{"instrumentID":17684,"Data":[{"timestamp":1607040000,"value":5.2100,"volume":14296198},{"timestamp":1607299200,"value":5.0500,"volume":5178498},{"timestamp":1607385600,"value":5.0000,"volume":5899244},{"timestamp":1607472000,"value":5.0200,"volume":4974476},{"timestamp":1607558400,"value":4.9100,"volume":3616915},{"timestamp":1607644800,"value":4.7800,"volume":4227495},{"timestamp":1607904000,"value":4.8400,"volume":2692886},{"timestamp":1607990400,"value":4.9200,"volume":4017092},{"timestamp":1608076800,"value":4.8800,"volume":2764945},{"timestamp":1608163200,"value":4.9100,"volume":2339889},{"timestamp":1608249600,"value":4.9000,"volume":4618283},{"timestamp":1608508800,"value":4.7700,"volume":4472036},{"timestamp":1608595200,"value":4.7700,"volume":2239612},{"timestamp":1608681600,"value":4.9500,"volume":2971515},{"timestamp":1608768000,"value":4.9600,"volume":1134635},{"timestamp":1609113600,"value":5.0100,"volume":9475124},{"timestamp":1609200000,"value":4.9500,"volume":2378655},{"timestamp":1609286400,"value":4.9800,"volume":3254493},{"timestamp":1609372800,"value":4.9400,"volume":1630355},{"timestamp":1609718400,"value":4.9400,"volume":5275352},{"timestamp":1609804800,"value":5.0200,"volume":1963109},{"timestamp":1609891200,"value":5.3100,"volume":3688602},{"timestamp":1609977600,"value":5.3000,"volume":3531274},{"timestamp":1610064000,"value":5.2600,"volume":4418815},{"timestamp":1610323200,"value":5.2300,"volume":4568114},{"timestamp":1610409600,"value":5.1800,"volume":5291544},{"timestamp":1610496000,"value":5.1200,"volume":2767456},{"timestamp":1610582400,"value":5.0700,"volume":1780569},{"timestamp":1610668800,"value":4.9500,"volume":2596726},{"timestamp":1611014400,"value":4.9200,"volume":2413661},{"timestamp":1611100800,"value":4.9400,"volume":1418414},{"timestamp":1611187200,"value":4.9200,"volume":2126510},{"timestamp":1611273600,"value":4.8800,"volume":3992287},{"timestamp":1611532800,"value":4.7900,"volume":3379064},{"timestamp":1611619200,"value":4.8100,"volume":2496675},{"timestamp":1611705600,"value":4.6000,"volume":3435501},{"timestamp":1611792000,"value":4.7900,"volume":2068033},{"timestamp":1611878400,"value":4.5800,"volume":3489446},{"timestamp":1612137600,"value":4.5400,"volume":2260731},{"timestamp":1612224000,"value":4.8400,"volume":3044663},{"timestamp":1612310400,"value":4.8800,"volume":3591952},{"timestamp":1612396800,"value":5.1700,"volume":2905556},{"timestamp":1612483200,"value":5.2900,"volume":3097448},{"timestamp":1612742400,"value":5.4200,"volume":2582237},{"timestamp":1612828800,"value":5.2800,"volume":2989107},{"timestamp":1612915200,"value":5.2800,"volume":1649115},{"timestamp":1613001600,"value":5.3100,"volume":1166340},{"timestamp":1613088000,"value":5.3200,"volume":1490904},{"timestamp":1613433600,"value":5.4400,"volume":1766768},{"timestamp":1613520000,"value":5.3800,"volume":1966337},{"timestamp":1613606400,"value":5.3800,"volume":2188055},{"timestamp":1613692800,"value":5.4500,"volume":1568419},{"timestamp":1613952000,"value":5.4100,"volume":2275275},{"timestamp":1614038400,"value":5.5700,"volume":3254853},{"timestamp":1614124800,"value":5.6600,"volume":1793030},{"timestamp":1614211200,"value":5.6500,"volume":6346853},{"timestamp":1614297600,"value":5.5700,"volume":3998150},{"timestamp":1614556800,"value":5.5500,"volume":2144163},{"timestamp":1614643200,"value":5.5300,"volume":1923890},{"timestamp":1614729600,"value":5.6000,"volume":2598143},{"timestamp":1614816000,"value":5.5600,"volume":2883706},{"timestamp":1614902400,"value":5.7200,"volume":3122818},{"timestamp":1615161600,"value":5.7300,"volume":3436106},{"timestamp":1615248000,"value":5.6200,"volume":2888179},{"timestamp":1615334400,"value":5.6300,"volume":4172399},{"timestamp":1615420800,"value":5.6300,"volume":4703039},{"timestamp":1615507200,"value":5.7600,"volume":1698997},{"timestamp":1615766400,"value":5.6500,"volume":2268029},{"timestamp":1615852800,"value":5.6000,"volume":2064098},{"timestamp":1615939200,"value":5.7300,"volume":4070444},{"timestamp":1616025600,"value":5.6800,"volume":5419957},{"timestamp":1616112000,"value":5.5800,"volume":2707298},{"timestamp":1616371200,"value":5.1600,"volume":3796825},{"timestamp":1616457600,"value":5.1000,"volume":3336214},{"timestamp":1616544000,"value":5.1500,"volume":2431991},{"timestamp":1616630400,"value":5.1500,"volume":2760639},{"timestamp":1616716800,"value":5.2500,"volume":1798152},{"timestamp":1616976000,"value":5.1700,"volume":2518782},{"timestamp":1617062400,"value":5.2800,"volume":1886276},{"timestamp":1617148800,"value":5.2200,"volume":2000498},{"timestamp":1617235200,"value":5.2500,"volume":1612262},{"timestamp":1617580800,"value":5.3300,"volume":949308},{"timestamp":1617667200,"value":5.3600,"volume":1358587},{"timestamp":1617753600,"value":5.4100,"volume":1349699},{"timestamp":1617840000,"value":5.4200,"volume":1153818},{"timestamp":1617926400,"value":5.3000,"volume":2514606},{"timestamp":1618185600,"value":5.3300,"volume":1065937},{"timestamp":1618272000,"value":5.2900,"volume":919645},{"timestamp":1618358400,"value":5.3500,"volume":973271},{"timestamp":1618444800,"value":5.2300,"volume":1912166},{"timestamp":1618531200,"value":5.2700,"volume":1853147},{"timestamp":1618790400,"value":5.4200,"volume":2310076},{"timestamp":1618876800,"value":5.2000,"volume":1894968},{"timestamp":1618963200,"value":5.2100,"volume":1670858},{"timestamp":1619049600,"value":5.2600,"volume":1945563},{"timestamp":1619136000,"value":5.2600,"volume":1219435},{"timestamp":1619395200,"value":5.4000,"volume":1448674},{"timestamp":1619481600,"value":5.4600,"volume":1177423},{"timestamp":1619568000,"value":5.4600,"volume":1171263},{"timestamp":1619654400,"value":5.5500,"volume":2095489},{"timestamp":1619740800,"value":5.6000,"volume":2050365},{"timestamp":1620000000,"value":5.6400,"volume":2051382},{"timestamp":1620086400,"value":5.6600,"volume":2147589},{"timestamp":1620172800,"value":5.7600,"volume":805222},{"timestamp":1620259200,"value":5.8400,"volume":1487825},{"timestamp":1620345600,"value":5.9100,"volume":1383264},{"timestamp":1620604800,"value":5.9200,"volume":2117286},{"timestamp":1620691200,"value":5.9600,"volume":2915212},{"timestamp":1620777600,"value":5.8600,"volume":1614333},{"timestamp":1620864000,"value":5.9600,"volume":2874888},{"timestamp":1620950400,"value":6.1600,"volume":1567785},{"timestamp":1621209600,"value":6.1000,"volume":4288714},{"timestamp":1621296000,"value":6.2200,"volume":7235274},{"timestamp":1621382400,"value":6.0800,"volume":5233321},{"timestamp":1621468800,"value":6.0900,"volume":19383771},{"timestamp":1621555200,"value":6.2100,"volume":1622825},{"timestamp":1621814400,"value":6.1800,"volume":1678926},{"timestamp":1621900800,"value":6.1700,"volume":1640734},{"timestamp":1621987200,"value":6.1800,"volume":1527134},{"timestamp":1622073600,"value":6.3100,"volume":2207046},{"timestamp":1622160000,"value":6.2300,"volume":2139874},{"timestamp":1622505600,"value":6.3700,"volume":2018539},{"timestamp":1622592000,"value":6.3600,"volume":1371136},{"timestamp":1622678400,"value":6.4000,"volume":1361994},{"timestamp":1622764800,"value":6.3400,"volume":2968112},{"timestamp":1623024000,"value":6.4400,"volume":2144267},{"timestamp":1623110400,"value":6.4200,"volume":1430474},{"timestamp":1623196800,"value":6.3700,"volume":2238579},{"timestamp":1623283200,"value":6.3600,"volume":1512304},{"timestamp":1623369600,"value":6.3700,"volume":1376877},{"timestamp":1623628800,"value":6.4200,"volume":2262678},{"timestamp":1623715200,"value":6.5100,"volume":7360216},{"timestamp":1623801600,"value":6.4200,"volume":1867925},{"timestamp":1623888000,"value":6.3600,"volume":2124662},{"timestamp":1623974400,"value":6.1700,"volume":2092171},{"timestamp":1624233600,"value":6.2700,"volume":1712304},{"timestamp":1624320000,"value":6.3000,"volume":854437},{"timestamp":1624406400,"value":6.2900,"volume":1451418},{"timestamp":1624492800,"value":6.4400,"volume":2046122},{"timestamp":1624579200,"value":6.4900,"volume":2172680},{"timestamp":1624838400,"value":6.3300,"volume":1717493},{"timestamp":1624924800,"value":6.2500,"volume":2300989},{"timestamp":1625011200,"value":6.2100,"volume":1510218},{"timestamp":1625097600,"value":6.4000,"volume":1342294},{"timestamp":1625184000,"value":6.2600,"volume":935458},{"timestamp":1625529600,"value":6.2100,"volume":1768857},{"timestamp":1625616000,"value":6.1400,"volume":1453243},{"timestamp":1625702400,"value":5.9300,"volume":2507737},{"timestamp":1625788800,"value":6.2200,"volume":1720324},{"timestamp":1626048000,"value":6.2300,"volume":946365},{"timestamp":1626134400,"value":6.0700,"volume":1322872},{"timestamp":1626220800,"value":6.1200,"volume":944892},{"timestamp":1626307200,"value":6.1100,"volume":1019949},{"timestamp":1626393600,"value":5.9300,"volume":1222981},{"timestamp":1626652800,"value":5.7200,"volume":4175074},{"timestamp":1626739200,"value":5.8900,"volume":1573839},{"timestamp":1626825600,"value":6.1700,"volume":3467897},{"timestamp":1626912000,"value":6.1200,"volume":1310732},{"timestamp":1626998400,"value":6.2500,"volume":1407645},{"timestamp":1627257600,"value":6.4000,"volume":1169148},{"timestamp":1627344000,"value":6.4100,"volume":1213475},{"timestamp":1627430400,"value":6.3500,"volume":2876017},{"timestamp":1627516800,"value":6.4200,"volume":828427},{"timestamp":1627603200,"value":6.3700,"volume":1729242},{"timestamp":1627862400,"value":6.4100,"volume":1453572},{"timestamp":1627948800,"value":6.6200,"volume":1380669},{"timestamp":1628035200,"value":6.6400,"volume":1334385},{"timestamp":1628121600,"value":6.6400,"volume":964622},{"timestamp":1628208000,"value":6.7700,"volume":872490},{"timestamp":1628467200,"value":6.7200,"volume":830788},{"timestamp":1628553600,"value":6.8000,"volume":843209},{"timestamp":1628640000,"value":6.9300,"volume":1014198},{"timestamp":1628726400,"value":6.9000,"volume":902943},{"timestamp":1628812800,"value":6.8700,"volume":895287},{"timestamp":1629072000,"value":6.8500,"volume":849057},{"timestamp":1629158400,"value":6.6100,"volume":1375057},{"timestamp":1629244800,"value":6.6900,"volume":1106963},{"timestamp":1629331200,"value":6.5300,"volume":1268460},{"timestamp":1629417600,"value":6.5200,"volume":995694},{"timestamp":1629676800,"value":6.5300,"volume":1614795},{"timestamp":1629763200,"value":6.4600,"volume":867241},{"timestamp":1629849600,"value":6.7000,"volume":1305469},{"timestamp":1629936000,"value":6.5600,"volume":859438},{"timestamp":1630022400,"value":6.5600,"volume":2154041},{"timestamp":1630281600,"value":6.4900,"volume":741522},{"timestamp":1630368000,"value":6.5400,"volume":2592876},{"timestamp":1630454400,"value":6.6500,"volume":1687550},{"timestamp":1630540800,"value":6.5900,"volume":831359},{"timestamp":1630627200,"value":6.6100,"volume":724689},{"timestamp":1630972800,"value":6.5500,"volume":815168},{"timestamp":1631059200,"value":6.4900,"volume":1123121},{"timestamp":1631145600,"value":6.4800,"volume":959499},{"timestamp":1631232000,"value":6.4400,"volume":839029},{"timestamp":1631491200,"value":6.5900,"volume":2136011},{"timestamp":1631577600,"value":6.5600,"volume":996565},{"timestamp":1631664000,"value":6.6400,"volume":836910},{"timestamp":1631750400,"value":6.7700,"volume":1086451},{"timestamp":1631836800,"value":6.6500,"volume":2660527},{"timestamp":1632096000,"value":6.1200,"volume":3715565},{"timestamp":1632182400,"value":6.1600,"volume":1623192},{"timestamp":1632268800,"value":6.3000,"volume":1001898},{"timestamp":1632355200,"value":6.5100,"volume":836399},{"timestamp":1632441600,"value":6.6200,"volume":1173915},{"timestamp":1632700800,"value":6.7100,"volume":1432379},{"timestamp":1632787200,"value":6.6300,"volume":3140966},{"timestamp":1632873600,"value":6.6200,"volume":1357166},{"timestamp":1632960000,"value":6.5900,"volume":1922286},{"timestamp":1633046400,"value":6.5500,"volume":1939706},{"timestamp":1633305600,"value":6.5500,"volume":1922615},{"timestamp":1633392000,"value":6.8800,"volume":2414648},{"timestamp":1633478400,"value":6.8800,"volume":1858923},{"timestamp":1633564800,"value":6.8900,"volume":1516982},{"timestamp":1633651200,"value":6.8200,"volume":776684},{"timestamp":1633910400,"value":6.7300,"volume":912778},{"timestamp":1633996800,"value":6.7700,"volume":870295},{"timestamp":1634083200,"value":6.5900,"volume":1042216},{"timestamp":1634169600,"value":6.5300,"volume":1223095},{"timestamp":1634256000,"value":6.7100,"volume":1076073},{"timestamp":1634515200,"value":6.7400,"volume":1080962},{"timestamp":1634601600,"value":6.7200,"volume":1169191},{"timestamp":1634688000,"value":6.8100,"volume":702308},{"timestamp":1634774400,"value":6.6000,"volume":1336181},{"timestamp":1634860800,"value":6.6100,"volume":1403059},{"timestamp":1635120000,"value":6.5900,"volume":1208810},{"timestamp":1635206400,"value":6.5600,"volume":959870},{"timestamp":1635292800,"value":6.4800,"volume":972773},{"timestamp":1635379200,"value":6.5900,"volume":1140809},{"timestamp":1635465600,"value":6.9700,"volume":2359455},{"timestamp":1635724800,"value":7.2300,"volume":1759815},{"timestamp":1635811200,"value":7.0900,"volume":1108105},{"timestamp":1635897600,"value":7.1600,"volume":758873},{"timestamp":1635984000,"value":6.9400,"volume":1100810},{"timestamp":1636070400,"value":6.9300,"volume":849785},{"timestamp":1636329600,"value":6.9500,"volume":550840},{"timestamp":1636416000,"value":6.8500,"volume":720588},{"timestamp":1636502400,"value":6.8600,"volume":631736},{"timestamp":1636588800,"value":6.9400,"volume":849438},{"timestamp":1636675200,"value":6.9500,"volume":618176},{"timestamp":1636934400,"value":6.6500,"volume":1374690},{"timestamp":1637020800,"value":6.5400,"volume":1451923},{"timestamp":1637107200,"value":6.5200,"volume":941471},{"timestamp":1637193600,"value":6.2200,"volume":2356093},{"timestamp":1637280000,"value":6.1100,"volume":4458417},{"timestamp":1637539200,"value":6.1000,"volume":2796184},{"timestamp":1637625600,"value":5.9900,"volume":2186766},{"timestamp":1637712000,"value":5.8300,"volume":1693972},{"timestamp":1637884800,"value":5.5300,"volume":2097719},{"timestamp":1638144000,"value":5.4200,"volume":2780858},{"timestamp":1638230400,"value":5.3000,"volume":3050558},{"timestamp":1638316800,"value":5.2700,"volume":3663151},{"timestamp":1638403200,"value":5.4200,"volume":1678498},{"timestamp":1638489600,"value":5.3800,"volume":2094353},{"timestamp":1638748800,"value":5.6100,"volume":2135091},{"timestamp":1638835200,"value":5.7300,"volume":7871310},{"timestamp":1638921600,"value":5.8400,"volume":5143548},{"timestamp":1639008000,"value":5.7000,"volume":3562363},{"timestamp":1639094400,"value":5.7800,"volume":2402714},{"timestamp":1639353600,"value":5.6800,"volume":2217031},{"timestamp":1639440000,"value":5.7100,"volume":2811893},{"timestamp":1639526400,"value":5.7400,"volume":2831712},{"timestamp":1639612800,"value":5.7000,"volume":2337921},{"timestamp":1639699200,"value":5.5200,"volume":3813735},{"timestamp":1639958400,"value":5.6100,"volume":4193827},{"timestamp":1640044800,"value":5.6500,"volume":2690392},{"timestamp":1640131200,"value":5.7300,"volume":1756417},{"timestamp":1640217600,"value":5.8200,"volume":1786187},{"timestamp":1640563200,"value":5.8900,"volume":1893938},{"timestamp":1640649600,"value":5.8600,"volume":1095696},{"timestamp":1640736000,"value":5.9100,"volume":1699210},{"timestamp":1640822400,"value":5.8900,"volume":825835},{"timestamp":1640908800,"value":5.8700,"volume":849459},{"timestamp":1641168000,"value":5.9500,"volume":3082234},{"timestamp":1641254400,"value":6.0700,"volume":2367118},{"timestamp":1641340800,"value":5.9700,"volume":1413017},{"timestamp":1641427200,"value":6.2100,"volume":1927760},{"timestamp":1641513600,"value":6.3600,"volume":1515487},{"timestamp":1641772800,"value":6.3300,"volume":1868272},{"timestamp":1641859200,"value":6.4200,"volume":2431385},{"timestamp":1641945600,"value":6.5400,"volume":1518533},{"timestamp":1642032000,"value":6.5400,"volume":1640200},{"timestamp":1642118400,"value":6.6300,"volume":1348305},{"timestamp":1642464000,"value":6.5600,"volume":2571527},{"timestamp":1642550400,"value":6.4100,"volume":4046216},{"timestamp":1642636800,"value":6.3700,"volume":2644117},{"timestamp":1642723200,"value":6.3100,"volume":2317324},{"timestamp":1642982400,"value":6.2700,"volume":2591775},{"timestamp":1643068800,"value":6.2700,"volume":2539276},{"timestamp":1643155200,"value":6.2900,"volume":2822779},{"timestamp":1643241600,"value":6.3100,"volume":1956193},{"timestamp":1643328000,"value":6.3700,"volume":2109351},{"timestamp":1643587200,"value":6.3800,"volume":2067647},{"timestamp":1643673600,"value":6.5100,"volume":1507688},{"timestamp":1643760000,"value":6.6300,"volume":1711824},{"timestamp":1643846400,"value":6.4700,"volume":2191465},{"timestamp":1643932800,"value":6.5800,"volume":1990831},{"timestamp":1644192000,"value":6.5700,"volume":2272133},{"timestamp":1644278400,"value":6.7900,"volume":2511902},{"timestamp":1644364800,"value":6.8500,"volume":2841106},{"timestamp":1644451200,"value":6.9100,"volume":2717268},{"timestamp":1644537600,"value":6.5800,"volume":7695339},{"timestamp":1644796800,"value":6.4300,"volume":3602609},{"timestamp":1644883200,"value":6.6500,"volume":2160220},{"timestamp":1644969600,"value":6.6100,"volume":1791078},{"timestamp":1645056000,"value":6.4800,"volume":1587724},{"timestamp":1645142400,"value":6.4600,"volume":1806432},{"timestamp":1645488000,"value":6.3800,"volume":3359570},{"timestamp":1645574400,"value":6.3300,"volume":2860601},{"timestamp":1645660800,"value":6.0600,"volume":4384370},{"timestamp":1645747200,"value":6.1400,"volume":3136843},{"timestamp":1646006400,"value":5.8800,"volume":2599854},{"timestamp":1646092800,"value":5.6100,"volume":4242639},{"timestamp":1646179200,"value":5.8100,"volume":3723430},{"timestamp":1646265600,"value":5.6400,"volume":3569726},{"timestamp":1646352000,"value":5.2900,"volume":5277263},{"timestamp":1646611200,"value":4.8000,"volume":6317504},{"timestamp":1646697600,"value":5.1600,"volume":7490073},{"timestamp":1646784000,"value":5.5300,"volume":6267552},{"timestamp":1646870400,"value":5.5100,"volume":4641439},{"timestamp":1646956800,"value":5.3900,"volume":3344109},{"timestamp":1647216000,"value":5.5600,"volume":3392638},{"timestamp":1647302400,"value":5.6500,"volume":3824598},{"timestamp":1647388800,"value":5.9100,"volume":5415903},{"timestamp":1647475200,"value":5.9000,"volume":2887621},{"timestamp":1647561600,"value":5.8500,"volume":2444980},{"timestamp":1647820800,"value":5.8400,"volume":3012555},{"timestamp":1647907200,"value":5.8800,"volume":2861859},{"timestamp":1647993600,"value":5.6600,"volume":1729808},{"timestamp":1648080000,"value":5.6600,"volume":2825340},{"timestamp":1648166400,"value":5.6800,"volume":2136964},{"timestamp":1648425600,"value":5.7500,"volume":2660064},{"timestamp":1648512000,"value":6.0500,"volume":3519093},{"timestamp":1648598400,"value":5.9400,"volume":2863565},{"timestamp":1648684800,"value":5.6900,"volume":3010420},{"timestamp":1648771200,"value":5.7600,"volume":8192905},{"timestamp":1649030400,"value":5.8300,"volume":6675118},{"timestamp":1649116800,"value":5.6500,"volume":3092120},{"timestamp":1649203200,"value":5.2700,"volume":3312099},{"timestamp":1649289600,"value":5.3300,"volume":3168673},{"timestamp":1649376000,"value":5.2900,"volume":2284185},{"timestamp":1649635200,"value":5.3300,"volume":2731147},{"timestamp":1649721600,"value":5.3400,"volume":2071716},{"timestamp":1649808000,"value":5.3800,"volume":1588985},{"timestamp":1649894400,"value":5.4100,"volume":2822380},{"timestamp":1650240000,"value":5.4500,"volume":1236429},{"timestamp":1650326400,"value":5.5000,"volume":1189671},{"timestamp":1650412800,"value":5.5000,"volume":1566610},{"timestamp":1650499200,"value":5.4700,"volume":1495727},{"timestamp":1650585600,"value":5.3400,"volume":2016991},{"timestamp":1650844800,"value":5.2900,"volume":2417317},{"timestamp":1650931200,"value":4.9500,"volume":3205198},{"timestamp":1651017600,"value":4.9500,"volume":2673672},{"timestamp":1651104000,"value":5.0300,"volume":3009365},{"timestamp":1651190400,"value":5.1900,"volume":2345105},{"timestamp":1651449600,"value":5.1000,"volume":2312597},{"timestamp":1651536000,"value":5.1700,"volume":2244879},{"timestamp":1651622400,"value":5.2000,"volume":1940348},{"timestamp":1651708800,"value":4.8200,"volume":2803108},{"timestamp":1651795200,"value":4.8600,"volume":3762935},{"timestamp":1652054400,"value":4.8100,"volume":2704454},{"timestamp":1652140800,"value":4.9100,"volume":2983432},{"timestamp":1652227200,"value":4.8400,"volume":2609503},{"timestamp":1652313600,"value":4.8600,"volume":2460264},{"timestamp":1652400000,"value":5.0400,"volume":2378807},{"timestamp":1652659200,"value":5.0500,"volume":1707617},{"timestamp":1652745600,"value":5.1800,"volume":3405682},{"timestamp":1652832000,"value":5.0200,"volume":1915695},{"timestamp":1652918400,"value":5.0200,"volume":2369389},{"timestamp":1653004800,"value":5.0100,"volume":2359543},{"timestamp":1653264000,"value":5.1800,"volume":1816658},{"timestamp":1653350400,"value":5.2300,"volume":2156374},{"timestamp":1653436800,"value":5.2400,"volume":1746589},{"timestamp":1653523200,"value":5.3400,"volume":1062016},{"timestamp":1653609600,"value":5.4100,"volume":2671126},{"timestamp":1653955200,"value":5.4700,"volume":2225218},{"timestamp":1654041600,"value":5.3500,"volume":1596904},{"timestamp":1654128000,"value":5.4000,"volume":1453780},{"timestamp":1654214400,"value":5.3200,"volume":901189},{"timestamp":1654473600,"value":5.4200,"volume":1854954},{"timestamp":1654560000,"value":5.4200,"volume":1497888},{"timestamp":1654646400,"value":5.2600,"volume":13236017},{"timestamp":1654732800,"value":4.9400,"volume":5886690},{"timestamp":1654819200,"value":4.5200,"volume":8045150},{"timestamp":1655078400,"value":4.3200,"volume":3452111},{"timestamp":1655164800,"value":4.3400,"volume":3980592},{"timestamp":1655251200,"value":4.4700,"volume":3292654},{"timestamp":1655337600,"value":4.3700,"volume":3187216},{"timestamp":1655424000,"value":4.4500,"volume":2912784},{"timestamp":1655769600,"value":4.5000,"volume":2296436},{"timestamp":1655856000,"value":4.5700,"volume":2132500},{"timestamp":1655942400,"value":4.4500,"volume":1963046},{"timestamp":1656028800,"value":4.5700,"volume":1424683},{"timestamp":1656288000,"value":4.6400,"volume":2503461},{"timestamp":1656374400,"value":4.5700,"volume":2666027},{"timestamp":1656460800,"value":4.5700,"volume":4752505},{"timestamp":1656547200,"value":4.5200,"volume":3460851},{"timestamp":1656633600,"value":4.5400,"volume":3022030},{"timestamp":1656979200,"value":4.3900,"volume":2613862},{"timestamp":1657065600,"value":4.3100,"volume":3028737},{"timestamp":1657152000,"value":4.4200,"volume":1697008},{"timestamp":1657238400,"value":4.4400,"volume":1500946},{"timestamp":1657497600,"value":4.2900,"volume":2303377},{"timestamp":1657584000,"value":4.0700,"volume":3666705},{"timestamp":1657670400,"value":4.1000,"volume":6406513},{"timestamp":1657756800,"value":3.9800,"volume":5038314},{"timestamp":1657843200,"value":4.1200,"volume":3133513},{"timestamp":1658102400,"value":4.1300,"volume":3885145},{"timestamp":1658188800,"value":4.3700,"volume":3353281},{"timestamp":1658275200,"value":4.1800,"volume":3841342},{"timestamp":1658361600,"value":4.2800,"volume":2560077},{"timestamp":1658448000,"value":4.2000,"volume":1630919},{"timestamp":1658707200,"value":4.3000,"volume":3183145},{"timestamp":1658793600,"value":4.1400,"volume":3976631},{"timestamp":1658880000,"value":4.2900,"volume":1800871},{"timestamp":1658966400,"value":4.2800,"volume":1999688},{"timestamp":1659052800,"value":4.5400,"volume":2229010},{"timestamp":1659312000,"value":4.4700,"volume":2722143},{"timestamp":1659398400,"value":4.4500,"volume":2815782},{"timestamp":1659484800,"value":4.6100,"volume":2001812},{"timestamp":1659571200,"value":4.6400,"volume":4088868},{"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},{"timestamp":1719792000,"value":10.1500,"volume":1571680},{"timestamp":1719878400,"value":10.1200,"volume":658199},{"timestamp":1719964800,"value":10.3600,"volume":710304},{"timestamp":1720137600,"value":10.4200,"volume":556071},{"timestamp":1720396800,"value":10.3300,"volume":591238},{"timestamp":1720483200,"value":10.2600,"volume":1008891},{"timestamp":1720569600,"value":10.4900,"volume":527531},{"timestamp":1720656000,"value":10.5300,"volume":454820},{"timestamp":1720742400,"value":10.6400,"volume":714551},{"timestamp":1721001600,"value":10.6400,"volume":606175},{"timestamp":1721088000,"value":10.6000,"volume":528427},{"timestamp":1721174400,"value":10.7100,"volume":620086},{"timestamp":1721260800,"value":10.7500,"volume":780362},{"timestamp":1721347200,"value":10.8000,"volume":606638},{"timestamp":1721606400,"value":11.0300,"volume":1893380},{"timestamp":1721692800,"value":11.1100,"volume":826692},{"timestamp":1721779200,"value":10.8800,"volume":1086915},{"timestamp":1721865600,"value":10.9000,"volume":1110475},{"timestamp":1721952000,"value":10.9700,"volume":1195733},{"timestamp":1722211200,"value":10.8600,"volume":2302253},{"timestamp":1722297600,"value":10.9400,"volume":1326482},{"timestamp":1722384000,"value":10.5400,"volume":5343525},{"timestamp":1722470400,"value":9.9000,"volume":1403084},{"timestamp":1722556800,"value":9.6800,"volume":1419964},{"timestamp":1722816000,"value":9.5800,"volume":2012639},{"timestamp":1722902400,"value":9.5800,"volume":7335787},{"timestamp":1722988800,"value":9.5500,"volume":2482884},{"timestamp":1723075200,"value":9.7000,"volume":1143016},{"timestamp":1723161600,"value":9.7600,"volume":1307488},{"timestamp":1723420800,"value":9.7400,"volume":787002},{"timestamp":1723507200,"value":9.9100,"volume":757016},{"timestamp":1723593600,"value":9.8900,"volume":704043},{"timestamp":1723680000,"value":10.0600,"volume":811886},{"timestamp":1723766400,"value":10.2100,"volume":746199},{"timestamp":1724025600,"value":10.4700,"volume":4056535},{"timestamp":1724112000,"value":10.3900,"volume":974719},{"timestamp":1724198400,"value":10.4600,"volume":1019391},{"timestamp":1724284800,"value":10.3800,"volume":717880},{"timestamp":1724371200,"value":10.5900,"volume":787612},{"timestamp":1724630400,"value":10.5300,"volume":546842},{"timestamp":1724716800,"value":10.6200,"volume":478353},{"timestamp":1724803200,"value":10.5600,"volume":774967},{"timestamp":1724889600,"value":10.5600,"volume":655139},{"timestamp":1724976000,"value":10.6500,"volume":936265},{"timestamp":1725321600,"value":10.1800,"volume":1064091},{"timestamp":1725408000,"value":9.9800,"volume":1130428},{"timestamp":1725494400,"value":10.1300,"volume":1318882},{"timestamp":1725580800,"value":9.8700,"volume":1431168},{"timestamp":1725840000,"value":9.9900,"volume":1624618},{"timestamp":1725926400,"value":9.8600,"volume":1640572},{"timestamp":1726012800,"value":9.9300,"volume":1369771},{"timestamp":1726099200,"value":10.0900,"volume":1428115},{"timestamp":1726185600,"value":10.3000,"volume":3367293},{"timestamp":1726444800,"value":10.4300,"volume":1507570},{"timestamp":1726531200,"value":10.4700,"volume":1055712},{"timestamp":1726617600,"value":10.5400,"volume":1412472},{"timestamp":1726704000,"value":10.9400,"volume":1749002},{"timestamp":1726790400,"value":10.8600,"volume":1208933},{"timestamp":1727049600,"value":10.8400,"volume":1543655},{"timestamp":1727136000,"value":10.8800,"volume":1222075},{"timestamp":1727222400,"value":10.7700,"volume":1209585},{"timestamp":1727308800,"value":11.1400,"volume":1491908},{"timestamp":1727395200,"value":11.0700,"volume":930886},{"timestamp":1727654400,"value":10.8400,"volume":1021404},{"timestamp":1727740800,"value":10.2800,"volume":1724451},{"timestamp":1727827200,"value":10.2000,"volume":2505590},{"timestamp":1727913600,"value":10.3200,"volume":828576},{"timestamp":1728000000,"value":10.5300,"volume":1053581},{"timestamp":1728259200,"value":10.6200,"volume":1626737},{"timestamp":1728345600,"value":10.5300,"volume":1084043},{"timestamp":1728432000,"value":10.1500,"volume":642338},{"timestamp":1728518400,"value":10.0600,"volume":1299781},{"timestamp":1728604800,"value":10.1800,"volume":868092},{"timestamp":1728864000,"value":10.2300,"volume":526400},{"timestamp":1728950400,"value":10.1400,"volume":2258776},{"timestamp":1729036800,"value":10.0600,"volume":959184},{"timestamp":1729123200,"value":9.8700,"volume":1498153},{"timestamp":1729209600,"value":10.0800,"volume":818943},{"timestamp":1729468800,"value":9.8300,"volume":779478},{"timestamp":1729555200,"value":9.9200,"volume":2074643},{"timestamp":1729641600,"value":9.8100,"volume":1560567},{"timestamp":1729728000,"value":9.8200,"volume":1059416},{"timestamp":1729814400,"value":9.7000,"volume":855769},{"timestamp":1730073600,"value":9.8500,"volume":1245961},{"timestamp":1730160000,"value":9.7500,"volume":1313101},{"timestamp":1730246400,"value":9.8500,"volume":1257849},{"timestamp":1730332800,"value":9.9300,"volume":990330},{"timestamp":1730419200,"value":10.0900,"volume":1468416},{"timestamp":1730678400,"value":10.3300,"volume":1467085},{"timestamp":1730764800,"value":10.4600,"volume":791415},{"timestamp":1730851200,"value":9.6500,"volume":4122512},{"timestamp":1730937600,"value":10.0200,"volume":3804663},{"timestamp":1731024000,"value":9.7700,"volume":1960011},{"timestamp":1731283200,"value":9.7200,"volume":1719941},{"timestamp":1731369600,"value":9.4400,"volume":2346673},{"timestamp":1731456000,"value":9.3400,"volume":1537094},{"timestamp":1731542400,"value":9.5400,"volume":1546233},{"timestamp":1731628800,"value":9.8200,"volume":2634789}],"startTimeTimestamp":1607212800,"endTimeTimestamp":1731766917}