{"instrumentID":16478,"Data":[{"timestamp":1617235200,"value":18.8000,"volume":1001671},{"timestamp":1617667200,"value":18.7350,"volume":830380},{"timestamp":1617753600,"value":18.7950,"volume":1087259},{"timestamp":1617840000,"value":18.8600,"volume":897924},{"timestamp":1617926400,"value":18.7750,"volume":782224},{"timestamp":1618185600,"value":18.7800,"volume":596229},{"timestamp":1618272000,"value":18.6150,"volume":1116892},{"timestamp":1618358400,"value":18.6150,"volume":749325},{"timestamp":1618444800,"value":18.4600,"volume":832390},{"timestamp":1618531200,"value":18.5500,"volume":695164},{"timestamp":1618790400,"value":18.7400,"volume":730013},{"timestamp":1618876800,"value":18.6250,"volume":682970},{"timestamp":1618963200,"value":18.6100,"volume":568445},{"timestamp":1619049600,"value":18.5600,"volume":619742},{"timestamp":1619136000,"value":18.3100,"volume":684099},{"timestamp":1619395200,"value":18.4500,"volume":722472},{"timestamp":1619481600,"value":18.5650,"volume":890543},{"timestamp":1619568000,"value":17.7200,"volume":1263624},{"timestamp":1619654400,"value":17.8750,"volume":1077966},{"timestamp":1619740800,"value":17.7300,"volume":999312},{"timestamp":1620000000,"value":17.7200,"volume":893250},{"timestamp":1620086400,"value":17.8200,"volume":1045474},{"timestamp":1620172800,"value":17.5350,"volume":881802},{"timestamp":1620259200,"value":17.5450,"volume":882678},{"timestamp":1620345600,"value":17.4250,"volume":812391},{"timestamp":1620604800,"value":17.5050,"volume":515194},{"timestamp":1620691200,"value":17.0400,"volume":876050},{"timestamp":1620777600,"value":17.0400,"volume":582568},{"timestamp":1620864000,"value":16.9000,"volume":473429},{"timestamp":1620950400,"value":16.9850,"volume":463847},{"timestamp":1621209600,"value":17.2350,"volume":502292},{"timestamp":1621296000,"value":17.2200,"volume":672890},{"timestamp":1621382400,"value":17.0600,"volume":592213},{"timestamp":1621468800,"value":16.9300,"volume":600776},{"timestamp":1621555200,"value":16.9750,"volume":575718},{"timestamp":1621814400,"value":17.1400,"volume":340417},{"timestamp":1621900800,"value":16.9450,"volume":634517},{"timestamp":1621987200,"value":16.9050,"volume":527549},{"timestamp":1622073600,"value":16.8250,"volume":1683187},{"timestamp":1622160000,"value":16.7250,"volume":705246},{"timestamp":1622419200,"value":16.6050,"volume":456530},{"timestamp":1622505600,"value":16.6850,"volume":554539},{"timestamp":1622592000,"value":16.9350,"volume":1000461},{"timestamp":1622678400,"value":16.8150,"volume":758564},{"timestamp":1622764800,"value":16.9300,"volume":477214},{"timestamp":1623024000,"value":17.0750,"volume":551533},{"timestamp":1623110400,"value":17.1400,"volume":750792},{"timestamp":1623196800,"value":17.3200,"volume":673907},{"timestamp":1623283200,"value":17.3150,"volume":716926},{"timestamp":1623369600,"value":17.4150,"volume":493918},{"timestamp":1623628800,"value":17.3700,"volume":515427},{"timestamp":1623715200,"value":17.5600,"volume":678180},{"timestamp":1623801600,"value":17.6200,"volume":609462},{"timestamp":1623888000,"value":17.2700,"volume":629148},{"timestamp":1623974400,"value":16.9550,"volume":1573678},{"timestamp":1624233600,"value":16.9850,"volume":530799},{"timestamp":1624320000,"value":17.0250,"volume":394641},{"timestamp":1624406400,"value":16.7100,"volume":744804},{"timestamp":1624492800,"value":16.3600,"volume":1337846},{"timestamp":1624579200,"value":16.3400,"volume":666185},{"timestamp":1624838400,"value":16.3050,"volume":516052},{"timestamp":1624924800,"value":16.3400,"volume":823309},{"timestamp":1625011200,"value":16.2900,"volume":1196615},{"timestamp":1625097600,"value":16.5800,"volume":587914},{"timestamp":1625184000,"value":16.5400,"volume":744520},{"timestamp":1625443200,"value":16.5650,"volume":400198},{"timestamp":1625529600,"value":16.4850,"volume":495180},{"timestamp":1625616000,"value":16.5400,"volume":574794},{"timestamp":1625702400,"value":16.3900,"volume":661556},{"timestamp":1625788800,"value":16.5450,"volume":579685},{"timestamp":1626048000,"value":16.7600,"volume":431680},{"timestamp":1626134400,"value":16.7700,"volume":784891},{"timestamp":1626220800,"value":16.7250,"volume":463108},{"timestamp":1626307200,"value":16.7100,"volume":457577},{"timestamp":1626393600,"value":16.8250,"volume":626093},{"timestamp":1626652800,"value":16.5450,"volume":587887},{"timestamp":1626739200,"value":16.7100,"volume":562036},{"timestamp":1626825600,"value":16.9850,"volume":694455},{"timestamp":1626912000,"value":16.9250,"volume":541365},{"timestamp":1626998400,"value":16.9700,"volume":432994},{"timestamp":1627257600,"value":17.1900,"volume":795346},{"timestamp":1627344000,"value":17.2000,"volume":433076},{"timestamp":1627430400,"value":17.2700,"volume":403865},{"timestamp":1627516800,"value":17.0950,"volume":631431},{"timestamp":1627603200,"value":17.3250,"volume":1401245},{"timestamp":1627862400,"value":17.1950,"volume":625642},{"timestamp":1627948800,"value":17.3300,"volume":439483},{"timestamp":1628035200,"value":17.4000,"volume":419457},{"timestamp":1628121600,"value":17.3700,"volume":418540},{"timestamp":1628208000,"value":17.3850,"volume":591559},{"timestamp":1628467200,"value":17.5800,"volume":365346},{"timestamp":1628553600,"value":17.5450,"volume":456923},{"timestamp":1628640000,"value":17.4750,"volume":487875},{"timestamp":1628726400,"value":17.4950,"volume":469885},{"timestamp":1628812800,"value":17.5350,"volume":318715},{"timestamp":1629072000,"value":17.5500,"volume":373068},{"timestamp":1629158400,"value":17.5550,"volume":450616},{"timestamp":1629244800,"value":17.5700,"volume":444777},{"timestamp":1629331200,"value":17.3850,"volume":448698},{"timestamp":1629417600,"value":17.4200,"volume":376772},{"timestamp":1629676800,"value":17.3950,"volume":474410},{"timestamp":1629763200,"value":17.3750,"volume":383656},{"timestamp":1629849600,"value":17.3700,"volume":455969},{"timestamp":1629936000,"value":16.8950,"volume":828976},{"timestamp":1630022400,"value":16.7050,"volume":480670},{"timestamp":1630281600,"value":16.7200,"volume":368975},{"timestamp":1630368000,"value":16.6050,"volume":995216},{"timestamp":1630454400,"value":16.7900,"volume":673698},{"timestamp":1630540800,"value":16.7350,"volume":376549},{"timestamp":1630627200,"value":16.6950,"volume":486952},{"timestamp":1630886400,"value":16.7300,"volume":534623},{"timestamp":1630972800,"value":16.7450,"volume":599599},{"timestamp":1631059200,"value":16.9700,"volume":1101516},{"timestamp":1631145600,"value":16.9500,"volume":804370},{"timestamp":1631232000,"value":16.6000,"volume":874542},{"timestamp":1631491200,"value":16.8100,"volume":600957},{"timestamp":1631577600,"value":16.7350,"volume":468497},{"timestamp":1631664000,"value":16.8250,"volume":512053},{"timestamp":1631750400,"value":16.9200,"volume":423055},{"timestamp":1631836800,"value":16.8800,"volume":1191646},{"timestamp":1632096000,"value":16.7300,"volume":627694},{"timestamp":1632182400,"value":16.7800,"volume":405100},{"timestamp":1632268800,"value":16.9250,"volume":372240},{"timestamp":1632355200,"value":17.1450,"volume":687683},{"timestamp":1632441600,"value":17.0100,"volume":318041},{"timestamp":1632700800,"value":17.2650,"volume":530815},{"timestamp":1632787200,"value":17.1200,"volume":479196},{"timestamp":1632873600,"value":17.1100,"volume":588810},{"timestamp":1632960000,"value":17.1400,"volume":739826},{"timestamp":1633046400,"value":16.9600,"volume":527271},{"timestamp":1633305600,"value":17.1600,"volume":408221},{"timestamp":1633392000,"value":17.2550,"volume":440418},{"timestamp":1633478400,"value":17.2400,"volume":565397},{"timestamp":1633564800,"value":17.2900,"volume":532057},{"timestamp":1633651200,"value":17.4450,"volume":544524},{"timestamp":1633910400,"value":17.4600,"volume":541617},{"timestamp":1633996800,"value":17.5000,"volume":633847},{"timestamp":1634083200,"value":17.4550,"volume":500745},{"timestamp":1634169600,"value":17.5600,"volume":604620},{"timestamp":1634256000,"value":17.5650,"volume":446731},{"timestamp":1634515200,"value":17.4450,"volume":492646},{"timestamp":1634601600,"value":17.0800,"volume":607532},{"timestamp":1634688000,"value":17.2500,"volume":609772},{"timestamp":1634774400,"value":17.3500,"volume":477878},{"timestamp":1634860800,"value":17.5100,"volume":401724},{"timestamp":1635120000,"value":17.3000,"volume":581572},{"timestamp":1635206400,"value":17.2000,"volume":534863},{"timestamp":1635292800,"value":17.0800,"volume":434033},{"timestamp":1635379200,"value":16.7900,"volume":1042647},{"timestamp":1635465600,"value":16.2850,"volume":1146613},{"timestamp":1635724800,"value":16.0450,"volume":1040537},{"timestamp":1635811200,"value":16.2450,"volume":822267},{"timestamp":1635897600,"value":16.4850,"volume":948087},{"timestamp":1635984000,"value":16.2850,"volume":1084169},{"timestamp":1636070400,"value":16.5150,"volume":537127},{"timestamp":1636329600,"value":16.4800,"volume":484168},{"timestamp":1636416000,"value":16.6850,"volume":516460},{"timestamp":1636502400,"value":16.9000,"volume":790195},{"timestamp":1636588800,"value":16.8950,"volume":607651},{"timestamp":1636675200,"value":16.8800,"volume":616749},{"timestamp":1636934400,"value":17.1150,"volume":652150},{"timestamp":1637020800,"value":16.9850,"volume":729440},{"timestamp":1637107200,"value":16.8550,"volume":873630},{"timestamp":1637193600,"value":16.4950,"volume":521528},{"timestamp":1637280000,"value":16.3850,"volume":789661},{"timestamp":1637539200,"value":16.9750,"volume":975816},{"timestamp":1637625600,"value":16.8300,"volume":988637},{"timestamp":1637712000,"value":16.8700,"volume":1212862},{"timestamp":1637798400,"value":16.7800,"volume":446360},{"timestamp":1637884800,"value":16.2650,"volume":1102930},{"timestamp":1638144000,"value":16.0300,"volume":816337},{"timestamp":1638230400,"value":16.0200,"volume":1605400},{"timestamp":1638316800,"value":16.8300,"volume":1232589},{"timestamp":1638403200,"value":16.7500,"volume":789902},{"timestamp":1638489600,"value":16.5100,"volume":584818},{"timestamp":1638748800,"value":16.7100,"volume":754019},{"timestamp":1638835200,"value":16.6150,"volume":729957},{"timestamp":1638921600,"value":16.0600,"volume":806453},{"timestamp":1639008000,"value":16.0950,"volume":1138098},{"timestamp":1639094400,"value":16.1900,"volume":465933},{"timestamp":1639353600,"value":16.3600,"volume":672924},{"timestamp":1639440000,"value":16.7650,"volume":863124},{"timestamp":1639526400,"value":16.7900,"volume":917680},{"timestamp":1639612800,"value":16.9600,"volume":1003242},{"timestamp":1639699200,"value":17.7150,"volume":2808077},{"timestamp":1639958400,"value":17.5200,"volume":761774},{"timestamp":1640044800,"value":17.5300,"volume":769970},{"timestamp":1640131200,"value":17.4000,"volume":548135},{"timestamp":1640217600,"value":17.4400,"volume":372033},{"timestamp":1640304000,"value":17.5050,"volume":91199},{"timestamp":1640563200,"value":17.2650,"volume":401926},{"timestamp":1640649600,"value":17.3200,"volume":292096},{"timestamp":1640736000,"value":17.2750,"volume":518466},{"timestamp":1640822400,"value":17.2650,"volume":325692},{"timestamp":1640908800,"value":17.1400,"volume":174195},{"timestamp":1641168000,"value":17.3100,"volume":731887},{"timestamp":1641254400,"value":17.3800,"volume":601301},{"timestamp":1641340800,"value":17.0600,"volume":793582},{"timestamp":1641427200,"value":17.0350,"volume":746276},{"timestamp":1641513600,"value":17.0650,"volume":518835},{"timestamp":1641772800,"value":17.3650,"volume":707969},{"timestamp":1641859200,"value":17.5050,"volume":534174},{"timestamp":1641945600,"value":17.3900,"volume":629895},{"timestamp":1642032000,"value":17.6250,"volume":449330},{"timestamp":1642118400,"value":17.7600,"volume":1060264},{"timestamp":1642377600,"value":17.2700,"volume":800095},{"timestamp":1642464000,"value":17.4350,"volume":789390},{"timestamp":1642550400,"value":17.4850,"volume":732241},{"timestamp":1642636800,"value":17.3300,"volume":571089},{"timestamp":1642723200,"value":17.1950,"volume":840068},{"timestamp":1642982400,"value":17.4900,"volume":988924},{"timestamp":1643068800,"value":17.9600,"volume":1010743},{"timestamp":1643155200,"value":17.8950,"volume":811758},{"timestamp":1643241600,"value":18.4650,"volume":852856},{"timestamp":1643328000,"value":18.3200,"volume":814328},{"timestamp":1643587200,"value":18.1150,"volume":887814},{"timestamp":1643673600,"value":17.4500,"volume":1327156},{"timestamp":1643760000,"value":17.3850,"volume":1050480},{"timestamp":1643846400,"value":17.9000,"volume":718958},{"timestamp":1643932800,"value":17.8450,"volume":880853},{"timestamp":1644192000,"value":18.0250,"volume":738693},{"timestamp":1644278400,"value":18.1100,"volume":881578},{"timestamp":1644364800,"value":18.2850,"volume":677438},{"timestamp":1644451200,"value":18.1550,"volume":778024},{"timestamp":1644537600,"value":18.2250,"volume":926128},{"timestamp":1644796800,"value":18.0050,"volume":1075345},{"timestamp":1644883200,"value":18.1450,"volume":814376},{"timestamp":1644969600,"value":18.2900,"volume":674750},{"timestamp":1645056000,"value":18.0600,"volume":1246907},{"timestamp":1645142400,"value":18.6000,"volume":1882831},{"timestamp":1645401600,"value":18.6500,"volume":894346},{"timestamp":1645488000,"value":18.2450,"volume":746196},{"timestamp":1645574400,"value":18.1650,"volume":779170},{"timestamp":1645660800,"value":17.2400,"volume":1581379},{"timestamp":1645747200,"value":18.0800,"volume":1146609},{"timestamp":1646006400,"value":17.7600,"volume":1382040},{"timestamp":1646092800,"value":17.9150,"volume":1347352},{"timestamp":1646179200,"value":17.9300,"volume":1349565},{"timestamp":1646265600,"value":17.8100,"volume":1228974},{"timestamp":1646352000,"value":17.1500,"volume":1130735},{"timestamp":1646611200,"value":16.7900,"volume":2107394},{"timestamp":1646697600,"value":16.6600,"volume":1159757},{"timestamp":1646784000,"value":17.0150,"volume":1739130},{"timestamp":1646870400,"value":17.0650,"volume":948018},{"timestamp":1646956800,"value":16.9800,"volume":843262},{"timestamp":1647216000,"value":17.0550,"volume":1276689},{"timestamp":1647302400,"value":17.2950,"volume":1258545},{"timestamp":1647388800,"value":17.3800,"volume":1601998},{"timestamp":1647475200,"value":17.1900,"volume":1367436},{"timestamp":1647561600,"value":16.8500,"volume":6017443},{"timestamp":1647820800,"value":17.4300,"volume":1444168},{"timestamp":1647907200,"value":17.2250,"volume":1231503},{"timestamp":1647993600,"value":17.2800,"volume":754025},{"timestamp":1648080000,"value":17.3650,"volume":1001311},{"timestamp":1648166400,"value":17.6600,"volume":700382},{"timestamp":1648425600,"value":17.7900,"volume":1229712},{"timestamp":1648512000,"value":17.0900,"volume":1468799},{"timestamp":1648598400,"value":17.0000,"volume":1043885},{"timestamp":1648684800,"value":16.8500,"volume":770142},{"timestamp":1648771200,"value":16.7400,"volume":859808},{"timestamp":1649030400,"value":16.4900,"volume":1067122},{"timestamp":1649116800,"value":16.5500,"volume":1041084},{"timestamp":1649203200,"value":16.7400,"volume":802281},{"timestamp":1649289600,"value":16.7600,"volume":732097},{"timestamp":1649376000,"value":16.9950,"volume":608024},{"timestamp":1649635200,"value":17.1850,"volume":610804},{"timestamp":1649721600,"value":17.2450,"volume":1086983},{"timestamp":1649808000,"value":17.2450,"volume":448647},{"timestamp":1649894400,"value":17.3350,"volume":816427},{"timestamp":1650326400,"value":17.2450,"volume":553869},{"timestamp":1650412800,"value":17.4400,"volume":994482},{"timestamp":1650499200,"value":17.3400,"volume":608567},{"timestamp":1650585600,"value":17.1650,"volume":948400},{"timestamp":1650844800,"value":16.9650,"volume":640023},{"timestamp":1650931200,"value":16.8600,"volume":1138216},{"timestamp":1651017600,"value":16.2950,"volume":905668},{"timestamp":1651104000,"value":16.0950,"volume":1142941},{"timestamp":1651190400,"value":16.6000,"volume":1429375},{"timestamp":1651449600,"value":16.5850,"volume":1368110},{"timestamp":1651536000,"value":17.1550,"volume":930506},{"timestamp":1651622400,"value":16.7100,"volume":1807916},{"timestamp":1651708800,"value":16.7950,"volume":808336},{"timestamp":1651795200,"value":16.5450,"volume":930167},{"timestamp":1652054400,"value":16.4200,"volume":658550},{"timestamp":1652140800,"value":16.4700,"volume":866288},{"timestamp":1652227200,"value":16.3000,"volume":1275818},{"timestamp":1652313600,"value":16.2900,"volume":667551},{"timestamp":1652400000,"value":16.2400,"volume":724016},{"timestamp":1652659200,"value":16.5350,"volume":530714},{"timestamp":1652745600,"value":16.5850,"volume":492988},{"timestamp":1652832000,"value":16.5050,"volume":663183},{"timestamp":1652918400,"value":16.0400,"volume":835275},{"timestamp":1653004800,"value":16.1750,"volume":616444},{"timestamp":1653264000,"value":16.3100,"volume":517165},{"timestamp":1653350400,"value":16.2100,"volume":553988},{"timestamp":1653436800,"value":16.3300,"volume":664673},{"timestamp":1653523200,"value":16.4250,"volume":330562},{"timestamp":1653609600,"value":16.4500,"volume":500829},{"timestamp":1653868800,"value":16.1450,"volume":374644},{"timestamp":1653955200,"value":16.0750,"volume":1329249},{"timestamp":1654041600,"value":16.0150,"volume":766554},{"timestamp":1654128000,"value":15.9400,"volume":472060},{"timestamp":1654214400,"value":15.7800,"volume":319890},{"timestamp":1654473600,"value":15.8400,"volume":480759},{"timestamp":1654560000,"value":15.7450,"volume":763967},{"timestamp":1654646400,"value":15.5800,"volume":891680},{"timestamp":1654732800,"value":15.3200,"volume":569075},{"timestamp":1654819200,"value":15.1450,"volume":982373},{"timestamp":1655078400,"value":15.1600,"volume":977075},{"timestamp":1655164800,"value":15.1450,"volume":1121491},{"timestamp":1655251200,"value":15.2450,"volume":1079375},{"timestamp":1655337600,"value":15.3700,"volume":1498952},{"timestamp":1655424000,"value":15.5250,"volume":2690484},{"timestamp":1655683200,"value":15.7050,"volume":1256819},{"timestamp":1655769600,"value":14.5100,"volume":1486886},{"timestamp":1655856000,"value":14.4000,"volume":1019439},{"timestamp":1655942400,"value":13.4950,"volume":1417320},{"timestamp":1656028800,"value":14.0400,"volume":1179991},{"timestamp":1656288000,"value":14.2350,"volume":598095},{"timestamp":1656374400,"value":14.3950,"volume":562386},{"timestamp":1656460800,"value":14.2950,"volume":776598},{"timestamp":1656547200,"value":14.0650,"volume":840987},{"timestamp":1656633600,"value":14.0250,"volume":655941},{"timestamp":1656892800,"value":14.1600,"volume":347754},{"timestamp":1656979200,"value":14.0300,"volume":844128},{"timestamp":1657065600,"value":13.9950,"volume":1132097},{"timestamp":1657152000,"value":14.3150,"volume":977292},{"timestamp":1657238400,"value":14.3900,"volume":566834},{"timestamp":1657497600,"value":14.2250,"volume":609100},{"timestamp":1657584000,"value":14.2700,"volume":605196},{"timestamp":1657670400,"value":14.1750,"volume":543437},{"timestamp":1657756800,"value":13.7900,"volume":609560},{"timestamp":1657843200,"value":13.7450,"volume":345151},{"timestamp":1658102400,"value":13.8600,"volume":561485},{"timestamp":1658188800,"value":13.8450,"volume":622918},{"timestamp":1658275200,"value":13.6900,"volume":480449},{"timestamp":1658361600,"value":13.5000,"volume":650061},{"timestamp":1658448000,"value":13.3400,"volume":698080},{"timestamp":1658707200,"value":13.5500,"volume":479781},{"timestamp":1658793600,"value":13.3850,"volume":435372},{"timestamp":1658880000,"value":13.4150,"volume":609782},{"timestamp":1658966400,"value":13.2300,"volume":663296},{"timestamp":1659052800,"value":13.5450,"volume":1018078},{"timestamp":1659312000,"value":13.4950,"volume":518714},{"timestamp":1659398400,"value":13.4550,"volume":773867},{"timestamp":1659484800,"value":12.9800,"volume":973145},{"timestamp":1659571200,"value":12.9150,"volume":606119},{"timestamp":1659657600,"value":13.1750,"volume":684228},{"timestamp":1659916800,"value":13.1700,"volume":499661},{"timestamp":1660003200,"value":13.2000,"volume":416789},{"timestamp":1660089600,"value":13.3250,"volume":601651},{"timestamp":1660176000,"value":13.3450,"volume":624997},{"timestamp":1660262400,"value":13.3500,"volume":527821},{"timestamp":1660521600,"value":13.3300,"volume":273609},{"timestamp":1660608000,"value":13.5900,"volume":352713},{"timestamp":1660694400,"value":13.4350,"volume":500680},{"timestamp":1660780800,"value":13.4950,"volume":417065},{"timestamp":1660867200,"value":13.5100,"volume":640521},{"timestamp":1661126400,"value":13.3550,"volume":418334},{"timestamp":1661212800,"value":13.4550,"volume":622256},{"timestamp":1661299200,"value":13.1500,"volume":559695},{"timestamp":1661385600,"value":13.1000,"volume":363615},{"timestamp":1661472000,"value":12.7900,"volume":512176},{"timestamp":1661731200,"value":12.9150,"volume":474332},{"timestamp":1661817600,"value":13.0100,"volume":309214},{"timestamp":1661904000,"value":12.6800,"volume":865755},{"timestamp":1661990400,"value":12.6200,"volume":676521},{"timestamp":1662076800,"value":12.4850,"volume":800226},{"timestamp":1662336000,"value":12.3700,"volume":379642},{"timestamp":1662422400,"value":12.4300,"volume":375546},{"timestamp":1662508800,"value":12.1850,"volume":588543},{"timestamp":1662595200,"value":11.7850,"volume":674681},{"timestamp":1662681600,"value":12.1700,"volume":629811},{"timestamp":1662940800,"value":12.3300,"volume":686241},{"timestamp":1663027200,"value":12.1000,"volume":1270113},{"timestamp":1663113600,"value":11.9900,"volume":799234},{"timestamp":1663200000,"value":11.8400,"volume":674194},{"timestamp":1663286400,"value":11.3300,"volume":2331960},{"timestamp":1663545600,"value":11.5050,"volume":528589},{"timestamp":1663632000,"value":11.1000,"volume":672149},{"timestamp":1663718400,"value":11.0900,"volume":549751},{"timestamp":1663804800,"value":11.0950,"volume":483421},{"timestamp":1663891200,"value":10.6550,"volume":820567},{"timestamp":1664150400,"value":10.6900,"volume":744879},{"timestamp":1664236800,"value":10.6450,"volume":849978},{"timestamp":1664323200,"value":10.6450,"volume":786858},{"timestamp":1664409600,"value":10.5800,"volume":935039},{"timestamp":1664496000,"value":10.5950,"volume":1122889},{"timestamp":1664755200,"value":10.7750,"volume":817771},{"timestamp":1664841600,"value":10.8700,"volume":607312},{"timestamp":1664928000,"value":10.4950,"volume":516956},{"timestamp":1665014400,"value":10.2550,"volume":804700},{"timestamp":1665100800,"value":9.8000,"volume":973936},{"timestamp":1665360000,"value":9.7520,"volume":715909},{"timestamp":1665446400,"value":9.5800,"volume":855076},{"timestamp":1665532800,"value":9.4460,"volume":1185776},{"timestamp":1665619200,"value":9.3140,"volume":1064664},{"timestamp":1665705600,"value":9.2640,"volume":2071761},{"timestamp":1665964800,"value":9.5480,"volume":1292746},{"timestamp":1666051200,"value":9.6580,"volume":920368},{"timestamp":1666137600,"value":9.5820,"volume":838931},{"timestamp":1666224000,"value":9.6900,"volume":956833},{"timestamp":1666310400,"value":9.5660,"volume":735221},{"timestamp":1666569600,"value":9.6800,"volume":729013},{"timestamp":1666656000,"value":9.6180,"volume":859670},{"timestamp":1666742400,"value":9.7220,"volume":724047},{"timestamp":1666828800,"value":9.8580,"volume":785584},{"timestamp":1666915200,"value":10.2050,"volume":1292922},{"timestamp":1667174400,"value":10.6100,"volume":1244745},{"timestamp":1667260800,"value":10.6650,"volume":1211193},{"timestamp":1667347200,"value":10.7800,"volume":1086407},{"timestamp":1667433600,"value":10.3800,"volume":838426},{"timestamp":1667520000,"value":10.6000,"volume":752525},{"timestamp":1667779200,"value":10.6200,"volume":637127},{"timestamp":1667865600,"value":10.6600,"volume":1029729},{"timestamp":1667952000,"value":10.8450,"volume":757832},{"timestamp":1668038400,"value":11.1300,"volume":1083239},{"timestamp":1668124800,"value":11.0400,"volume":896916},{"timestamp":1668384000,"value":11.2600,"volume":1060275},{"timestamp":1668470400,"value":10.9650,"volume":960120},{"timestamp":1668556800,"value":10.6350,"volume":1336842},{"timestamp":1668643200,"value":10.5100,"volume":943007},{"timestamp":1668729600,"value":10.6900,"volume":856366},{"timestamp":1668988800,"value":10.6350,"volume":1474803},{"timestamp":1669075200,"value":10.6250,"volume":780163},{"timestamp":1669161600,"value":10.4200,"volume":1521904},{"timestamp":1669248000,"value":10.6000,"volume":1485813},{"timestamp":1669334400,"value":10.6450,"volume":900939},{"timestamp":1669593600,"value":10.4850,"volume":1307242},{"timestamp":1669680000,"value":10.1550,"volume":2218613},{"timestamp":1669766400,"value":9.9980,"volume":17689288},{"timestamp":1669852800,"value":10.3800,"volume":1478376},{"timestamp":1669939200,"value":10.3200,"volume":1608616},{"timestamp":1670198400,"value":9.8560,"volume":1649136},{"timestamp":1670284800,"value":9.6580,"volume":1727233},{"timestamp":1670371200,"value":9.0340,"volume":1755204},{"timestamp":1670457600,"value":9.0180,"volume":1017041},{"timestamp":1670544000,"value":9.0180,"volume":1165069},{"timestamp":1670803200,"value":8.8220,"volume":1364070},{"timestamp":1670889600,"value":8.8880,"volume":1385827},{"timestamp":1670976000,"value":8.7500,"volume":1643072},{"timestamp":1671062400,"value":8.7920,"volume":1482585},{"timestamp":1671148800,"value":8.4920,"volume":5813627},{"timestamp":1671408000,"value":8.5220,"volume":1103617},{"timestamp":1671494400,"value":8.4740,"volume":1138663},{"timestamp":1671580800,"value":8.7780,"volume":2005247},{"timestamp":1671667200,"value":8.7560,"volume":713989},{"timestamp":1671753600,"value":8.8900,"volume":582670},{"timestamp":1672099200,"value":8.9080,"volume":489677},{"timestamp":1672185600,"value":8.9580,"volume":776138},{"timestamp":1672272000,"value":9.0900,"volume":615429},{"timestamp":1672358400,"value":8.9960,"volume":715651},{"timestamp":1672617600,"value":9.1440,"volume":357381},{"timestamp":1672704000,"value":9.3180,"volume":1113223},{"timestamp":1672790400,"value":9.4240,"volume":940294},{"timestamp":1672876800,"value":9.6200,"volume":1174513},{"timestamp":1672963200,"value":9.7240,"volume":703643},{"timestamp":1673222400,"value":9.4600,"volume":1083039},{"timestamp":1673308800,"value":9.3380,"volume":1012380},{"timestamp":1673395200,"value":9.2480,"volume":1827687},{"timestamp":1673481600,"value":9.4660,"volume":1218764},{"timestamp":1673568000,"value":9.4440,"volume":1384387},{"timestamp":1673827200,"value":9.4080,"volume":1306382},{"timestamp":1673913600,"value":9.6160,"volume":1174318},{"timestamp":1674000000,"value":9.8500,"volume":1327907},{"timestamp":1674086400,"value":9.3940,"volume":945840},{"timestamp":1674172800,"value":9.5300,"volume":787227},{"timestamp":1674432000,"value":9.5640,"volume":654222},{"timestamp":1674518400,"value":9.6120,"volume":842146},{"timestamp":1674604800,"value":9.4860,"volume":592634},{"timestamp":1674691200,"value":9.4940,"volume":662509},{"timestamp":1674777600,"value":9.5760,"volume":687967},{"timestamp":1675036800,"value":9.4360,"volume":899459},{"timestamp":1675123200,"value":9.4120,"volume":1177566},{"timestamp":1675209600,"value":9.4940,"volume":690071},{"timestamp":1675296000,"value":9.8380,"volume":1000596},{"timestamp":1675382400,"value":9.7000,"volume":896308},{"timestamp":1675641600,"value":9.3700,"volume":853015},{"timestamp":1675728000,"value":9.2580,"volume":882421},{"timestamp":1675814400,"value":9.2620,"volume":847466},{"timestamp":1675900800,"value":9.1200,"volume":831127},{"timestamp":1675987200,"value":9.0200,"volume":847031},{"timestamp":1676246400,"value":8.8960,"volume":788169},{"timestamp":1676332800,"value":9.0680,"volume":640328},{"timestamp":1676419200,"value":9.0840,"volume":1035253},{"timestamp":1676505600,"value":9.1560,"volume":878532},{"timestamp":1676592000,"value":9.2060,"volume":1159029},{"timestamp":1676851200,"value":9.2440,"volume":773402},{"timestamp":1676937600,"value":8.8480,"volume":1413715},{"timestamp":1677024000,"value":9.0160,"volume":1162873},{"timestamp":1677110400,"value":8.6800,"volume":1424293},{"timestamp":1677196800,"value":8.6600,"volume":996286},{"timestamp":1677456000,"value":8.8040,"volume":849050},{"timestamp":1677542400,"value":8.7200,"volume":1439276},{"timestamp":1677628800,"value":8.6540,"volume":907007},{"timestamp":1677715200,"value":8.5400,"volume":1134005},{"timestamp":1677801600,"value":8.6160,"volume":781156},{"timestamp":1678060800,"value":8.7500,"volume":837527},{"timestamp":1678147200,"value":8.4000,"volume":1511147},{"timestamp":1678233600,"value":8.4240,"volume":1748684},{"timestamp":1678320000,"value":8.3960,"volume":1402549},{"timestamp":1678406400,"value":8.1000,"volume":1609537},{"timestamp":1678665600,"value":7.9720,"volume":1609722},{"timestamp":1678752000,"value":8.1140,"volume":2141853},{"timestamp":1678838400,"value":8.0260,"volume":1950160},{"timestamp":1678924800,"value":8.3340,"volume":2245262},{"timestamp":1679011200,"value":8.2200,"volume":20620730},{"timestamp":1679270400,"value":8.4820,"volume":1557964},{"timestamp":1679356800,"value":8.9440,"volume":2584510},{"timestamp":1679443200,"value":9.0380,"volume":1960402},{"timestamp":1679529600,"value":8.5680,"volume":1734357},{"timestamp":1679616000,"value":8.7160,"volume":1234885},{"timestamp":1679875200,"value":8.5680,"volume":734041},{"timestamp":1679961600,"value":8.6000,"volume":1200329},{"timestamp":1680048000,"value":8.8020,"volume":1210690},{"timestamp":1680134400,"value":8.9400,"volume":1244868},{"timestamp":1680220800,"value":8.8940,"volume":1212940},{"timestamp":1680480000,"value":9.1040,"volume":1194294},{"timestamp":1680566400,"value":8.9200,"volume":675813},{"timestamp":1680652800,"value":8.9020,"volume":906486},{"timestamp":1680739200,"value":8.9740,"volume":974134},{"timestamp":1681171200,"value":8.9680,"volume":948119},{"timestamp":1681257600,"value":8.9380,"volume":764127},{"timestamp":1681344000,"value":9.0120,"volume":819260},{"timestamp":1681430400,"value":9.0060,"volume":800933},{"timestamp":1681689600,"value":9.1580,"volume":1164426},{"timestamp":1681776000,"value":8.9180,"volume":1026011},{"timestamp":1681862400,"value":8.8980,"volume":842589},{"timestamp":1681948800,"value":8.6880,"volume":1115938},{"timestamp":1682035200,"value":8.5920,"volume":889406},{"timestamp":1682294400,"value":8.4540,"volume":1074366},{"timestamp":1682380800,"value":8.3960,"volume":1977645},{"timestamp":1682467200,"value":7.9540,"volume":1543873},{"timestamp":1682553600,"value":8.1360,"volume":1020264},{"timestamp":1682640000,"value":7.7300,"volume":1877471},{"timestamp":1682985600,"value":7.4720,"volume":1583517},{"timestamp":1683072000,"value":7.4840,"volume":934355},{"timestamp":1683158400,"value":7.4060,"volume":810072},{"timestamp":1683244800,"value":7.6700,"volume":869589},{"timestamp":1683504000,"value":7.8460,"volume":1063188},{"timestamp":1683590400,"value":7.8160,"volume":1086461},{"timestamp":1683676800,"value":7.7320,"volume":750389},{"timestamp":1683763200,"value":7.7140,"volume":533681},{"timestamp":1683849600,"value":7.5860,"volume":555304},{"timestamp":1684108800,"value":7.6300,"volume":414680},{"timestamp":1684195200,"value":7.5900,"volume":542974},{"timestamp":1684281600,"value":7.4500,"volume":640109},{"timestamp":1684368000,"value":7.3240,"volume":997371},{"timestamp":1684454400,"value":7.3540,"volume":857642},{"timestamp":1684713600,"value":7.3500,"volume":787412},{"timestamp":1684800000,"value":7.5360,"volume":623552},{"timestamp":1684886400,"value":7.4760,"volume":537015},{"timestamp":1684972800,"value":7.3080,"volume":736488},{"timestamp":1685059200,"value":7.3240,"volume":734185},{"timestamp":1685318400,"value":7.2460,"volume":468782},{"timestamp":1685404800,"value":7.1720,"volume":440501},{"timestamp":1685491200,"value":7.2620,"volume":1418005},{"timestamp":1685577600,"value":7.3260,"volume":673029},{"timestamp":1685664000,"value":7.4220,"volume":1520314},{"timestamp":1685923200,"value":7.3760,"volume":760935},{"timestamp":1686009600,"value":7.3620,"volume":642380},{"timestamp":1686096000,"value":7.4760,"volume":596127},{"timestamp":1686182400,"value":7.3420,"volume":393485},{"timestamp":1686268800,"value":7.3400,"volume":456980},{"timestamp":1686528000,"value":7.1720,"volume":764240},{"timestamp":1686614400,"value":7.1840,"volume":757654},{"timestamp":1686700800,"value":7.2020,"volume":631950},{"timestamp":1686787200,"value":7.1960,"volume":763047},{"timestamp":1686873600,"value":7.1220,"volume":972598},{"timestamp":1687132800,"value":7.0960,"volume":530883},{"timestamp":1687219200,"value":7.0620,"volume":819315},{"timestamp":1687305600,"value":6.9300,"volume":892277},{"timestamp":1687392000,"value":6.8820,"volume":599419},{"timestamp":1687478400,"value":6.8480,"volume":413083},{"timestamp":1687737600,"value":6.7300,"volume":582177},{"timestamp":1687824000,"value":6.7760,"volume":503840},{"timestamp":1687910400,"value":6.8240,"volume":552453},{"timestamp":1687996800,"value":6.7660,"volume":445067},{"timestamp":1688083200,"value":6.8240,"volume":659900},{"timestamp":1688342400,"value":6.8960,"volume":516456},{"timestamp":1688428800,"value":7.0220,"volume":645669},{"timestamp":1688515200,"value":6.9540,"volume":618632},{"timestamp":1688601600,"value":6.9140,"volume":591458},{"timestamp":1688688000,"value":7.0800,"volume":637042},{"timestamp":1688947200,"value":7.0520,"volume":847845},{"timestamp":1689033600,"value":7.0600,"volume":495753},{"timestamp":1689120000,"value":7.2000,"volume":901616},{"timestamp":1689206400,"value":7.2340,"volume":752222},{"timestamp":1689292800,"value":7.2260,"volume":617412},{"timestamp":1689552000,"value":7.0560,"volume":1048869},{"timestamp":1689638400,"value":7.1260,"volume":622785},{"timestamp":1689724800,"value":7.2200,"volume":522341},{"timestamp":1689811200,"value":7.3000,"volume":674693},{"timestamp":1689897600,"value":7.1560,"volume":487841},{"timestamp":1690156800,"value":7.2600,"volume":519239},{"timestamp":1690243200,"value":7.3200,"volume":591623},{"timestamp":1690329600,"value":7.2720,"volume":518577},{"timestamp":1690416000,"value":7.1800,"volume":812844},{"timestamp":1690502400,"value":7.0400,"volume":1049711},{"timestamp":1690761600,"value":6.9660,"volume":503680},{"timestamp":1690848000,"value":6.7800,"volume":1070141},{"timestamp":1690934400,"value":6.6420,"volume":987108},{"timestamp":1691020800,"value":6.6120,"volume":604363},{"timestamp":1691107200,"value":6.5720,"volume":724146},{"timestamp":1691366400,"value":6.5140,"volume":793474},{"timestamp":1691452800,"value":6.4160,"volume":697191},{"timestamp":1691539200,"value":6.5160,"volume":477522},{"timestamp":1691625600,"value":6.6920,"volume":1352050},{"timestamp":1691712000,"value":6.6300,"volume":479089},{"timestamp":1691971200,"value":6.6580,"volume":409804},{"timestamp":1692057600,"value":6.7000,"volume":700409},{"timestamp":1692144000,"value":6.6560,"volume":617384},{"timestamp":1692230400,"value":6.5520,"volume":348155},{"timestamp":1692316800,"value":6.4540,"volume":454185},{"timestamp":1692576000,"value":6.4780,"volume":516148},{"timestamp":1692662400,"value":6.5220,"volume":387752},{"timestamp":1692748800,"value":6.6220,"volume":393664},{"timestamp":1692835200,"value":6.6340,"volume":324801},{"timestamp":1692921600,"value":6.6660,"volume":355277},{"timestamp":1693180800,"value":6.8240,"volume":549442},{"timestamp":1693267200,"value":6.8380,"volume":587983},{"timestamp":1693353600,"value":6.8980,"volume":434909},{"timestamp":1693440000,"value":6.9780,"volume":608819},{"timestamp":1693526400,"value":7.0120,"volume":454825},{"timestamp":1693785600,"value":7.0880,"volume":384857},{"timestamp":1693872000,"value":7.1140,"volume":379744},{"timestamp":1693958400,"value":7.2860,"volume":1248775},{"timestamp":1694044800,"value":7.3200,"volume":545186},{"timestamp":1694131200,"value":7.3520,"volume":633979},{"timestamp":1694390400,"value":7.5340,"volume":921867},{"timestamp":1694476800,"value":7.5600,"volume":722383},{"timestamp":1694563200,"value":7.5640,"volume":877064},{"timestamp":1694649600,"value":7.6400,"volume":690166},{"timestamp":1694736000,"value":7.5900,"volume":3201680},{"timestamp":1694995200,"value":7.6320,"volume":518768},{"timestamp":1695081600,"value":7.7460,"volume":612019},{"timestamp":1695168000,"value":7.9040,"volume":932032},{"timestamp":1695254400,"value":8.0280,"volume":894066},{"timestamp":1695340800,"value":8.0560,"volume":702494},{"timestamp":1695600000,"value":7.9040,"volume":541988},{"timestamp":1695686400,"value":7.8100,"volume":521964},{"timestamp":1695772800,"value":7.7020,"volume":479211},{"timestamp":1695859200,"value":7.6580,"volume":325587},{"timestamp":1695945600,"value":7.6980,"volume":915841},{"timestamp":1696204800,"value":7.6820,"volume":294158},{"timestamp":1696291200,"value":7.5120,"volume":534537},{"timestamp":1696377600,"value":7.4600,"volume":403697},{"timestamp":1696464000,"value":7.4880,"volume":270620},{"timestamp":1696550400,"value":7.5740,"volume":893715},{"timestamp":1696809600,"value":7.6640,"volume":320937},{"timestamp":1696896000,"value":7.7580,"volume":427519},{"timestamp":1696982400,"value":7.7060,"volume":274815},{"timestamp":1697068800,"value":7.6580,"volume":343638},{"timestamp":1697155200,"value":8.0520,"volume":1302014},{"timestamp":1697414400,"value":8.2260,"volume":952008},{"timestamp":1697500800,"value":8.1220,"volume":842086},{"timestamp":1697587200,"value":8.1140,"volume":445791},{"timestamp":1697673600,"value":8.0600,"volume":694963},{"timestamp":1697760000,"value":8.0100,"volume":688520},{"timestamp":1698019200,"value":7.8720,"volume":557810},{"timestamp":1698105600,"value":7.6820,"volume":823721},{"timestamp":1698192000,"value":7.5640,"volume":721007},{"timestamp":1698278400,"value":7.5500,"volume":870942},{"timestamp":1698364800,"value":7.7280,"volume":1207826},{"timestamp":1698624000,"value":7.7460,"volume":973158},{"timestamp":1698710400,"value":7.8220,"volume":544060},{"timestamp":1698796800,"value":7.8120,"volume":314309},{"timestamp":1698883200,"value":7.9260,"volume":616797},{"timestamp":1698969600,"value":8.0600,"volume":656604},{"timestamp":1699228800,"value":8.0660,"volume":236548},{"timestamp":1699315200,"value":8.0140,"volume":309166},{"timestamp":1699401600,"value":8.0500,"volume":547316},{"timestamp":1699488000,"value":8.1720,"volume":612425},{"timestamp":1699574400,"value":8.1100,"volume":496310},{"timestamp":1699833600,"value":8.0600,"volume":367203},{"timestamp":1699920000,"value":8.5700,"volume":1231281},{"timestamp":1700006400,"value":8.7680,"volume":830298},{"timestamp":1700092800,"value":8.7380,"volume":620364},{"timestamp":1700179200,"value":8.7640,"volume":322833},{"timestamp":1700438400,"value":8.7040,"volume":385708},{"timestamp":1700524800,"value":8.7020,"volume":297068},{"timestamp":1700611200,"value":8.7140,"volume":246946},{"timestamp":1700697600,"value":8.7020,"volume":248755},{"timestamp":1700784000,"value":8.7740,"volume":288259},{"timestamp":1701043200,"value":8.8360,"volume":330509},{"timestamp":1701129600,"value":8.8100,"volume":410096},{"timestamp":1701216000,"value":8.7880,"volume":494467},{"timestamp":1701302400,"value":8.8060,"volume":602609},{"timestamp":1701388800,"value":8.8600,"volume":376816},{"timestamp":1701648000,"value":8.9500,"volume":970670},{"timestamp":1701734400,"value":8.9860,"volume":620807},{"timestamp":1701820800,"value":8.6380,"volume":692525},{"timestamp":1701907200,"value":8.9000,"volume":443188},{"timestamp":1701993600,"value":8.8340,"volume":373878},{"timestamp":1702252800,"value":8.7720,"volume":466626},{"timestamp":1702339200,"value":8.6960,"volume":447139},{"timestamp":1702425600,"value":8.6440,"volume":547440},{"timestamp":1702512000,"value":8.6780,"volume":504462},{"timestamp":1702598400,"value":8.5800,"volume":1030647},{"timestamp":1702857600,"value":8.5360,"volume":583642},{"timestamp":1702944000,"value":8.5320,"volume":575421},{"timestamp":1703030400,"value":8.5680,"volume":386792},{"timestamp":1703116800,"value":8.5300,"volume":520091},{"timestamp":1703203200,"value":8.5660,"volume":434795},{"timestamp":1703635200,"value":8.5240,"volume":267030},{"timestamp":1703721600,"value":8.5300,"volume":268723},{"timestamp":1703808000,"value":8.5100,"volume":189798},{"timestamp":1704153600,"value":8.7620,"volume":465630},{"timestamp":1704240000,"value":8.7400,"volume":374442},{"timestamp":1704326400,"value":8.9080,"volume":404521},{"timestamp":1704412800,"value":8.9580,"volume":318433},{"timestamp":1704672000,"value":8.8160,"volume":508714},{"timestamp":1704758400,"value":8.8300,"volume":280674},{"timestamp":1704844800,"value":8.8500,"volume":252631},{"timestamp":1704931200,"value":8.7440,"volume":269756},{"timestamp":1705017600,"value":8.8540,"volume":402419},{"timestamp":1705276800,"value":8.8920,"volume":231373},{"timestamp":1705363200,"value":9.0180,"volume":486566},{"timestamp":1705449600,"value":9.3100,"volume":853026},{"timestamp":1705536000,"value":9.2600,"volume":516253},{"timestamp":1705622400,"value":9.2400,"volume":414738},{"timestamp":1705881600,"value":9.2740,"volume":406728},{"timestamp":1705968000,"value":9.2120,"volume":651642},{"timestamp":1706054400,"value":9.1960,"volume":282120},{"timestamp":1706140800,"value":9.0480,"volume":356619},{"timestamp":1706227200,"value":9.0900,"volume":356036},{"timestamp":1706486400,"value":8.7840,"volume":661857},{"timestamp":1706572800,"value":8.8040,"volume":486723},{"timestamp":1706659200,"value":8.7980,"volume":338284},{"timestamp":1706745600,"value":8.7120,"volume":560562},{"timestamp":1706832000,"value":8.6580,"volume":235365},{"timestamp":1707091200,"value":8.5740,"volume":343831},{"timestamp":1707177600,"value":8.4960,"volume":417005},{"timestamp":1707264000,"value":8.3900,"volume":307978},{"timestamp":1707350400,"value":8.3820,"volume":244736},{"timestamp":1707436800,"value":8.3320,"volume":364720},{"timestamp":1707696000,"value":8.3540,"volume":246630},{"timestamp":1707782400,"value":8.2500,"volume":309186},{"timestamp":1707868800,"value":8.3460,"volume":281147},{"timestamp":1707955200,"value":8.3400,"volume":354477},{"timestamp":1708041600,"value":8.1640,"volume":485545},{"timestamp":1708300800,"value":8.3460,"volume":406377},{"timestamp":1708387200,"value":8.2940,"volume":433387},{"timestamp":1708473600,"value":8.2620,"volume":210629},{"timestamp":1708560000,"value":8.2860,"volume":326009},{"timestamp":1708646400,"value":8.4720,"volume":571473},{"timestamp":1708905600,"value":8.1260,"volume":773434},{"timestamp":1708992000,"value":7.9120,"volume":646206},{"timestamp":1709078400,"value":7.8100,"volume":505242},{"timestamp":1709164800,"value":7.7320,"volume":1146501},{"timestamp":1709251200,"value":7.7120,"volume":653934},{"timestamp":1709510400,"value":7.6740,"volume":385570},{"timestamp":1709596800,"value":7.6620,"volume":496082},{"timestamp":1709683200,"value":7.6780,"volume":362507},{"timestamp":1709769600,"value":7.5700,"volume":496932},{"timestamp":1709856000,"value":7.5780,"volume":336816},{"timestamp":1710115200,"value":7.5420,"volume":335418},{"timestamp":1710201600,"value":7.5920,"volume":284438},{"timestamp":1710288000,"value":7.6060,"volume":393821},{"timestamp":1710374400,"value":7.6340,"volume":272384},{"timestamp":1710460800,"value":7.6180,"volume":1357490},{"timestamp":1710720000,"value":7.4000,"volume":810037},{"timestamp":1710806400,"value":7.3000,"volume":623528},{"timestamp":1710892800,"value":7.3320,"volume":411021},{"timestamp":1710979200,"value":7.2500,"volume":421973},{"timestamp":1711065600,"value":7.3060,"volume":309205},{"timestamp":1711324800,"value":7.3360,"volume":206834},{"timestamp":1711411200,"value":7.3660,"volume":249070},{"timestamp":1711497600,"value":7.4260,"volume":420960},{"timestamp":1711584000,"value":7.4980,"volume":251174},{"timestamp":1712016000,"value":7.5150,"volume":410982},{"timestamp":1712102400,"value":7.6100,"volume":370532},{"timestamp":1712188800,"value":7.6300,"volume":303666},{"timestamp":1712275200,"value":7.6150,"volume":360163},{"timestamp":1712534400,"value":7.5750,"volume":253915},{"timestamp":1712620800,"value":7.5850,"volume":203650},{"timestamp":1712707200,"value":7.5200,"volume":301814},{"timestamp":1712793600,"value":7.5000,"volume":308643},{"timestamp":1712880000,"value":7.4350,"volume":304521},{"timestamp":1713139200,"value":7.3700,"volume":330562},{"timestamp":1713225600,"value":7.1500,"volume":494147},{"timestamp":1713312000,"value":7.2400,"volume":260798},{"timestamp":1713398400,"value":7.2500,"volume":289896},{"timestamp":1713484800,"value":7.3700,"volume":315766},{"timestamp":1713744000,"value":7.4900,"volume":521991},{"timestamp":1713830400,"value":7.5000,"volume":483698},{"timestamp":1713916800,"value":6.9600,"volume":717955},{"timestamp":1714003200,"value":6.8000,"volume":627017},{"timestamp":1714089600,"value":7.0300,"volume":568670},{"timestamp":1714348800,"value":6.9300,"volume":560591},{"timestamp":1714435200,"value":6.9150,"volume":386301},{"timestamp":1714608000,"value":6.7150,"volume":945857},{"timestamp":1714694400,"value":6.9600,"volume":656754}],"startTimeTimestamp":1617494400,"endTimeTimestamp":1714874279}