{"instrumentID":17684,"Data":[{"timestamp":1659657600,"value":4.7100,"volume":3492981},{"timestamp":1659916800,"value":4.7200,"volume":5408822},{"timestamp":1660003200,"value":4.7700,"volume":2110879},{"timestamp":1660089600,"value":4.8400,"volume":4014703},{"timestamp":1660176000,"value":4.8500,"volume":2429994},{"timestamp":1660262400,"value":4.9300,"volume":7638248},{"timestamp":1660521600,"value":4.9000,"volume":2583770},{"timestamp":1660608000,"value":4.9400,"volume":3395670},{"timestamp":1660694400,"value":4.9000,"volume":1367680},{"timestamp":1660780800,"value":4.9000,"volume":2179683},{"timestamp":1660867200,"value":4.6800,"volume":1799326},{"timestamp":1661126400,"value":4.5400,"volume":3852627},{"timestamp":1661212800,"value":4.5300,"volume":4043016},{"timestamp":1661299200,"value":4.5100,"volume":1557046},{"timestamp":1661385600,"value":4.5300,"volume":2190970},{"timestamp":1661472000,"value":4.3900,"volume":2326617},{"timestamp":1661731200,"value":4.4200,"volume":2933140},{"timestamp":1661817600,"value":4.4600,"volume":2384606},{"timestamp":1661904000,"value":4.4400,"volume":1789041},{"timestamp":1661990400,"value":4.4200,"volume":2092933},{"timestamp":1662076800,"value":4.4000,"volume":3379275},{"timestamp":1662422400,"value":4.3900,"volume":1580771},{"timestamp":1662508800,"value":4.4700,"volume":2750735},{"timestamp":1662595200,"value":4.6000,"volume":2489338},{"timestamp":1662681600,"value":4.8400,"volume":1926050},{"timestamp":1662940800,"value":4.9700,"volume":2048383},{"timestamp":1663027200,"value":4.8300,"volume":2368936},{"timestamp":1663113600,"value":4.8700,"volume":1567986},{"timestamp":1663200000,"value":4.9300,"volume":1632997},{"timestamp":1663286400,"value":4.9300,"volume":1464221},{"timestamp":1663545600,"value":4.9400,"volume":983166},{"timestamp":1663632000,"value":4.8600,"volume":2753696},{"timestamp":1663718400,"value":4.7700,"volume":1811982},{"timestamp":1663804800,"value":4.8000,"volume":1622647},{"timestamp":1663891200,"value":4.5900,"volume":2076769},{"timestamp":1664150400,"value":4.5200,"volume":2259373},{"timestamp":1664236800,"value":4.4100,"volume":2694336},{"timestamp":1664323200,"value":4.5200,"volume":2818309},{"timestamp":1664409600,"value":4.4500,"volume":2166365},{"timestamp":1664496000,"value":4.4500,"volume":2399702},{"timestamp":1664755200,"value":4.6000,"volume":1985309},{"timestamp":1664841600,"value":4.8900,"volume":2060038},{"timestamp":1664928000,"value":4.7400,"volume":1349635},{"timestamp":1665014400,"value":4.6800,"volume":2011363},{"timestamp":1665100800,"value":4.5100,"volume":1975935},{"timestamp":1665360000,"value":4.4600,"volume":2110107},{"timestamp":1665446400,"value":4.3700,"volume":1993564},{"timestamp":1665532800,"value":4.4300,"volume":1241789},{"timestamp":1665619200,"value":4.6600,"volume":2526974},{"timestamp":1665705600,"value":4.5800,"volume":2270908},{"timestamp":1665964800,"value":4.7700,"volume":2479778},{"timestamp":1666051200,"value":4.8800,"volume":1505633},{"timestamp":1666137600,"value":4.8300,"volume":989137},{"timestamp":1666224000,"value":4.9200,"volume":2859777},{"timestamp":1666310400,"value":4.9700,"volume":2083543},{"timestamp":1666569600,"value":5.1400,"volume":1810233},{"timestamp":1666656000,"value":5.2100,"volume":1339883},{"timestamp":1666742400,"value":5.2300,"volume":1475807},{"timestamp":1666828800,"value":5.2000,"volume":1253581},{"timestamp":1666915200,"value":5.2300,"volume":1293914},{"timestamp":1667174400,"value":5.1500,"volume":1519186},{"timestamp":1667260800,"value":5.2200,"volume":2210730},{"timestamp":1667347200,"value":5.1700,"volume":1489994},{"timestamp":1667433600,"value":5.1300,"volume":4258516},{"timestamp":1667520000,"value":5.3300,"volume":2364970},{"timestamp":1667779200,"value":5.3500,"volume":1214609},{"timestamp":1667865600,"value":5.3500,"volume":3140443},{"timestamp":1667952000,"value":5.2500,"volume":972106},{"timestamp":1668038400,"value":5.4200,"volume":1524709},{"timestamp":1668124800,"value":5.5000,"volume":1303546},{"timestamp":1668384000,"value":5.5200,"volume":1471140},{"timestamp":1668470400,"value":5.5300,"volume":2721451},{"timestamp":1668556800,"value":5.5300,"volume":1196646},{"timestamp":1668643200,"value":5.5400,"volume":1315883},{"timestamp":1668729600,"value":5.6100,"volume":994836},{"timestamp":1668988800,"value":5.5800,"volume":1175519},{"timestamp":1669075200,"value":5.7000,"volume":981059},{"timestamp":1669161600,"value":5.7100,"volume":1041079},{"timestamp":1669334400,"value":5.8400,"volume":962568},{"timestamp":1669593600,"value":5.6900,"volume":1518260},{"timestamp":1669680000,"value":5.7900,"volume":2375077},{"timestamp":1669766400,"value":5.8600,"volume":2552139},{"timestamp":1669852800,"value":5.8200,"volume":1512174},{"timestamp":1669939200,"value":5.8900,"volume":875484},{"timestamp":1670198400,"value":5.7600,"volume":1432380},{"timestamp":1670284800,"value":5.7600,"volume":1542267},{"timestamp":1670371200,"value":5.7600,"volume":1186001},{"timestamp":1670457600,"value":5.7600,"volume":1351232},{"timestamp":1670544000,"value":5.7800,"volume":1260906},{"timestamp":1670803200,"value":5.7900,"volume":1675462},{"timestamp":1670889600,"value":5.8600,"volume":2705670},{"timestamp":1670976000,"value":5.8700,"volume":2911918},{"timestamp":1671062400,"value":5.6200,"volume":2592290},{"timestamp":1671148800,"value":5.7000,"volume":2638981},{"timestamp":1671408000,"value":5.7000,"volume":1413088},{"timestamp":1671494400,"value":5.8900,"volume":1371311},{"timestamp":1671580800,"value":6.0300,"volume":1354101},{"timestamp":1671667200,"value":5.9800,"volume":1018028},{"timestamp":1671753600,"value":6.0100,"volume":961473},{"timestamp":1672099200,"value":6.0000,"volume":1192416},{"timestamp":1672185600,"value":5.9900,"volume":1037816},{"timestamp":1672272000,"value":6.0500,"volume":1248009},{"timestamp":1672358400,"value":6.0100,"volume":926555},{"timestamp":1672704000,"value":6.1700,"volume":1452871},{"timestamp":1672790400,"value":6.4700,"volume":1891735},{"timestamp":1672876800,"value":6.4900,"volume":1169110},{"timestamp":1672963200,"value":6.6000,"volume":1309420},{"timestamp":1673222400,"value":6.6800,"volume":1593833},{"timestamp":1673308800,"value":6.7900,"volume":1069568},{"timestamp":1673395200,"value":6.7200,"volume":1072374},{"timestamp":1673481600,"value":6.8500,"volume":1091648},{"timestamp":1673568000,"value":6.8900,"volume":1684633},{"timestamp":1673913600,"value":6.9300,"volume":1286732},{"timestamp":1674000000,"value":6.8800,"volume":1165959},{"timestamp":1674086400,"value":6.8100,"volume":1183642},{"timestamp":1674172800,"value":6.9100,"volume":722652},{"timestamp":1674432000,"value":6.9800,"volume":1000955},{"timestamp":1674518400,"value":6.9300,"volume":1333328},{"timestamp":1674604800,"value":6.8700,"volume":1968500},{"timestamp":1674691200,"value":7.0000,"volume":1105908},{"timestamp":1674777600,"value":6.9700,"volume":765605},{"timestamp":1675036800,"value":6.9500,"volume":1039359},{"timestamp":1675123200,"value":7.0600,"volume":1278783},{"timestamp":1675209600,"value":7.3900,"volume":1714638},{"timestamp":1675296000,"value":7.3800,"volume":1987464},{"timestamp":1675382400,"value":7.4000,"volume":1828905},{"timestamp":1675641600,"value":7.2600,"volume":1177467},{"timestamp":1675728000,"value":7.2800,"volume":1271183},{"timestamp":1675814400,"value":7.2400,"volume":1098178},{"timestamp":1675900800,"value":7.2600,"volume":1408026},{"timestamp":1675987200,"value":7.2000,"volume":1129939},{"timestamp":1676246400,"value":7.3100,"volume":664732},{"timestamp":1676332800,"value":7.4000,"volume":1128137},{"timestamp":1676419200,"value":7.3900,"volume":1112201},{"timestamp":1676505600,"value":7.4600,"volume":915115},{"timestamp":1676592000,"value":7.4500,"volume":1555599},{"timestamp":1676937600,"value":7.3900,"volume":1018192},{"timestamp":1677024000,"value":7.3400,"volume":832849},{"timestamp":1677110400,"value":7.4400,"volume":1376355},{"timestamp":1677196800,"value":7.4200,"volume":1502797},{"timestamp":1677456000,"value":7.6000,"volume":1113743},{"timestamp":1677542400,"value":7.7600,"volume":1823976},{"timestamp":1677628800,"value":7.7100,"volume":1577802},{"timestamp":1677715200,"value":7.7000,"volume":1071679},{"timestamp":1677801600,"value":7.8700,"volume":740236},{"timestamp":1678060800,"value":7.9200,"volume":917539},{"timestamp":1678147200,"value":7.6900,"volume":1522722},{"timestamp":1678233600,"value":7.7100,"volume":1060518},{"timestamp":1678320000,"value":7.5700,"volume":1879112},{"timestamp":1678406400,"value":7.3200,"volume":2697149},{"timestamp":1678665600,"value":6.8700,"volume":5877956},{"timestamp":1678752000,"value":7.0500,"volume":2387418},{"timestamp":1678838400,"value":6.5300,"volume":3187714},{"timestamp":1678924800,"value":6.7300,"volume":2218274},{"timestamp":1679011200,"value":6.3900,"volume":2205129},{"timestamp":1679270400,"value":6.6100,"volume":5996170},{"timestamp":1679356800,"value":7.0500,"volume":2825894},{"timestamp":1679443200,"value":6.9400,"volume":2473781},{"timestamp":1679529600,"value":6.7800,"volume":2174434},{"timestamp":1679616000,"value":6.6500,"volume":2444086},{"timestamp":1679875200,"value":6.7900,"volume":3200610},{"timestamp":1679961600,"value":6.8300,"volume":1200656},{"timestamp":1680048000,"value":7.0800,"volume":3230676},{"timestamp":1680134400,"value":7.1400,"volume":1333611},{"timestamp":1680220800,"value":7.0500,"volume":1665354},{"timestamp":1680480000,"value":6.8400,"volume":1397477},{"timestamp":1680566400,"value":6.9700,"volume":1894187},{"timestamp":1680652800,"value":7.0400,"volume":1448616},{"timestamp":1680739200,"value":7.1200,"volume":1529627},{"timestamp":1681084800,"value":7.1000,"volume":897243},{"timestamp":1681171200,"value":7.0900,"volume":1100796},{"timestamp":1681257600,"value":7.2300,"volume":1458193},{"timestamp":1681344000,"value":7.3000,"volume":1022310},{"timestamp":1681430400,"value":7.4300,"volume":1054431},{"timestamp":1681689600,"value":7.3700,"volume":1156522},{"timestamp":1681776000,"value":7.4600,"volume":1510372},{"timestamp":1681862400,"value":7.5700,"volume":1410345},{"timestamp":1681948800,"value":7.4400,"volume":1295422},{"timestamp":1682035200,"value":7.3900,"volume":1724130},{"timestamp":1682294400,"value":7.4900,"volume":987619},{"timestamp":1682380800,"value":7.1700,"volume":5278668},{"timestamp":1682467200,"value":7.2800,"volume":2336272},{"timestamp":1682553600,"value":7.6500,"volume":5233541},{"timestamp":1682640000,"value":7.3400,"volume":1483244},{"timestamp":1682899200,"value":7.2900,"volume":1889299},{"timestamp":1682985600,"value":7.0800,"volume":2346216},{"timestamp":1683072000,"value":6.9400,"volume":3541589},{"timestamp":1683158400,"value":6.8400,"volume":1410817},{"timestamp":1683244800,"value":6.9700,"volume":1682538},{"timestamp":1683504000,"value":7.0200,"volume":1326350},{"timestamp":1683590400,"value":6.9300,"volume":988288},{"timestamp":1683676800,"value":6.9200,"volume":806125},{"timestamp":1683763200,"value":7.1200,"volume":1298273},{"timestamp":1683849600,"value":7.1400,"volume":7504943},{"timestamp":1684108800,"value":6.9000,"volume":2009136},{"timestamp":1684195200,"value":6.7800,"volume":2290071},{"timestamp":1684281600,"value":6.9700,"volume":2249501},{"timestamp":1684368000,"value":7.0400,"volume":1583986},{"timestamp":1684454400,"value":7.0200,"volume":1118553},{"timestamp":1684713600,"value":7.0600,"volume":973893},{"timestamp":1684800000,"value":6.9500,"volume":683180},{"timestamp":1684886400,"value":6.8400,"volume":837222},{"timestamp":1684972800,"value":6.8900,"volume":1009072},{"timestamp":1685059200,"value":6.9900,"volume":671075},{"timestamp":1685404800,"value":6.8500,"volume":1263099},{"timestamp":1685491200,"value":6.5200,"volume":2369246},{"timestamp":1685577600,"value":6.7400,"volume":2946146},{"timestamp":1685664000,"value":7.0000,"volume":2298791},{"timestamp":1685923200,"value":6.9400,"volume":1131968},{"timestamp":1686009600,"value":7.0200,"volume":1021085},{"timestamp":1686096000,"value":6.9800,"volume":1236753},{"timestamp":1686182400,"value":7.1400,"volume":897761},{"timestamp":1686268800,"value":7.0700,"volume":2197529},{"timestamp":1686528000,"value":7.0900,"volume":752586},{"timestamp":1686614400,"value":7.0700,"volume":1351116},{"timestamp":1686700800,"value":7.2900,"volume":1402114},{"timestamp":1686787200,"value":7.3900,"volume":1011209},{"timestamp":1686873600,"value":7.4500,"volume":1079221},{"timestamp":1687219200,"value":7.3600,"volume":700413},{"timestamp":1687305600,"value":7.4100,"volume":716114},{"timestamp":1687392000,"value":7.3600,"volume":1055243},{"timestamp":1687478400,"value":7.2100,"volume":692289},{"timestamp":1687737600,"value":7.3300,"volume":956343},{"timestamp":1687824000,"value":7.4500,"volume":1048633},{"timestamp":1687910400,"value":7.4900,"volume":597907},{"timestamp":1687996800,"value":7.5800,"volume":623876},{"timestamp":1688083200,"value":7.6800,"volume":974930},{"timestamp":1688342400,"value":7.7400,"volume":488979},{"timestamp":1688515200,"value":7.5600,"volume":940753},{"timestamp":1688601600,"value":7.4500,"volume":990251},{"timestamp":1688688000,"value":7.5900,"volume":725244},{"timestamp":1688947200,"value":7.5800,"volume":537125},{"timestamp":1689033600,"value":7.6800,"volume":745257},{"timestamp":1689120000,"value":7.8900,"volume":1110801},{"timestamp":1689206400,"value":7.9700,"volume":1107906},{"timestamp":1689292800,"value":7.9300,"volume":589308},{"timestamp":1689552000,"value":8.0400,"volume":933848},{"timestamp":1689638400,"value":8.0600,"volume":624820},{"timestamp":1689724800,"value":7.9800,"volume":610845},{"timestamp":1689811200,"value":8.0200,"volume":587985},{"timestamp":1689897600,"value":7.9100,"volume":707969},{"timestamp":1690156800,"value":7.8600,"volume":444693},{"timestamp":1690243200,"value":7.8600,"volume":644276},{"timestamp":1690329600,"value":7.8900,"volume":560425},{"timestamp":1690416000,"value":7.8500,"volume":1146556},{"timestamp":1690502400,"value":8.0500,"volume":973119},{"timestamp":1690761600,"value":7.9400,"volume":1271416},{"timestamp":1690848000,"value":7.6800,"volume":1866586},{"timestamp":1690934400,"value":7.5000,"volume":782126},{"timestamp":1691020800,"value":7.5500,"volume":1054176},{"timestamp":1691107200,"value":7.6100,"volume":1308212},{"timestamp":1691366400,"value":7.7000,"volume":746557},{"timestamp":1691452800,"value":7.5900,"volume":1155265},{"timestamp":1691539200,"value":7.6200,"volume":1784961},{"timestamp":1691625600,"value":7.8800,"volume":1828637},{"timestamp":1691712000,"value":7.8800,"volume":3225700},{"timestamp":1691971200,"value":7.8400,"volume":791238},{"timestamp":1692057600,"value":7.7400,"volume":691793},{"timestamp":1692144000,"value":7.7000,"volume":1845343},{"timestamp":1692230400,"value":7.6700,"volume":1200625},{"timestamp":1692316800,"value":7.6900,"volume":1184193},{"timestamp":1692576000,"value":7.7500,"volume":809668},{"timestamp":1692662400,"value":7.6900,"volume":759938},{"timestamp":1692748800,"value":7.7000,"volume":1357246},{"timestamp":1692835200,"value":7.7400,"volume":611484},{"timestamp":1692921600,"value":7.7700,"volume":618549},{"timestamp":1693180800,"value":7.9200,"volume":613284},{"timestamp":1693267200,"value":8.0500,"volume":846363},{"timestamp":1693353600,"value":8.0800,"volume":654470},{"timestamp":1693440000,"value":7.9400,"volume":1197236},{"timestamp":1693526400,"value":7.8100,"volume":2058788},{"timestamp":1693872000,"value":7.6700,"volume":1145616},{"timestamp":1693958400,"value":7.5200,"volume":1419033},{"timestamp":1694044800,"value":7.4300,"volume":566760},{"timestamp":1694131200,"value":7.4800,"volume":540147},{"timestamp":1694390400,"value":7.6000,"volume":848232},{"timestamp":1694476800,"value":7.6400,"volume":865791},{"timestamp":1694563200,"value":7.6200,"volume":598992},{"timestamp":1694649600,"value":7.7300,"volume":594965},{"timestamp":1694736000,"value":7.6700,"volume":837015},{"timestamp":1694995200,"value":7.6300,"volume":762460},{"timestamp":1695081600,"value":7.8000,"volume":600092},{"timestamp":1695168000,"value":7.9300,"volume":1048915},{"timestamp":1695254400,"value":7.9300,"volume":1018303},{"timestamp":1695340800,"value":7.9300,"volume":636413},{"timestamp":1695600000,"value":7.8400,"volume":759123},{"timestamp":1695686400,"value":7.7200,"volume":781200},{"timestamp":1695772800,"value":7.8200,"volume":1512091},{"timestamp":1695859200,"value":8.0600,"volume":3330986},{"timestamp":1695945600,"value":8.0500,"volume":922553},{"timestamp":1696204800,"value":8.0200,"volume":1077759},{"timestamp":1696291200,"value":8.0300,"volume":1542047},{"timestamp":1696377600,"value":8.0400,"volume":1181597},{"timestamp":1696464000,"value":8.1100,"volume":1326700},{"timestamp":1696550400,"value":8.0000,"volume":1041710},{"timestamp":1696809600,"value":7.8700,"volume":726276},{"timestamp":1696896000,"value":8.0900,"volume":932744},{"timestamp":1696982400,"value":8.2400,"volume":1295661},{"timestamp":1697068800,"value":8.1600,"volume":792872},{"timestamp":1697155200,"value":8.0100,"volume":944301},{"timestamp":1697414400,"value":8.1200,"volume":799467},{"timestamp":1697500800,"value":8.2000,"volume":1566340},{"timestamp":1697587200,"value":8.0100,"volume":729040},{"timestamp":1697673600,"value":8.0300,"volume":2113231},{"timestamp":1697760000,"value":7.9500,"volume":1443682},{"timestamp":1698019200,"value":7.9300,"volume":729233},{"timestamp":1698105600,"value":7.7900,"volume":751261},{"timestamp":1698192000,"value":7.7800,"volume":1883744},{"timestamp":1698278400,"value":7.8200,"volume":796861},{"timestamp":1698364800,"value":7.7900,"volume":797182},{"timestamp":1698624000,"value":7.9100,"volume":1255127},{"timestamp":1698710400,"value":7.8300,"volume":1417555},{"timestamp":1698796800,"value":7.9900,"volume":1025395},{"timestamp":1698883200,"value":8.1300,"volume":1080297},{"timestamp":1698969600,"value":8.2600,"volume":1007053},{"timestamp":1699228800,"value":8.2500,"volume":1455292},{"timestamp":1699315200,"value":8.2100,"volume":565301},{"timestamp":1699401600,"value":8.3300,"volume":881201},{"timestamp":1699488000,"value":8.4100,"volume":926954},{"timestamp":1699574400,"value":8.4800,"volume":832894},{"timestamp":1699833600,"value":8.5300,"volume":656189},{"timestamp":1699920000,"value":8.8900,"volume":1305051},{"timestamp":1700006400,"value":8.8400,"volume":3073392},{"timestamp":1700092800,"value":8.8700,"volume":2946359},{"timestamp":1700179200,"value":9.0100,"volume":1885729},{"timestamp":1700438400,"value":9.0300,"volume":1296415},{"timestamp":1700524800,"value":9.0200,"volume":816410},{"timestamp":1700611200,"value":9.0700,"volume":648977},{"timestamp":1700784000,"value":9.1200,"volume":773951},{"timestamp":1701043200,"value":9.1700,"volume":677530},{"timestamp":1701129600,"value":9.3400,"volume":1350114},{"timestamp":1701216000,"value":9.4500,"volume":2838826},{"timestamp":1701302400,"value":9.2900,"volume":2202712},{"timestamp":1701388800,"value":9.2800,"volume":1319628},{"timestamp":1701648000,"value":9.3900,"volume":1799861},{"timestamp":1701734400,"value":9.2600,"volume":836468},{"timestamp":1701820800,"value":9.2000,"volume":706836},{"timestamp":1701907200,"value":9.1300,"volume":899196},{"timestamp":1701993600,"value":9.1400,"volume":683517},{"timestamp":1702252800,"value":9.1100,"volume":813227},{"timestamp":1702339200,"value":9.0800,"volume":678670},{"timestamp":1702425600,"value":9.2100,"volume":826252},{"timestamp":1702512000,"value":9.1800,"volume":785850},{"timestamp":1702598400,"value":8.9500,"volume":1074502},{"timestamp":1702857600,"value":8.9600,"volume":830505},{"timestamp":1702944000,"value":9.0800,"volume":787895},{"timestamp":1703030400,"value":8.8200,"volume":1007925},{"timestamp":1703116800,"value":9.0200,"volume":980638},{"timestamp":1703203200,"value":9.0300,"volume":1026439},{"timestamp":1703548800,"value":9.1200,"volume":413825},{"timestamp":1703635200,"value":9.1400,"volume":713963},{"timestamp":1703721600,"value":9.0200,"volume":597140},{"timestamp":1703808000,"value":9.1100,"volume":773997},{"timestamp":1704153600,"value":9.2000,"volume":804195},{"timestamp":1704240000,"value":9.0500,"volume":570730},{"timestamp":1704326400,"value":9.1800,"volume":1056892},{"timestamp":1704412800,"value":9.2900,"volume":572324},{"timestamp":1704672000,"value":9.4200,"volume":558200},{"timestamp":1704758400,"value":9.1600,"volume":1880165},{"timestamp":1704844800,"value":9.1800,"volume":582997},{"timestamp":1704931200,"value":9.0700,"volume":702033},{"timestamp":1705017600,"value":9.0700,"volume":644804},{"timestamp":1705363200,"value":8.7900,"volume":1095331},{"timestamp":1705449600,"value":8.7600,"volume":723537},{"timestamp":1705536000,"value":8.7900,"volume":536709},{"timestamp":1705622400,"value":8.7500,"volume":626143},{"timestamp":1705881600,"value":8.8500,"volume":588116},{"timestamp":1705968000,"value":8.8000,"volume":1316347},{"timestamp":1706054400,"value":8.9000,"volume":601985},{"timestamp":1706140800,"value":8.7600,"volume":1424047},{"timestamp":1706227200,"value":8.7800,"volume":598482},{"timestamp":1706486400,"value":8.8500,"volume":1104791},{"timestamp":1706572800,"value":9.3300,"volume":1287548},{"timestamp":1706659200,"value":9.3300,"volume":1679214},{"timestamp":1706745600,"value":9.5000,"volume":1634096},{"timestamp":1706832000,"value":9.6500,"volume":1977645},{"timestamp":1707091200,"value":9.6400,"volume":1983465},{"timestamp":1707177600,"value":9.7100,"volume":2022801},{"timestamp":1707264000,"value":9.7000,"volume":2257773},{"timestamp":1707350400,"value":9.8100,"volume":1842448},{"timestamp":1707436800,"value":9.9200,"volume":1347522},{"timestamp":1707696000,"value":10.0000,"volume":2118225},{"timestamp":1707782400,"value":9.8600,"volume":3265084},{"timestamp":1707868800,"value":9.8800,"volume":530672},{"timestamp":1707955200,"value":9.7100,"volume":1819956},{"timestamp":1708041600,"value":9.6700,"volume":730936},{"timestamp":1708387200,"value":9.9100,"volume":1709246},{"timestamp":1708473600,"value":10.0000,"volume":2466907},{"timestamp":1708560000,"value":10.0900,"volume":1908679},{"timestamp":1708646400,"value":10.2300,"volume":1433889},{"timestamp":1708905600,"value":10.2300,"volume":531668},{"timestamp":1708992000,"value":10.1400,"volume":661532},{"timestamp":1709078400,"value":10.0200,"volume":1019894},{"timestamp":1709164800,"value":9.9500,"volume":931272},{"timestamp":1709251200,"value":10.1000,"volume":876755},{"timestamp":1709510400,"value":10.1900,"volume":741865},{"timestamp":1709596800,"value":10.2400,"volume":1039974},{"timestamp":1709683200,"value":10.5500,"volume":3811009},{"timestamp":1709769600,"value":10.8500,"volume":8557687},{"timestamp":1709856000,"value":10.8000,"volume":1866516},{"timestamp":1710115200,"value":10.8600,"volume":802357},{"timestamp":1710201600,"value":11.1800,"volume":1330192},{"timestamp":1710288000,"value":11.2500,"volume":752280},{"timestamp":1710374400,"value":11.0500,"volume":1694265},{"timestamp":1710460800,"value":11.3900,"volume":896630},{"timestamp":1710720000,"value":11.2900,"volume":708860},{"timestamp":1710806400,"value":11.3900,"volume":1542338},{"timestamp":1710892800,"value":11.5300,"volume":920127},{"timestamp":1710979200,"value":11.6900,"volume":2978503},{"timestamp":1711065600,"value":11.7900,"volume":954730},{"timestamp":1711324800,"value":11.6600,"volume":1453615},{"timestamp":1711411200,"value":11.7200,"volume":727296},{"timestamp":1711497600,"value":11.8500,"volume":677787},{"timestamp":1711584000,"value":11.8400,"volume":1235207},{"timestamp":1711929600,"value":11.7400,"volume":650410},{"timestamp":1712016000,"value":11.8100,"volume":1198819},{"timestamp":1712102400,"value":11.9200,"volume":1115483},{"timestamp":1712188800,"value":11.9500,"volume":1617347},{"timestamp":1712275200,"value":11.8000,"volume":1917050},{"timestamp":1712534400,"value":11.5300,"volume":1009726},{"timestamp":1712620800,"value":11.4000,"volume":1063848},{"timestamp":1712707200,"value":11.1300,"volume":1619632},{"timestamp":1712793600,"value":10.8100,"volume":2015933},{"timestamp":1712880000,"value":10.5500,"volume":1753181},{"timestamp":1713139200,"value":10.6700,"volume":1942725},{"timestamp":1713225600,"value":10.5000,"volume":894222},{"timestamp":1713312000,"value":10.8300,"volume":900481},{"timestamp":1713398400,"value":10.9600,"volume":1618807},{"timestamp":1713484800,"value":10.7900,"volume":3433680},{"timestamp":1713744000,"value":11.0700,"volume":1458636},{"timestamp":1713830400,"value":11.4000,"volume":943820},{"timestamp":1713916800,"value":11.2700,"volume":1430541},{"timestamp":1714003200,"value":11.2500,"volume":1005917},{"timestamp":1714089600,"value":11.5800,"volume":5679649},{"timestamp":1714348800,"value":11.7500,"volume":8503538},{"timestamp":1714435200,"value":10.7100,"volume":2837954},{"timestamp":1714521600,"value":10.4600,"volume":1962841},{"timestamp":1714608000,"value":10.4200,"volume":4935236},{"timestamp":1714694400,"value":10.5900,"volume":3617295},{"timestamp":1714953600,"value":10.9200,"volume":2721845},{"timestamp":1715040000,"value":10.9400,"volume":1377938},{"timestamp":1715126400,"value":11.0500,"volume":1056682},{"timestamp":1715212800,"value":10.2200,"volume":1949667},{"timestamp":1715299200,"value":10.4000,"volume":1109651},{"timestamp":1715558400,"value":10.4600,"volume":455335},{"timestamp":1715644800,"value":10.6900,"volume":862204},{"timestamp":1715731200,"value":11.1800,"volume":6972432},{"timestamp":1715817600,"value":10.8000,"volume":1242706},{"timestamp":1715904000,"value":10.9100,"volume":1173165},{"timestamp":1716163200,"value":10.7500,"volume":1089868},{"timestamp":1716249600,"value":10.8700,"volume":651505},{"timestamp":1716336000,"value":10.8300,"volume":2986288},{"timestamp":1716422400,"value":10.7600,"volume":1312293},{"timestamp":1716508800,"value":10.8500,"volume":852033},{"timestamp":1716854400,"value":10.8300,"volume":873096},{"timestamp":1716940800,"value":10.6000,"volume":1332168},{"timestamp":1717027200,"value":10.8300,"volume":1373474},{"timestamp":1717113600,"value":10.9100,"volume":1042948},{"timestamp":1717372800,"value":10.6700,"volume":2422889},{"timestamp":1717459200,"value":10.3000,"volume":1620729},{"timestamp":1717545600,"value":10.4600,"volume":989500},{"timestamp":1717632000,"value":10.6500,"volume":1487429},{"timestamp":1717718400,"value":10.6300,"volume":1128214},{"timestamp":1717977600,"value":10.5000,"volume":676087},{"timestamp":1718064000,"value":10.2800,"volume":1509236},{"timestamp":1718150400,"value":10.1300,"volume":1070322},{"timestamp":1718236800,"value":9.8200,"volume":1243424},{"timestamp":1718323200,"value":9.6400,"volume":2024212},{"timestamp":1718582400,"value":9.8200,"volume":858627},{"timestamp":1718668800,"value":9.8900,"volume":1181006},{"timestamp":1718841600,"value":10.0300,"volume":1092602},{"timestamp":1718928000,"value":9.7400,"volume":1957915},{"timestamp":1719187200,"value":10.0600,"volume":1950689},{"timestamp":1719273600,"value":9.9500,"volume":886710},{"timestamp":1719360000,"value":9.8200,"volume":589928},{"timestamp":1719446400,"value":9.8700,"volume":1305724},{"timestamp":1719532800,"value":10.0300,"volume":739084}],"startTimeTimestamp":1659744000,"endTimeTimestamp":1719764877}