966},{"timestamp":1682640000,"value":5.1500,"volume":83812},{"timestamp":1682985600,"value":5.0900,"volume":29509},{"timestamp":1683072000,"value":5.0800,"volume":23980},{"timestamp":1683158400,"value":4.9900,"volume":79096},{"timestamp":1683244800,"value":5.1400,"volume":59922},{"timestamp":1683504000,"value":5.1500,"volume":39026},{"timestamp":1683590400,"value":5.1800,"volume":84633},{"timestamp":1683676800,"value":5.1800,"volume":30741},{"timestamp":1683763200,"value":5.1700,"volume":71519},{"timestamp":1683849600,"value":5.0800,"volume":83846},{"timestamp":1684108800,"value":5.0500,"volume":67997},{"timestamp":1684195200,"value":5.1200,"volume":100046},{"timestamp":1684281600,"value":5.2700,"volume":59743},{"timestamp":1684368000,"value":5.2900,"volume":65434},{"timestamp":1684454400,"value":5.2900,"volume":65114},{"timestamp":1684713600,"value":5.3600,"volume":81348},{"timestamp":1684800000,"value":5.3000,"volume":54460},{"timestamp":1684886400,"value":5.2000,"volume":62366},{"timestamp":1684972800,"value":5.0900,"volume":171732},{"timestamp":1685059200,"value":5.2000,"volume":83483},{"timestamp":1685318400,"value":5.2700,"volume":29827},{"timestamp":1685404800,"value":5.1900,"volume":42796},{"timestamp":1685491200,"value":5.1900,"volume":537043},{"timestamp":1685577600,"value":5.2400,"volume":65833},{"timestamp":1685664000,"value":5.5200,"volume":69473},{"timestamp":1685923200,"value":5.5500,"volume":84633},{"timestamp":1686009600,"value":5.7000,"volume":131697},{"timestamp":1686096000,"value":5.9100,"volume":97609},{"timestamp":1686182400,"value":5.9800,"volume":104935},{"timestamp":1686268800,"value":6.0900,"volume":178330},{"timestamp":1686528000,"value":6.1400,"volume":148292},{"timestamp":1686614400,"value":6.2300,"volume":135650},{"timestamp":1686700800,"value":6.5200,"volume":295310},{"timestamp":1686787200,"value":6.7100,"volume":302876},{"timestamp":1686873600,"value":6.8600,"volume":191125},{"timestamp":1687132800,"value":6.8000,"volume":137535},{"timestamp":1687219200,"value":6.8000,"volume":140106},{"timestamp":1687305600,"value":6.7400,"volume":49504},{"timestamp":1687392000,"value":6.6700,"volume":88594},{"timestamp":1687478400,"value":6.4400,"volume":68570},{"timestamp":1687737600,"value":6.4300,"volume":85547},{"timestamp":1687824000,"value":6.4500,"volume":61505},{"timestamp":1687910400,"value":6.4500,"volume":86677},{"timestamp":1687996800,"value":6.4600,"volume":100577},{"timestamp":1688083200,"value":6.5500,"volume":112420},{"timestamp":1688342400,"value":6.5700,"volume":65772},{"timestamp":1688428800,"value":6.5800,"volume":39441},{"timestamp":1688515200,"value":6.5100,"volume":48152},{"timestamp":1688601600,"value":6.2600,"volume":108804},{"timestamp":1688688000,"value":6.2700,"volume":83103},{"timestamp":1688947200,"value":6.3500,"volume":74769},{"timestamp":1689033600,"value":6.3600,"volume":46886},{"timestamp":1689120000,"value":6.3700,"volume":54783},{"timestamp":1689206400,"value":6.3200,"volume":36225},{"timestamp":1689292800,"value":6.3600,"volume":71192},{"timestamp":1689552000,"value":6.3700,"volume":31126},{"timestamp":1689638400,"value":6.3800,"volume":17144},{"timestamp":1689724800,"value":6.2800,"volume":32976},{"timestamp":1689811200,"value":6.2200,"volume":29011},{"timestamp":1689897600,"value":6.2700,"volume":29384},{"timestamp":1690156800,"value":6.2800,"volume":52505},{"timestamp":1690243200,"value":6.2800,"volume":56796},{"timestamp":1690329600,"value":6.3000,"volume":37286},{"timestamp":1690416000,"value":6.4700,"volume":84638},{"timestamp":1690502400,"value":6.6000,"volume":68382},{"timestamp":1690761600,"value":6.6800,"volume":54943},{"timestamp":1690848000,"value":6.4000,"volume":61615},{"timestamp":1690934400,"value":6.2800,"volume":29246},{"timestamp":1691020800,"value":6.2400,"volume":11075},{"timestamp":1691107200,"value":6.3700,"volume":26336},{"timestamp":1691366400,"value":6.2200,"volume":27881},{"timestamp":1691452800,"value":6.1500,"volume":37845},{"timestamp":1691539200,"value":6.1900,"volume":16963},{"timestamp":1691625600,"value":6.2400,"volume":18617},{"timestamp":1691712000,"value":6.1200,"volume":36312},{"timestamp":1691971200,"value":6.1700,"volume":20982},{"timestamp":1692057600,"value":6.2200,"volume":40012},{"timestamp":1692144000,"value":6.2700,"volume":506118},{"timestamp":1692230400,"value":6.2300,"volume":28179},{"timestamp":1692316800,"value":6.1500,"volume":22227},{"timestamp":1692576000,"value":6.0600,"volume":60507},{"timestamp":1692662400,"value":6.0300,"volume":26832},{"timestamp":1692748800,"value":6.1600,"volume":38536},{"timestamp":1692835200,"value":6.0000,"volume":40149},{"timestamp":1692921600,"value":6.0500,"volume":57409},{"timestamp":1693180800,"value":6.0800,"volume":13539},{"timestamp":1693267200,"value":6.2200,"volume":36636},{"timestamp":1693353600,"value":6.3000,"volume":84154},{"timestamp":1693440000,"value":6.6000,"volume":383847},{"timestamp":1693526400,"value":6.8200,"volume":176506},{"timestamp":1693785600,"value":6.7500,"volume":98771},{"timestamp":1693872000,"value":6.6800,"volume":143472},{"timestamp":1693958400,"value":6.4900,"volume":114155},{"timestamp":1694044800,"value":6.4900,"volume":74711},{"timestamp":1694131200,"value":6.4000,"volume":76564},{"timestamp":1694390400,"value":6.4500,"volume":74030},{"timestamp":1694476800,"value":6.4500,"volume":100072},{"timestamp":1694563200,"value":6.3900,"volume":65933},{"timestamp":1694649600,"value":6.4800,"volume":98806},{"timestamp":1694736000,"value":6.5100,"volume":50356},{"timestamp":1694995200,"value":6.4100,"volume":60199},{"timestamp":1695081600,"value":6.3800,"volume":40769},{"timestamp":1695168000,"value":6.6500,"volume":51146},{"timestamp":1695254400,"value":6.5200,"volume":81002},{"timestamp":1695340800,"value":6.4800,"volume":32971},{"timestamp":1695600000,"value":6.3500,"volume":65306},{"timestamp":1695686400,"value":6.2200,"volume":182668},{"timestamp":1695772800,"value":6.1500,"volume":220891},{"timestamp":1695859200,"value":6.3000,"volume":53276},{"timestamp":1695945600,"value":6.4500,"volume":151011},{"timestamp":1696204800,"value":6.2800,"volume":43617},{"timestamp":1696291200,"value":6.0700,"volume":88409},{"timestamp":1696377600,"value":5.9600,"volume":77849},{"timestamp":1696464000,"value":6.0500,"volume":34037},{"timestamp":1696550400,"value":6.0000,"volume":88728},{"timestamp":1696809600,"value":5.9000,"volume":74069},{"timestamp":1696896000,"value":6.2000,"volume":84332},{"timestamp":1696982400,"value":6.1900,"volume":20880},{"timestamp":1697068800,"value":6.1200,"volume":24127},{"timestamp":1697155200,"value":6.0000,"volume":55862},{"timestamp":1697414400,"value":6.0400,"volume":60638},{"timestamp":1697500800,"value":6.1100,"volume":32823},{"timestamp":1697587200,"value":5.9600,"volume":59431},{"timestamp":1697673600,"value":5.8000,"volume":62189},{"timestamp":1697760000,"value":5.6700,"volume":147108},{"timestamp":1698019200,"value":5.6500,"volume":69963},{"timestamp":1698105600,"value":5.6600,"volume":124728},{"timestamp":1698192000,"value":5.7500,"volume":91631},{"timestamp":1698278400,"value":5.6400,"volume":70099},{"timestamp":1698364800,"value":5.7400,"volume":111345},{"timestamp":1698624000,"value":5.7900,"volume":60324},{"timestamp":1698710400,"value":6.0600,"volume":121002},{"timestamp":1698796800,"value":5.9200,"volume":55935},{"timestamp":1698883200,"value":6.1500,"volume":74177},{"timestamp":1698969600,"value":6.2200,"volume":67389},{"timestamp":1699228800,"value":6.2000,"volume":26812},{"timestamp":1699315200,"value":6.2100,"volume":36891},{"timestamp":1699401600,"value":6.4000,"volume":38142},{"timestamp":1699488000,"value":6.4700,"volume":33707},{"timestamp":1699574400,"value":6.4300,"volume":75407},{"timestamp":1699833600,"value":6.5200,"volume":45181},{"timestamp":1699920000,"value":6.8300,"volume":133444},{"timestamp":1700006400,"value":6.7500,"volume":391226},{"timestamp":1700092800,"value":6.5000,"volume":86600},{"timestamp":1700179200,"value":6.5500,"volume":68055},{"timestamp":1700438400,"value":6.5900,"volume":34447},{"timestamp":1700524800,"value":6.6300,"volume":25464},{"timestamp":1700611200,"value":6.6300,"volume":18372},{"timestamp":1700697600,"value":6.5800,"volume":28478},{"timestamp":1700784000,"value":6.5700,"volume":15509},{"timestamp":1701043200,"value":6.5400,"volume":22586},{"timestamp":1701129600,"value":6.6800,"volume":46886},{"timestamp":1701216000,"value":6.7600,"volume":82856},{"timestamp":1701302400,"value":6.7700,"volume":165141},{"timestamp":1701388800,"value":6.6800,"volume":51651},{"timestamp":1701648000,"value":6.6500,"volume":25871},{"timestamp":1701734400,"value":6.6900,"volume":34622},{"timestamp":1701820800,"value":6.8100,"volume":48023},{"timestamp":1701907200,"value":6.9000,"volume":90317},{"timestamp":1701993600,"value":6.8700,"volume":154679},{"timestamp":1702252800,"value":6.7700,"volume":34199},{"timestamp":1702339200,"value":6.7600,"volume":30763},{"timestamp":1702425600,"value":6.7400,"volume":53874},{"timestamp":1702512000,"value":7.0100,"volume":183580},{"timestamp":1702598400,"value":6.9700,"volume":95556},{"timestamp":1702857600,"value":6.8700,"volume":66885},{"timestamp":1702944000,"value":6.9800,"volume":40405},{"timestamp":1703030400,"value":6.9800,"volume":55909},{"timestamp":1703116800,"value":7.0000,"volume":77837},{"timestamp":1703203200,"value":7.1200,"volume":70442},{"timestamp":1703635200,"value":7.0100,"volume":99919},{"timestamp":1703721600,"value":7.3500,"volume":106170},{"timestamp":1703808000,"value":7.6700,"volume":140646},{"timestamp":1704153600,"value":7.5400,"volume":113708},{"timestamp":1704240000,"value":7.3300,"volume":40779},{"timestamp":1704326400,"value":7.4400,"volume":120795},{"timestamp":1704412800,"value":7.3200,"volume":44863},{"timestamp":1704672000,"value":7.2500,"volume":42727},{"timestamp":1704758400,"value":7.3800,"volume":83877},{"timestamp":1704844800,"value":7.3200,"volume":60947},{"timestamp":1704931200,"value":7.1100,"volume":168437},{"timestamp":1705017600,"value":7.1200,"volume":29833},{"timestamp":1705276800,"value":6.9500,"volume":29904},{"timestamp":1705363200,"value":7.1600,"volume":54946},{"timestamp":1705449600,"value":7.0000,"volume":33869},{"timestamp":1705536000,"value":7.1800,"volume":63238},{"timestamp":1705622400,"value":7.0100,"volume":54438},{"timestamp":1705881600,"value":7.0100,"volume":42264},{"timestamp":1705968000,"value":6.9800,"volume":76893},{"timestamp":1706054400,"value":6.9600,"volume":44180},{"timestamp":1706140800,"value":6.9900,"volume":53127},{"timestamp":1706227200,"value":6.9500,"volume":14540},{"timestamp":1706486400,"value":6.9000,"volume":98391},{"timestamp":1706572800,"value":6.8700,"volume":51384},{"timestamp":1706659200,"value":7.0600,"volume":137486},{"timestamp":1706745600,"value":7.0000,"volume":62270},{"timestamp":1706832000,"value":7.0500,"volume":27234},{"timestamp":1707091200,"value":7.0500,"volume":43697},{"timestamp":1707177600,"value":7.1700,"volume":59147},{"timestamp":1707264000,"value":7.1000,"volume":49537},{"timestamp":1707350400,"value":7.0900,"volume":40432},{"timestamp":1707436800,"value":7.0100,"volume":54906},{"timestamp":1707696000,"value":7.2000,"volume":94341},{"timestamp":1707782400,"value":7.0500,"volume":52810},{"timestamp":1707868800,"value":7.1500,"volume":36879},{"timestamp":1707955200,"value":7.0300,"volume":51651},{"timestamp":1708041600,"value":6.9900,"volume":32919},{"timestamp":1708300800,"value":7.0100,"volume":21363},{"timestamp":1708387200,"value":7.0000,"volume":50252},{"timestamp":1708473600,"value":7.0100,"volume":38066},{"timestamp":1708560000,"value":7.0000,"volume":40947},{"timestamp":1708646400,"value":6.9200,"volume":37952},{"timestamp":1708905600,"value":6.9800,"volume":37270},{"timestamp":1708992000,"value":6.9300,"volume":33129},{"timestamp":1709078400,"value":6.8700,"volume":80881},{"timestamp":1709164800,"value":6.8000,"volume":140101},{"timestamp":1709251200,"value":6.8900,"volume":41469},{"timestamp":1709510400,"value":6.7200,"volume":45776},{"timestamp":1709596800,"value":6.7200,"volume":89570},{"timestamp":1709683200,"value":6.6700,"volume":96562},{"timestamp":1709769600,"value":6.7000,"volume":40370},{"timestamp":1709856000,"value":6.6300,"volume":114051},{"timestamp":1710115200,"value":6.5000,"volume":120391},{"timestamp":1710201600,"value":6.5400,"volume":77345},{"timestamp":1710288000,"value":6.4900,"volume":57499},{"timestamp":1710374400,"value":6.3900,"volume":61181},{"timestamp":1710460800,"value":6.4100,"volume":152264},{"timestamp":1710720000,"value":6.3700,"volume":58168},{"timestamp":1710806400,"value":6.3500,"volume":50662},{"timestamp":1710892800,"value":6.4700,"volume":44687},{"timestamp":1710979200,"value":6.5100,"volume":144736},{"timestamp":1711065600,"value":6.6000,"volume":58037},{"timestamp":1711324800,"value":6.5800,"volume":31697},{"timestamp":1711411200,"value":6.5700,"volume":64307},{"timestamp":1711497600,"value":6.4300,"volume":113492},{"timestamp":1711584000,"value":6.7500,"volume":110523},{"timestamp":1712016000,"value":6.6100,"volume":68736},{"timestamp":1712102400,"value":6.6200,"volume":58146},{"timestamp":1712188800,"value":6.5400,"volume":76729},{"timestamp":1712275200,"value":6.3700,"volume":72250},{"timestamp":1712534400,"value":6.4000,"volume":47747},{"timestamp":1712620800,"value":6.4200,"volume":43383},{"timestamp":1712707200,"value":6.3300,"volume":102499},{"timestamp":1712793600,"value":6.3000,"volume":62710},{"timestamp":1712880000,"value":6.1300,"volume":71858},{"timestamp":1713139200,"value":6.0800,"volume":131451},{"timestamp":1713225600,"value":6.0400,"volume":71754},{"timestamp":1713312000,"value":6.1000,"volume":35199},{"timestamp":1713398400,"value":6.1600,"volume":50515},{"timestamp":1713484800,"value":6.1400,"volume":49444},{"timestamp":1713744000,"value":6.1000,"volume":46914},{"timestamp":1713830400,"value":6.2000,"volume":48020},{"timestamp":1713916800,"value":6.2100,"volume":50257},{"timestamp":1714003200,"value":6.1200,"volume":49247},{"timestamp":1714089600,"value":6.2700,"volume":24346},{"timestamp":1714348800,"value":6.3800,"volume":65173},{"timestamp":1714435200,"value":6.3800,"volume":75039},{"timestamp":1714608000,"value":6.2800,"volume":63649},{"timestamp":1714694400,"value":6.3700,"volume":34356},{"timestamp":1714953600,"value":6.5700,"volume":36095},{"timestamp":1715040000,"value":6.5400,"volume":55845},{"timestamp":1715126400,"value":6.6000,"volume":39997},{"timestamp":1715212800,"value":6.5700,"volume":76217},{"timestamp":1715299200,"value":6.5900,"volume":62938},{"timestamp":1715558400,"value":6.6100,"volume":94726},{"timestamp":1715644800,"value":6.5100,"volume":136024},{"timestamp":1715731200,"value":6.6600,"volume":86869},{"timestamp":1715817600,"value":6.8000,"volume":156043},{"timestamp":1715904000,"value":6.9300,"volume":101740},{"timestamp":1716163200,"value":7.0700,"volume":144723},{"timestamp":1716249600,"value":7.1000,"volume":70807},{"timestamp":1716336000,"value":6.8700,"volume":103654},{"timestamp":1716422400,"value":6.7400,"volume":89334},{"timestamp":1716508800,"value":6.6600,"volume":65736},{"timestamp":1716768000,"value":6.9200,"volume":122977},{"timestamp":1716854400,"value":6.8100,"volume":180466},{"timestamp":1716940800,"value":6.8000,"volume":116335},{"timestamp":1717027200,"value":6.9100,"volume":200537},{"timestamp":1717113600,"value":7.0900,"volume":300490},{"timestamp":1717372800,"value":7.1000,"volume":129823},{"timestamp":1717459200,"value":7.0500,"volume":100307},{"timestamp":1717545600,"value":7.1100,"volume":47996},{"timestamp":1717632000,"value":7.1600,"volume":219641},{"timestamp":1717718400,"value":7.2000,"volume":126625},{"timestamp":1717977600,"value":7.0600,"volume":51937},{"timestamp":1718064000,"value":7.0400,"volume":95700},{"timestamp":1718150400,"value":7.2000,"volume":36598},{"timestamp":1718236800,"value":6.9000,"volume":65121},{"timestamp":1718323200,"value":6.7900,"volume":138216},{"timestamp":1718582400,"value":6.7600,"volume":60729},{"timestamp":1718668800,"value":6.7600,"volume":66080},{"timestamp":1718755200,"value":6.7300,"volume":65200},{"timestamp":1718841600,"value":6.8900,"volume":42474},{"timestamp":1718928000,"value":6.7400,"volume":84676},{"timestamp":1719187200,"value":6.7300,"volume":55038},{"timestamp":1719273600,"value":6.6000,"volume":66734},{"timestamp":1719360000,"value":6.4900,"volume":105014},{"timestamp":1719446400,"value":6.2900,"volume":78965},{"timestamp":1719532800,"value":6.5000,"volume":119429},{"timestamp":1719792000,"value":6.4800,"volume":34461},{"timestamp":1719878400,"value":6.5100,"volume":47748},{"timestamp":1719964800,"value":6.6100,"volume":38403},{"timestamp":1720051200,"value":6.7200,"volume":65062},{"timestamp":1720137600,"value":6.6300,"volume":17633},{"timestamp":1720396800,"value":6.6900,"volume":38424},{"timestamp":1720483200,"value":6.7500,"volume":48240},{"timestamp":1720569600,"value":6.8500,"volume":65283},{"timestamp":1720656000,"value":6.9000,"volume":51608},{"timestamp":1720742400,"value":7.0400,"volume":65946},{"timestamp":1721001600,"value":6.9600,"volume":17073},{"timestamp":1721088000,"value":6.9200,"volume":22244},{"timestamp":1721174400,"value":6.9200,"volume":208869},{"timestamp":1721260800,"value":6.8700,"volume":27095},{"timestamp":1721347200,"value":6.7200,"volume":42926},{"timestamp":1721606400,"value":6.7900,"volume":20775},{"timestamp":1721692800,"value":6.7000,"volume":15352},{"timestamp":1721779200,"value":6.6800,"volume":31207},{"timestamp":1721865600,"value":6.7500,"volume":79292},{"timestamp":1721952000,"value":6.7100,"volume":82137},{"timestamp":1722211200,"value":6.7100,"volume":44852},{"timestamp":1722297600,"value":6.7300,"volume":45059},{"timestamp":1722384000,"value":6.7600,"volume":54343},{"timestamp":1722470400,"value":6.6200,"volume":55942},{"timestamp":1722556800,"value":6.6400,"volume":84036},{"timestamp":1722816000,"value":6.4600,"volume":250422},{"timestamp":1722902400,"value":6.4800,"volume":74847},{"timestamp":1722988800,"value":6.5600,"volume":45070},{"timestamp":1723075200,"value":6.4400,"volume":36650},{"timestamp":1723161600,"value":6.3800,"volume":53318},{"timestamp":1723420800,"value":6.5600,"volume":61677},{"timestamp":1723507200,"value":6.5500,"volume":39835},{"timestamp":1723593600,"value":6.5100,"volume":27568}],"startTimeTimestamp":1625616000,"endTimeTimestamp":1723753485}