{"instrumentID":19222,"Data":[{"timestamp":1621987200,"value":5.1100,"volume":703677},{"timestamp":1622073600,"value":5.0300,"volume":2137009},{"timestamp":1622160000,"value":4.9900,"volume":2734119},{"timestamp":1622505600,"value":4.7900,"volume":2857260},{"timestamp":1622592000,"value":4.7600,"volume":2439074},{"timestamp":1622678400,"value":4.7700,"volume":2176406},{"timestamp":1622764800,"value":4.7300,"volume":1688374},{"timestamp":1623024000,"value":4.8200,"volume":2195328},{"timestamp":1623110400,"value":4.8700,"volume":1552553},{"timestamp":1623196800,"value":4.9000,"volume":1786040},{"timestamp":1623283200,"value":5.0600,"volume":1762081},{"timestamp":1623369600,"value":5.0100,"volume":1168735},{"timestamp":1623628800,"value":5.0600,"volume":2137866},{"timestamp":1623715200,"value":5.0100,"volume":2273107},{"timestamp":1623801600,"value":4.9100,"volume":2041123},{"timestamp":1623888000,"value":4.8600,"volume":1897405},{"timestamp":1623974400,"value":4.7300,"volume":6767692},{"timestamp":1624233600,"value":4.8100,"volume":1800300},{"timestamp":1624320000,"value":4.7900,"volume":1769221},{"timestamp":1624406400,"value":4.7000,"volume":2548633},{"timestamp":1624492800,"value":4.7400,"volume":1613644},{"timestamp":1624579200,"value":4.7400,"volume":1149734},{"timestamp":1624838400,"value":4.6500,"volume":1660909},{"timestamp":1624924800,"value":4.6700,"volume":1855865},{"timestamp":1625011200,"value":4.7000,"volume":1309141},{"timestamp":1625097600,"value":4.7000,"volume":1374121},{"timestamp":1625184000,"value":4.6900,"volume":1129607},{"timestamp":1625529600,"value":4.5300,"volume":2825064},{"timestamp":1625616000,"value":4.5000,"volume":1314295},{"timestamp":1625702400,"value":4.4300,"volume":1663539},{"timestamp":1625788800,"value":4.4900,"volume":1059986},{"timestamp":1626048000,"value":4.5200,"volume":1215961},{"timestamp":1626134400,"value":4.4500,"volume":1777808},{"timestamp":1626220800,"value":4.4400,"volume":964589},{"timestamp":1626307200,"value":4.3900,"volume":1884716},{"timestamp":1626393600,"value":4.4000,"volume":1069033},{"timestamp":1626652800,"value":4.2800,"volume":2195680},{"timestamp":1626739200,"value":4.2900,"volume":1314351},{"timestamp":1626825600,"value":4.4100,"volume":1678794},{"timestamp":1626912000,"value":4.3700,"volume":1044729},{"timestamp":1626998400,"value":4.4300,"volume":1804872},{"timestamp":1627257600,"value":4.5100,"volume":1337294},{"timestamp":1627344000,"value":4.5400,"volume":1038043},{"timestamp":1627430400,"value":4.5300,"volume":1140385},{"timestamp":1627516800,"value":4.5000,"volume":839574},{"timestamp":1627603200,"value":4.5900,"volume":1195102},{"timestamp":1627862400,"value":4.6700,"volume":1928470},{"timestamp":1627948800,"value":4.8300,"volume":2241219},{"timestamp":1628035200,"value":4.7900,"volume":932026},{"timestamp":1628121600,"value":4.8000,"volume":704264},{"timestamp":1628208000,"value":4.8000,"volume":1192992},{"timestamp":1628467200,"value":4.8700,"volume":1122435},{"timestamp":1628553600,"value":4.9100,"volume":854012},{"timestamp":1628640000,"value":5.0000,"volume":1998323},{"timestamp":1628726400,"value":5.0200,"volume":1727007},{"timestamp":1628812800,"value":5.0600,"volume":1829955},{"timestamp":1629072000,"value":5.0200,"volume":1392588},{"timestamp":1629158400,"value":4.9800,"volume":1100312},{"timestamp":1629244800,"value":5.0200,"volume":1623499},{"timestamp":1629331200,"value":4.9600,"volume":1449790},{"timestamp":1629417600,"value":4.9600,"volume":1122665},{"timestamp":1629676800,"value":4.9900,"volume":1994617},{"timestamp":1629763200,"value":5.0000,"volume":926722},{"timestamp":1629849600,"value":5.0500,"volume":1157918},{"timestamp":1629936000,"value":4.9800,"volume":1405454},{"timestamp":1630022400,"value":5.0500,"volume":1071487},{"timestamp":1630281600,"value":5.0400,"volume":980275},{"timestamp":1630368000,"value":4.9500,"volume":1750578},{"timestamp":1630454400,"value":5.0200,"volume":1084613},{"timestamp":1630540800,"value":4.9900,"volume":1001059},{"timestamp":1630627200,"value":4.9000,"volume":1021090},{"timestamp":1630972800,"value":4.9800,"volume":1021514},{"timestamp":1631059200,"value":4.9900,"volume":1298744},{"timestamp":1631145600,"value":4.9100,"volume":709583},{"timestamp":1631232000,"value":4.8500,"volume":693983},{"timestamp":1631491200,"value":4.9300,"volume":797420},{"timestamp":1631577600,"value":4.8700,"volume":559895},{"timestamp":1631664000,"value":4.9100,"volume":1142326},{"timestamp":1631750400,"value":4.8800,"volume":703092},{"timestamp":1631836800,"value":4.8500,"volume":1835592},{"timestamp":1632096000,"value":4.8000,"volume":1449726},{"timestamp":1632182400,"value":4.7200,"volume":3083444},{"timestamp":1632268800,"value":4.7500,"volume":1081738},{"timestamp":1632355200,"value":4.8100,"volume":1524742},{"timestamp":1632441600,"value":4.8000,"volume":701571},{"timestamp":1632700800,"value":4.9100,"volume":2826276},{"timestamp":1632787200,"value":4.8400,"volume":1157776},{"timestamp":1632873600,"value":4.7400,"volume":1181976},{"timestamp":1632960000,"value":4.7100,"volume":1468914},{"timestamp":1633046400,"value":4.6700,"volume":2398879},{"timestamp":1633305600,"value":4.7300,"volume":1089897},{"timestamp":1633392000,"value":4.7800,"volume":2613803},{"timestamp":1633478400,"value":4.6700,"volume":1477062},{"timestamp":1633564800,"value":4.6500,"volume":1141733},{"timestamp":1633651200,"value":4.6700,"volume":747061},{"timestamp":1633910400,"value":4.6100,"volume":720981},{"timestamp":1633996800,"value":4.6600,"volume":1657809},{"timestamp":1634083200,"value":4.6100,"volume":7505470},{"timestamp":1634169600,"value":4.5700,"volume":1315299},{"timestamp":1634256000,"value":4.4500,"volume":2932240},{"timestamp":1634515200,"value":4.3800,"volume":2380008},{"timestamp":1634601600,"value":4.4000,"volume":1763194},{"timestamp":1634688000,"value":4.5400,"volume":1975325},{"timestamp":1634774400,"value":4.4500,"volume":1371627},{"timestamp":1634860800,"value":4.4100,"volume":1394427},{"timestamp":1635120000,"value":4.4400,"volume":1981037},{"timestamp":1635206400,"value":4.4300,"volume":1575794},{"timestamp":1635292800,"value":4.4200,"volume":6092250},{"timestamp":1635379200,"value":4.3900,"volume":1431870},{"timestamp":1635465600,"value":4.3500,"volume":1274978},{"timestamp":1635724800,"value":4.4400,"volume":1222732},{"timestamp":1635811200,"value":4.3500,"volume":1367419},{"timestamp":1635897600,"value":4.4000,"volume":1506919},{"timestamp":1635984000,"value":4.2300,"volume":2584009},{"timestamp":1636070400,"value":4.3600,"volume":1667246},{"timestamp":1636329600,"value":4.3600,"volume":1988785},{"timestamp":1636416000,"value":4.4300,"volume":1869658},{"timestamp":1636502400,"value":4.5000,"volume":2348078},{"timestamp":1636588800,"value":4.5500,"volume":1675263},{"timestamp":1636675200,"value":4.5400,"volume":1466576},{"timestamp":1636934400,"value":4.4700,"volume":8789657},{"timestamp":1637020800,"value":4.4400,"volume":1114787},{"timestamp":1637107200,"value":4.4500,"volume":1401892},{"timestamp":1637193600,"value":4.4800,"volume":2106275},{"timestamp":1637280000,"value":4.4500,"volume":1783517},{"timestamp":1637539200,"value":4.6900,"volume":2725532},{"timestamp":1637625600,"value":4.5600,"volume":4061575},{"timestamp":1637712000,"value":4.5000,"volume":4494853},{"timestamp":1637884800,"value":4.4000,"volume":1806667},{"timestamp":1638144000,"value":4.4200,"volume":3913933},{"timestamp":1638230400,"value":4.5100,"volume":2868449},{"timestamp":1638316800,"value":4.2500,"volume":2694440},{"timestamp":1638403200,"value":4.2100,"volume":2085696},{"timestamp":1638489600,"value":4.1600,"volume":1991327},{"timestamp":1638748800,"value":4.2500,"volume":4874206},{"timestamp":1638835200,"value":4.2300,"volume":2899202},{"timestamp":1638921600,"value":4.2200,"volume":1681894},{"timestamp":1639008000,"value":4.1600,"volume":845540},{"timestamp":1639094400,"value":4.2200,"volume":1722887},{"timestamp":1639353600,"value":4.1500,"volume":1336061},{"timestamp":1639440000,"value":4.3100,"volume":2714617},{"timestamp":1639526400,"value":4.3300,"volume":1755861},{"timestamp":1639612800,"value":4.2600,"volume":1507533},{"timestamp":1639699200,"value":4.3100,"volume":3814149},{"timestamp":1639958400,"value":4.2900,"volume":2447648},{"timestamp":1640044800,"value":4.3200,"volume":1837676},{"timestamp":1640131200,"value":4.3400,"volume":1279340},{"timestamp":1640217600,"value":4.3500,"volume":2403277},{"timestamp":1640563200,"value":4.3800,"volume":1666301},{"timestamp":1640649600,"value":4.3700,"volume":1602011},{"timestamp":1640736000,"value":4.3900,"volume":1199814},{"timestamp":1640822400,"value":4.2800,"volume":1563629},{"timestamp":1640908800,"value":4.2400,"volume":2552245},{"timestamp":1641168000,"value":4.3200,"volume":1920706},{"timestamp":1641254400,"value":4.2900,"volume":1710463},{"timestamp":1641340800,"value":4.2500,"volume":1262005},{"timestamp":1641427200,"value":4.3400,"volume":1921452},{"timestamp":1641513600,"value":4.3900,"volume":1275710},{"timestamp":1641772800,"value":4.4900,"volume":2215464},{"timestamp":1641859200,"value":4.5000,"volume":1022263},{"timestamp":1641945600,"value":4.5000,"volume":1177196},{"timestamp":1642032000,"value":4.5200,"volume":1293068},{"timestamp":1642118400,"value":4.5800,"volume":963257},{"timestamp":1642464000,"value":4.5600,"volume":1418646},{"timestamp":1642550400,"value":4.5300,"volume":1068673},{"timestamp":1642636800,"value":4.4500,"volume":1232093},{"timestamp":1642723200,"value":4.4400,"volume":1888284},{"timestamp":1642982400,"value":4.5300,"volume":5496664},{"timestamp":1643068800,"value":4.5900,"volume":2424598},{"timestamp":1643155200,"value":4.5400,"volume":1771242},{"timestamp":1643241600,"value":4.5600,"volume":6674853},{"timestamp":1643328000,"value":4.6500,"volume":1825644},{"timestamp":1643587200,"value":4.6200,"volume":1116355},{"timestamp":1643673600,"value":4.5900,"volume":1809587},{"timestamp":1643760000,"value":4.6500,"volume":1795431},{"timestamp":1643846400,"value":4.7200,"volume":1647210},{"timestamp":1643932800,"value":4.7300,"volume":1486446},{"timestamp":1644192000,"value":4.7500,"volume":862819},{"timestamp":1644278400,"value":4.8700,"volume":2381083},{"timestamp":1644364800,"value":4.9500,"volume":1944584},{"timestamp":1644451200,"value":4.9500,"volume":3489102},{"timestamp":1644537600,"value":4.9000,"volume":3836942},{"timestamp":1644796800,"value":4.8800,"volume":6629766},{"timestamp":1644883200,"value":4.9700,"volume":2151666},{"timestamp":1644969600,"value":4.9400,"volume":2656620},{"timestamp":1645056000,"value":4.8900,"volume":1946810},{"timestamp":1645142400,"value":4.8800,"volume":2889672},{"timestamp":1645488000,"value":4.7800,"volume":2334639},{"timestamp":1645574400,"value":4.7300,"volume":1671729},{"timestamp":1645660800,"value":4.6500,"volume":2698128},{"timestamp":1645747200,"value":4.7400,"volume":2533800},{"timestamp":1646006400,"value":4.7000,"volume":2690122},{"timestamp":1646092800,"value":4.6500,"volume":3156152},{"timestamp":1646179200,"value":4.7300,"volume":2154103},{"timestamp":1646265600,"value":4.5700,"volume":2233102},{"timestamp":1646352000,"value":4.2700,"volume":2357865},{"timestamp":1646611200,"value":4.1200,"volume":3582627},{"timestamp":1646697600,"value":4.1700,"volume":3618880},{"timestamp":1646784000,"value":4.3500,"volume":3410695},{"timestamp":1646870400,"value":4.3500,"volume":2434413},{"timestamp":1646956800,"value":4.2900,"volume":1705203},{"timestamp":1647216000,"value":4.3300,"volume":1335718},{"timestamp":1647302400,"value":4.3900,"volume":1927603},{"timestamp":1647388800,"value":4.4900,"volume":2013793},{"timestamp":1647475200,"value":4.6100,"volume":1725910},{"timestamp":1647561600,"value":4.5700,"volume":1741697},{"timestamp":1647820800,"value":4.5800,"volume":832835},{"timestamp":1647907200,"value":4.6300,"volume":977008},{"timestamp":1647993600,"value":4.5500,"volume":1030837},{"timestamp":1648080000,"value":4.6000,"volume":772558},{"timestamp":1648166400,"value":4.6200,"volume":1411005},{"timestamp":1648425600,"value":4.7100,"volume":1686324},{"timestamp":1648512000,"value":4.7800,"volume":1259950},{"timestamp":1648598400,"value":4.8600,"volume":4138093},{"timestamp":1648684800,"value":4.8000,"volume":931989},{"timestamp":1648771200,"value":4.8700,"volume":692058},{"timestamp":1649030400,"value":4.8400,"volume":994510},{"timestamp":1649116800,"value":4.8400,"volume":711052},{"timestamp":1649203200,"value":4.9300,"volume":1482495},{"timestamp":1649289600,"value":4.9500,"volume":1294693},{"timestamp":1649376000,"value":4.9700,"volume":868944},{"timestamp":1649635200,"value":5.0200,"volume":1553412},{"timestamp":1649721600,"value":5.1400,"volume":3170336},{"timestamp":1649808000,"value":5.3400,"volume":1909536},{"timestamp":1649894400,"value":5.3600,"volume":1273969},{"timestamp":1650240000,"value":5.3300,"volume":947087},{"timestamp":1650326400,"value":5.3100,"volume":1417846},{"timestamp":1650412800,"value":5.2800,"volume":1570242},{"timestamp":1650499200,"value":5.1500,"volume":2750439},{"timestamp":1650585600,"value":5.1500,"volume":1315963},{"timestamp":1650844800,"value":5.1600,"volume":2546911},{"timestamp":1650931200,"value":4.9900,"volume":1930996},{"timestamp":1651017600,"value":4.9000,"volume":2031228},{"timestamp":1651104000,"value":4.9300,"volume":1714438},{"timestamp":1651190400,"value":4.7800,"volume":1820606},{"timestamp":1651449600,"value":4.7800,"volume":2271613},{"timestamp":1651536000,"value":4.9000,"volume":2635962},{"timestamp":1651622400,"value":4.9900,"volume":1874373},{"timestamp":1651708800,"value":4.9600,"volume":1457845},{"timestamp":1651795200,"value":4.9300,"volume":1657061},{"timestamp":1652054400,"value":4.8400,"volume":1115320},{"timestamp":1652140800,"value":4.8200,"volume":1520546},{"timestamp":1652227200,"value":4.7800,"volume":1457550},{"timestamp":1652313600,"value":4.9200,"volume":3135417},{"timestamp":1652400000,"value":4.9200,"volume":930340},{"timestamp":1652659200,"value":4.9500,"volume":2578496},{"timestamp":1652745600,"value":5.0500,"volume":1598315},{"timestamp":1652832000,"value":4.9200,"volume":1307816},{"timestamp":1652918400,"value":4.9100,"volume":1076487},{"timestamp":1653004800,"value":4.9600,"volume":1325267},{"timestamp":1653264000,"value":5.0900,"volume":1864791},{"timestamp":1653350400,"value":5.2700,"volume":2722423},{"timestamp":1653436800,"value":5.2700,"volume":1239002},{"timestamp":1653523200,"value":5.2700,"volume":1238358},{"timestamp":1653609600,"value":5.2600,"volume":1258924},{"timestamp":1653955200,"value":5.3200,"volume":2772403},{"timestamp":1654041600,"value":5.0700,"volume":1310066},{"timestamp":1654128000,"value":5.1100,"volume":5328811},{"timestamp":1654214400,"value":5.0500,"volume":5644030},{"timestamp":1654473600,"value":5.0400,"volume":3211595},{"timestamp":1654560000,"value":5.0300,"volume":1007127},{"timestamp":1654646400,"value":4.9500,"volume":1675847},{"timestamp":1654732800,"value":4.8500,"volume":942780},{"timestamp":1654819200,"value":4.7500,"volume":1468552},{"timestamp":1655078400,"value":4.6300,"volume":2499488},{"timestamp":1655164800,"value":4.6000,"volume":2932300},{"timestamp":1655251200,"value":4.7000,"volume":1585311},{"timestamp":1655337600,"value":4.6600,"volume":1725317},{"timestamp":1655424000,"value":4.6600,"volume":2295919},{"timestamp":1655769600,"value":4.8200,"volume":1120854},{"timestamp":1655856000,"value":4.9100,"volume":1122141},{"timestamp":1655942400,"value":5.0100,"volume":1604673},{"timestamp":1656028800,"value":5.0300,"volume":998992},{"timestamp":1656288000,"value":5.0200,"volume":1381701},{"timestamp":1656374400,"value":5.0500,"volume":1816410},{"timestamp":1656460800,"value":5.1100,"volume":1277560},{"timestamp":1656547200,"value":5.1300,"volume":1101951},{"timestamp":1656633600,"value":5.1400,"volume":1155418},{"timestamp":1656979200,"value":5.0700,"volume":1216297},{"timestamp":1657065600,"value":4.8500,"volume":1797186},{"timestamp":1657152000,"value":4.8300,"volume":1033789},{"timestamp":1657238400,"value":4.8100,"volume":925378},{"timestamp":1657497600,"value":4.8300,"volume":1084839},{"timestamp":1657584000,"value":4.8500,"volume":1094985},{"timestamp":1657670400,"value":4.8600,"volume":725692},{"timestamp":1657756800,"value":4.7700,"volume":899320},{"timestamp":1657843200,"value":4.7500,"volume":1010552},{"timestamp":1658102400,"value":4.7200,"volume":1107308},{"timestamp":1658188800,"value":4.7700,"volume":1059743},{"timestamp":1658275200,"value":4.6600,"volume":1200234},{"timestamp":1658361600,"value":4.6000,"volume":880714},{"timestamp":1658448000,"value":4.5000,"volume":1012712},{"timestamp":1658707200,"value":4.6100,"volume":1173171},{"timestamp":1658793600,"value":4.5300,"volume":1018028},{"timestamp":1658880000,"value":4.5500,"volume":1158052},{"timestamp":1658966400,"value":4.4500,"volume":1018617},{"timestamp":1659052800,"value":4.5000,"volume":1356878},{"timestamp":1659312000,"value":4.3800,"volume":1728092},{"timestamp":1659398400,"value":4.4000,"volume":1349849},{"timestamp":1659484800,"value":4.3500,"volume":1387238},{"timestamp":1659571200,"value":4.3300,"volume":1979789},{"timestamp":1659657600,"value":4.4300,"volume":1355823},{"timestamp":1659916800,"value":4.3800,"volume":2264282},{"timestamp":1660003200,"value":4.4400,"volume":1782278},{"timestamp":1660089600,"value":4.4200,"volume":1133553},{"timestamp":1660176000,"value":4.4300,"volume":778424},{"timestamp":1660262400,"value":4.4300,"volume":1393229},{"timestamp":1660521600,"value":4.3400,"volume":1407855},{"timestamp":1660608000,"value":4.4300,"volume":1903158},{"timestamp":1660694400,"value":4.3400,"volume":1194609},{"timestamp":1660780800,"value":4.3300,"volume":1509125},{"timestamp":1660867200,"value":4.2600,"volume":1148972},{"timestamp":1661126400,"value":4.2400,"volume":2520588},{"timestamp":1661212800,"value":4.2200,"volume":1813632},{"timestamp":1661299200,"value":4.1500,"volume":1519290},{"timestamp":1661385600,"value":4.1700,"volume":905399},{"timestamp":1661472000,"value":4.0900,"volume":1495035},{"timestamp":1661731200,"value":4.1200,"volume":1340787},{"timestamp":1661817600,"value":4.1000,"volume":1452531},{"timestamp":1661904000,"value":4.0800,"volume":1452723},{"timestamp":1661990400,"value":4.1000,"volume":1687595},{"timestamp":1662076800,"value":4.0500,"volume":1254757},{"timestamp":1662422400,"value":3.9400,"volume":1621758},{"timestamp":1662508800,"value":3.9400,"volume":1942441},{"timestamp":1662595200,"value":3.8200,"volume":2125730},{"timestamp":1662681600,"value":3.9000,"volume":1079370},{"timestamp":1662940800,"value":3.9400,"volume":1843548},{"timestamp":1663027200,"value":3.8400,"volume":2072806},{"timestamp":1663113600,"value":3.8600,"volume":1511960},{"timestamp":1663200000,"value":3.8100,"volume":1726254},{"timestamp":1663286400,"value":3.8300,"volume":1369087},{"timestamp":1663545600,"value":3.8400,"volume":1257251},{"timestamp":1663632000,"value":3.7300,"volume":1639615},{"timestamp":1663718400,"value":3.5700,"volume":2057245},{"timestamp":1663804800,"value":3.5700,"volume":1434857},{"timestamp":1663891200,"value":3.4900,"volume":1494540},{"timestamp":1664150400,"value":3.3500,"volume":2420714},{"timestamp":1664236800,"value":3.3500,"volume":3221958},{"timestamp":1664323200,"value":3.3300,"volume":2316690},{"timestamp":1664409600,"value":3.2400,"volume":3127903},{"timestamp":1664496000,"value":3.2400,"volume":2228678},{"timestamp":1664755200,"value":3.3700,"volume":1912539},{"timestamp":1664841600,"value":3.4400,"volume":2163091},{"timestamp":1664928000,"value":3.3100,"volume":1559321},{"timestamp":1665014400,"value":3.2300,"volume":1358605},{"timestamp":1665100800,"value":3.2300,"volume":1581872},{"timestamp":1665360000,"value":3.1900,"volume":1965947},{"timestamp":1665446400,"value":3.1800,"volume":1915359},{"timestamp":1665532800,"value":3.1500,"volume":1822493},{"timestamp":1665619200,"value":3.2000,"volume":2079047},{"timestamp":1665705600,"value":3.1800,"volume":2091331},{"timestamp":1665964800,"value":3.2600,"volume":1522445},{"timestamp":1666051200,"value":3.3000,"volume":2453948},{"timestamp":1666137600,"value":3.3100,"volume":1941567},{"timestamp":1666224000,"value":3.2300,"volume":1682736},{"timestamp":1666310400,"value":3.2000,"volume":1309038},{"timestamp":1666569600,"value":3.2200,"volume":1793843},{"timestamp":1666656000,"value":3.3000,"volume":3065136},{"timestamp":1666742400,"value":3.3300,"volume":1882728},{"timestamp":1666828800,"value":3.2800,"volume":1569368},{"timestamp":1666915200,"value":3.4100,"volume":1341809},{"timestamp":1667174400,"value":3.4500,"volume":1807611},{"timestamp":1667260800,"value":3.4700,"volume":1845675},{"timestamp":1667347200,"value":3.4700,"volume":1542606},{"timestamp":1667433600,"value":3.4200,"volume":1142292},{"timestamp":1667520000,"value":3.6500,"volume":1034486},{"timestamp":1667779200,"value":3.6100,"volume":1317347},{"timestamp":1667865600,"value":3.6800,"volume":1606601},{"timestamp":1667952000,"value":3.6100,"volume":1015297},{"timestamp":1668038400,"value":3.7100,"volume":1086706},{"timestamp":1668124800,"value":3.7300,"volume":765088},{"timestamp":1668384000,"value":3.7500,"volume":1080050},{"timestamp":1668470400,"value":3.6700,"volume":1580172},{"timestamp":1668556800,"value":3.6300,"volume":1408975},{"timestamp":1668643200,"value":3.6800,"volume":1718610},{"timestamp":1668729600,"value":3.6800,"volume":680179},{"timestamp":1668988800,"value":3.6800,"volume":904024},{"timestamp":1669075200,"value":3.7400,"volume":840126},{"timestamp":1669161600,"value":3.7300,"volume":630903},{"timestamp":1669334400,"value":3.7900,"volume":649748},{"timestamp":1669593600,"value":3.7000,"volume":2180009},{"timestamp":1669680000,"value":3.6900,"volume":799440},{"timestamp":1669766400,"value":3.7200,"volume":1048057},{"timestamp":1669852800,"value":3.7700,"volume":1129072},{"timestamp":1669939200,"value":3.7200,"volume":931219},{"timestamp":1670198400,"value":3.6600,"volume":1261508},{"timestamp":1670284800,"value":3.6700,"volume":1425213},{"timestamp":1670371200,"value":3.6400,"volume":1025729},{"timestamp":1670457600,"value":3.5600,"volume":1085124},{"timestamp":1670544000,"value":3.5700,"volume":863805},{"timestamp":1670803200,"value":3.5800,"volume":1032820},{"timestamp":1670889600,"value":3.4400,"volume":1568745},{"timestamp":1670976000,"value":3.4600,"volume":2842029},{"timestamp":1671062400,"value":3.4400,"volume":1589197},{"timestamp":1671148800,"value":3.4100,"volume":3621479},{"timestamp":1671408000,"value":3.4100,"volume":1782222},{"timestamp":1671494400,"value":3.4100,"volume":1924049},{"timestamp":1671580800,"value":3.5100,"volume":1456175},{"timestamp":1671667200,"value":3.5300,"volume":1235224},{"timestamp":1671753600,"value":3.5500,"volume":914304},{"timestamp":1672099200,"value":3.5600,"volume":1189222},{"timestamp":1672185600,"value":3.5400,"volume":1088709},{"timestamp":1672272000,"value":3.6200,"volume":1432096},{"timestamp":1672358400,"value":3.5700,"volume":1118169},{"timestamp":1672704000,"value":3.6300,"volume":1406692},{"timestamp":1672790400,"value":3.7100,"volume":1483880},{"timestamp":1672876800,"value":3.7000,"volume":698447},{"timestamp":1672963200,"value":3.7600,"volume":704024},{"timestamp":1673222400,"value":3.7800,"volume":1461805},{"timestamp":1673308800,"value":3.8300,"volume":1038189},{"timestamp":1673395200,"value":3.8700,"volume":2167501},{"timestamp":1673481600,"value":3.9600,"volume":2438606},{"timestamp":1673568000,"value":3.9700,"volume":1808489},{"timestamp":1673913600,"value":3.9500,"volume":1059064},{"timestamp":1674000000,"value":3.8400,"volume":977778},{"timestamp":1674086400,"value":3.8500,"volume":865453},{"timestamp":1674172800,"value":3.9100,"volume":732161},{"timestamp":1674432000,"value":3.9200,"volume":1297185},{"timestamp":1674518400,"value":3.8900,"volume":836381},{"timestamp":1674604800,"value":3.8500,"volume":1457910},{"timestamp":1674691200,"value":3.8100,"volume":1338297},{"timestamp":1674777600,"value":3.8400,"volume":1198817},{"timestamp":1675036800,"value":3.8400,"volume":927222},{"timestamp":1675123200,"value":3.8400,"volume":695571},{"timestamp":1675209600,"value":3.8900,"volume":963859},{"timestamp":1675296000,"value":3.9100,"volume":1180322},{"timestamp":1675382400,"value":3.7600,"volume":1524142},{"timestamp":1675641600,"value":3.7100,"volume":1143393},{"timestamp":1675728000,"value":3.7400,"volume":1613264},{"timestamp":1675814400,"value":3.8000,"volume":987598},{"timestamp":1675900800,"value":3.7500,"volume":1129380},{"timestamp":1675987200,"value":3.8100,"volume":799611},{"timestamp":1676246400,"value":3.8200,"volume":933422},{"timestamp":1676332800,"value":3.9500,"volume":1213848},{"timestamp":1676419200,"value":3.9800,"volume":807755},{"timestamp":1676505600,"value":4.0200,"volume":966868},{"timestamp":1676592000,"value":4.0900,"volume":963839},{"timestamp":1676937600,"value":3.9900,"volume":761131},{"timestamp":1677024000,"value":4.0300,"volume":1231316},{"timestamp":1677110400,"value":4.0800,"volume":1055704},{"timestamp":1677196800,"value":4.1200,"volume":600989},{"timestamp":1677456000,"value":4.1500,"volume":628628},{"timestamp":1677542400,"value":4.0900,"volume":1022638},{"timestamp":1677628800,"value":4.1400,"volume":700710},{"timestamp":1677715200,"value":4.1100,"volume":1240004},{"timestamp":1677801600,"value":4.1600,"volume":572328},{"timestamp":1678060800,"value":4.2000,"volume":681912},{"timestamp":1678147200,"value":4.1100,"volume":696893},{"timestamp":1678233600,"value":4.1300,"volume":615068},{"timestamp":1678320000,"value":4.1200,"volume":958178},{"timestamp":1678406400,"value":4.1200,"volume":1081821},{"timestamp":1678665600,"value":4.0500,"volume":1106375},{"timestamp":1678752000,"value":4.0700,"volume":855476},{"timestamp":1678838400,"value":3.9500,"volume":895329},{"timestamp":1678924800,"value":3.9300,"volume":867656},{"timestamp":1679011200,"value":3.9300,"volume":1868148},{"timestamp":1679270400,"value":3.9900,"volume":716749},{"timestamp":1679356800,"value":4.1000,"volume":655161},{"timestamp":1679443200,"value":4.0900,"volume":756432},{"timestamp":1679529600,"value":4.0900,"volume":618718},{"timestamp":1679616000,"value":4.0500,"volume":959155},{"timestamp":1679875200,"value":4.1000,"volume":454472},{"timestamp":1679961600,"value":4.0900,"volume":632249},{"timestamp":1680048000,"value":4.2000,"volume":1110575},{"timestamp":1680134400,"value":4.2900,"volume":838533},{"timestamp":1680220800,"value":4.2800,"volume":554000},{"timestamp":1680480000,"value":4.3300,"volume":453513},{"timestamp":1680566400,"value":4.3100,"volume":1663999},{"timestamp":1680652800,"value":4.4000,"volume":833510},{"timestamp":1680739200,"value":4.4400,"volume":724010},{"timestamp":1681084800,"value":4.4300,"volume":657252},{"timestamp":1681171200,"value":4.4200,"volume":839475},{"timestamp":1681257600,"value":4.4600,"volume":614728},{"timestamp":1681344000,"value":4.5000,"volume":609849},{"timestamp":1681430400,"value":4.4500,"volume":537967},{"timestamp":1681689600,"value":4.4700,"volume":686705},{"timestamp":1681776000,"value":4.4900,"volume":295520},{"timestamp":1681862400,"value":4.4900,"volume":575755},{"timestamp":1681948800,"value":4.4300,"volume":3669560},{"timestamp":1682035200,"value":4.4200,"volume":4583459},{"timestamp":1682294400,"value":4.4000,"volume":1335656},{"timestamp":1682380800,"value":4.3000,"volume":760418},{"timestamp":1682467200,"value":4.4400,"volume":1130011},{"timestamp":1682553600,"value":4.5300,"volume":744392},{"timestamp":1682640000,"value":4.5100,"volume":561591},{"timestamp":1682899200,"value":4.5000,"volume":583982},{"timestamp":1682985600,"value":4.4100,"volume":1061328},{"timestamp":1683072000,"value":4.4500,"volume":680791},{"timestamp":1683158400,"value":4.3800,"volume":429345},{"timestamp":1683244800,"value":4.3900,"volume":666177},{"timestamp":1683504000,"value":4.3800,"volume":540768},{"timestamp":1683590400,"value":4.3600,"volume":660277},{"timestamp":1683676800,"value":4.4000,"volume":650232},{"timestamp":1683763200,"value":4.1600,"volume":882644},{"timestamp":1683849600,"value":4.1600,"volume":566861},{"timestamp":1684108800,"value":4.2300,"volume":1170288},{"timestamp":1684195200,"value":4.2500,"volume":729062},{"timestamp":1684281600,"value":4.2500,"volume":632765},{"timestamp":1684368000,"value":4.2100,"volume":499220},{"timestamp":1684454400,"value":4.2000,"volume":513774},{"timestamp":1684713600,"value":4.2300,"volume":852949},{"timestamp":1684800000,"value":4.2500,"volume":497113},{"timestamp":1684886400,"value":4.2600,"volume":410447},{"timestamp":1684972800,"value":4.1800,"volume":926797},{"timestamp":1685059200,"value":4.1800,"volume":921642},{"timestamp":1685404800,"value":4.1600,"volume":559938},{"timestamp":1685491200,"value":4.1800,"volume":1353090},{"timestamp":1685577600,"value":4.1800,"volume":825920},{"timestamp":1685664000,"value":4.1700,"volume":950375},{"timestamp":1685923200,"value":4.1900,"volume":1216374},{"timestamp":1686009600,"value":4.0900,"volume":1169801},{"timestamp":1686096000,"value":4.1600,"volume":768567},{"timestamp":1686182400,"value":4.1700,"volume":728134},{"timestamp":1686268800,"value":4.1600,"volume":590043},{"timestamp":1686528000,"value":4.1700,"volume":1320776},{"timestamp":1686614400,"value":3.9100,"volume":1159450},{"timestamp":1686700800,"value":3.9300,"volume":900246},{"timestamp":1686787200,"value":3.9900,"volume":896873},{"timestamp":1686873600,"value":3.8600,"volume":8264581},{"timestamp":1687219200,"value":3.9200,"volume":2723358},{"timestamp":1687305600,"value":3.9300,"volume":1123076},{"timestamp":1687392000,"value":3.8900,"volume":1024389},{"timestamp":1687478400,"value":3.9200,"volume":678585},{"timestamp":1687737600,"value":3.8900,"volume":1130624},{"timestamp":1687824000,"value":3.9600,"volume":630791},{"timestamp":1687910400,"value":3.9600,"volume":632165},{"timestamp":1687996800,"value":3.9800,"volume":404672},{"timestamp":1688083200,"value":4.0300,"volume":520262},{"timestamp":1688342400,"value":4.0800,"volume":430355},{"timestamp":1688515200,"value":4.0200,"volume":1083102},{"timestamp":1688601600,"value":3.9500,"volume":1177181},{"timestamp":1688688000,"value":3.9300,"volume":1318059},{"timestamp":1688947200,"value":3.9200,"volume":672700},{"timestamp":1689033600,"value":3.9300,"volume":1118483},{"timestamp":1689120000,"value":4.0200,"volume":727876},{"timestamp":1689206400,"value":4.0500,"volume":775562},{"timestamp":1689292800,"value":4.0300,"volume":1098290},{"timestamp":1689552000,"value":4.0700,"volume":1016234},{"timestamp":1689638400,"value":4.0100,"volume":1033414},{"timestamp":1689724800,"value":4.0400,"volume":898332},{"timestamp":1689811200,"value":4.0700,"volume":747276},{"timestamp":1689897600,"value":4.1000,"volume":522385},{"timestamp":1690156800,"value":4.1300,"volume":856809},{"timestamp":1690243200,"value":4.1100,"volume":773900},{"timestamp":1690329600,"value":4.2000,"volume":765594},{"timestamp":1690416000,"value":4.2700,"volume":825108},{"timestamp":1690502400,"value":4.2700,"volume":525592},{"timestamp":1690761600,"value":4.2200,"volume":529225},{"timestamp":1690848000,"value":4.1500,"volume":747502},{"timestamp":1690934400,"value":3.8400,"volume":1495713},{"timestamp":1691020800,"value":3.8000,"volume":1019650},{"timestamp":1691107200,"value":3.8200,"volume":644818},{"timestamp":1691366400,"value":3.8200,"volume":702554},{"timestamp":1691452800,"value":3.8100,"volume":834214},{"timestamp":1691539200,"value":3.8600,"volume":696566},{"timestamp":1691625600,"value":3.9300,"volume":1141497},{"timestamp":1691712000,"value":3.9300,"volume":445795},{"timestamp":1691971200,"value":3.9300,"volume":974771},{"timestamp":1692057600,"value":3.8800,"volume":981965},{"timestamp":1692144000,"value":3.8600,"volume":829952},{"timestamp":1692230400,"value":3.8600,"volume":830906},{"timestamp":1692316800,"value":3.8700,"volume":957567},{"timestamp":1692576000,"value":3.8800,"volume":891547},{"timestamp":1692662400,"value":3.8700,"volume":1165983},{"timestamp":1692748800,"value":3.9300,"volume":553640},{"timestamp":1692835200,"value":3.9300,"volume":821311},{"timestamp":1692921600,"value":3.9300,"volume":555287},{"timestamp":1693180800,"value":4.0100,"volume":826835},{"timestamp":1693267200,"value":4.1000,"volume":855840},{"timestamp":1693353600,"value":4.1200,"volume":543607},{"timestamp":1693440000,"value":4.0900,"volume":367784},{"timestamp":1693526400,"value":4.1000,"volume":2051898},{"timestamp":1693872000,"value":4.1800,"volume":4916280},{"timestamp":1693958400,"value":4.0100,"volume":1585091},{"timestamp":1694044800,"value":4.0800,"volume":915163},{"timestamp":1694131200,"value":4.0900,"volume":583634},{"timestamp":1694390400,"value":4.1800,"volume":1130965},{"timestamp":1694476800,"value":4.2100,"volume":1109372},{"timestamp":1694563200,"value":4.1900,"volume":1014015},{"timestamp":1694649600,"value":4.1900,"volume":889551},{"timestamp":1694736000,"value":4.1800,"volume":3721446},{"timestamp":1694995200,"value":4.2500,"volume":872588},{"timestamp":1695081600,"value":4.2800,"volume":739690},{"timestamp":1695168000,"value":4.3300,"volume":698424},{"timestamp":1695254400,"value":4.3300,"volume":608103},{"timestamp":1695340800,"value":4.2800,"volume":638432},{"timestamp":1695600000,"value":4.1800,"volume":580706},{"timestamp":1695686400,"value":4.1400,"volume":1280635},{"timestamp":1695772800,"value":4.0500,"volume":603011},{"timestamp":1695859200,"value":4.0800,"volume":789333},{"timestamp":1695945600,"value":4.0700,"volume":676887},{"timestamp":1696204800,"value":3.9900,"volume":950004},{"timestamp":1696291200,"value":3.9200,"volume":756216},{"timestamp":1696377600,"value":3.9100,"volume":891448},{"timestamp":1696464000,"value":4.0000,"volume":1290624},{"timestamp":1696550400,"value":4.0100,"volume":1397990},{"timestamp":1696809600,"value":4.0500,"volume":1439245},{"timestamp":1696896000,"value":4.1100,"volume":908144},{"timestamp":1696982400,"value":4.1100,"volume":710967},{"timestamp":1697068800,"value":4.0500,"volume":679917},{"timestamp":1697155200,"value":4.0300,"volume":547489},{"timestamp":1697414400,"value":4.0600,"volume":694421},{"timestamp":1697500800,"value":4.0800,"volume":499331},{"timestamp":1697587200,"value":4.0400,"volume":475191},{"timestamp":1697673600,"value":4.0000,"volume":788973},{"timestamp":1697760000,"value":3.9400,"volume":634662},{"timestamp":1698019200,"value":3.9000,"volume":701179},{"timestamp":1698105600,"value":3.8400,"volume":1617017},{"timestamp":1698192000,"value":3.7500,"volume":721068},{"timestamp":1698278400,"value":3.7300,"volume":895838},{"timestamp":1698364800,"value":3.7500,"volume":855521},{"timestamp":1698624000,"value":3.8000,"volume":1008416},{"timestamp":1698710400,"value":3.8300,"volume":1163157},{"timestamp":1698796800,"value":3.7600,"volume":1095482},{"timestamp":1698883200,"value":3.8600,"volume":1162871},{"timestamp":1698969600,"value":3.9700,"volume":963510},{"timestamp":1699228800,"value":3.9500,"volume":917832},{"timestamp":1699315200,"value":3.9100,"volume":1232917},{"timestamp":1699401600,"value":3.9000,"volume":1408775},{"timestamp":1699488000,"value":3.8800,"volume":795684},{"timestamp":1699574400,"value":3.9200,"volume":621463},{"timestamp":1699833600,"value":3.9600,"volume":1262595},{"timestamp":1699920000,"value":4.0200,"volume":1076090},{"timestamp":1700006400,"value":3.9800,"volume":459685},{"timestamp":1700092800,"value":4.0000,"volume":680643},{"timestamp":1700179200,"value":4.0400,"volume":491726},{"timestamp":1700438400,"value":4.1200,"volume":755000},{"timestamp":1700524800,"value":4.0800,"volume":501225},{"timestamp":1700611200,"value":4.1200,"volume":451732},{"timestamp":1700784000,"value":4.1500,"volume":279196},{"timestamp":1701043200,"value":4.1500,"volume":530647},{"timestamp":1701129600,"value":4.1900,"volume":664339},{"timestamp":1701216000,"value":4.2300,"volume":796651},{"timestamp":1701302400,"value":4.2700,"volume":722427},{"timestamp":1701388800,"value":4.3300,"volume":497304},{"timestamp":1701648000,"value":4.3200,"volume":853625},{"timestamp":1701734400,"value":4.3200,"volume":528865},{"timestamp":1701820800,"value":4.2800,"volume":406968},{"timestamp":1701907200,"value":4.3200,"volume":680181},{"timestamp":1701993600,"value":4.3100,"volume":1342571},{"timestamp":1702252800,"value":4.3200,"volume":1860955},{"timestamp":1702339200,"value":4.0000,"volume":2577413},{"timestamp":1702425600,"value":3.9800,"volume":1358051},{"timestamp":1702512000,"value":4.0000,"volume":881261},{"timestamp":1702598400,"value":3.8700,"volume":801293},{"timestamp":1702857600,"value":3.8900,"volume":813954},{"timestamp":1702944000,"value":4.1300,"volume":4735573},{"timestamp":1703030400,"value":3.9800,"volume":1400477},{"timestamp":1703116800,"value":3.9600,"volume":799687},{"timestamp":1703203200,"value":3.9500,"volume":1183848},{"timestamp":1703548800,"value":3.9700,"volume":716680},{"timestamp":1703635200,"value":3.9400,"volume":1066618},{"timestamp":1703721600,"value":3.9100,"volume":595611},{"timestamp":1703808000,"value":3.9000,"volume":903064},{"timestamp":1704153600,"value":3.9600,"volume":731277},{"timestamp":1704240000,"value":3.9500,"volume":960310},{"timestamp":1704326400,"value":4.0200,"volume":1097948},{"timestamp":1704412800,"value":4.0600,"volume":900496},{"timestamp":1704672000,"value":4.1100,"volume":802631},{"timestamp":1704758400,"value":4.0600,"volume":624615},{"timestamp":1704844800,"value":4.0700,"volume":493944},{"timestamp":1704931200,"value":4.0800,"volume":550624},{"timestamp":1705017600,"value":4.0700,"volume":769238},{"timestamp":1705363200,"value":4.1100,"volume":895127},{"timestamp":1705449600,"value":4.0900,"volume":670606},{"timestamp":1705536000,"value":4.0800,"volume":538560},{"timestamp":1705622400,"value":4.1300,"volume":485413},{"timestamp":1705881600,"value":4.1700,"volume":1112869},{"timestamp":1705968000,"value":4.1500,"volume":1171329},{"timestamp":1706054400,"value":4.1500,"volume":478907},{"timestamp":1706140800,"value":4.1400,"volume":413809},{"timestamp":1706227200,"value":4.1800,"volume":567824},{"timestamp":1706486400,"value":4.1600,"volume":757856},{"timestamp":1706572800,"value":4.1400,"volume":2002203},{"timestamp":1706659200,"value":4.0900,"volume":867313},{"timestamp":1706745600,"value":4.0900,"volume":410065},{"timestamp":1706832000,"value":4.0000,"volume":732240},{"timestamp":1707091200,"value":3.9700,"volume":871129},{"timestamp":1707177600,"value":3.9600,"volume":1197716},{"timestamp":1707264000,"value":3.8900,"volume":1613587},{"timestamp":1707350400,"value":3.8600,"volume":884205},{"timestamp":1707436800,"value":3.8600,"volume":1086998},{"timestamp":1707696000,"value":3.8700,"volume":876939},{"timestamp":1707782400,"value":3.8200,"volume":1057245},{"timestamp":1707868800,"value":3.8500,"volume":782513},{"timestamp":1707955200,"value":3.9300,"volume":681220},{"timestamp":1708041600,"value":3.8600,"volume":1057180},{"timestamp":1708387200,"value":3.9600,"volume":1175220},{"timestamp":1708473600,"value":3.9900,"volume":891285},{"timestamp":1708560000,"value":4.0600,"volume":1053943},{"timestamp":1708646400,"value":4.0800,"volume":644757},{"timestamp":1708905600,"value":4.0900,"volume":888407},{"timestamp":1708992000,"value":4.1400,"volume":700797},{"timestamp":1709078400,"value":4.1400,"volume":1453625},{"timestamp":1709164800,"value":4.0900,"volume":798144},{"timestamp":1709251200,"value":4.1500,"volume":756487},{"timestamp":1709510400,"value":4.1400,"volume":647398},{"timestamp":1709596800,"value":4.1600,"volume":552654},{"timestamp":1709683200,"value":4.1900,"volume":985783},{"timestamp":1709769600,"value":4.1800,"volume":587650},{"timestamp":1709856000,"value":4.2000,"volume":446522},{"timestamp":1710115200,"value":4.2300,"volume":566428},{"timestamp":1710201600,"value":4.2300,"volume":602414},{"timestamp":1710288000,"value":4.2300,"volume":528122},{"timestamp":1710374400,"value":4.2100,"volume":630019},{"timestamp":1710460800,"value":4.2400,"volume":781377},{"timestamp":1710720000,"value":4.2300,"volume":460310},{"timestamp":1710806400,"value":4.2200,"volume":460584},{"timestamp":1710892800,"value":4.2800,"volume":350534},{"timestamp":1710979200,"value":4.2700,"volume":741502},{"timestamp":1711065600,"value":4.2900,"volume":320326},{"timestamp":1711324800,"value":4.3100,"volume":496911},{"timestamp":1711411200,"value":4.3700,"volume":654945},{"timestamp":1711497600,"value":4.4100,"volume":722836},{"timestamp":1711584000,"value":4.4100,"volume":719979},{"timestamp":1711929600,"value":4.3900,"volume":349528},{"timestamp":1712016000,"value":4.3800,"volume":440432},{"timestamp":1712102400,"value":4.3800,"volume":549757},{"timestamp":1712188800,"value":4.3400,"volume":714267},{"timestamp":1712275200,"value":4.2900,"volume":422322},{"timestamp":1712534400,"value":4.3400,"volume":1623962},{"timestamp":1712620800,"value":4.3100,"volume":1340835},{"timestamp":1712707200,"value":4.2700,"volume":1199354},{"timestamp":1712793600,"value":4.2000,"volume":1211502},{"timestamp":1712880000,"value":4.1700,"volume":1022460},{"timestamp":1713139200,"value":4.1500,"volume":785273},{"timestamp":1713225600,"value":4.1300,"volume":444170},{"timestamp":1713312000,"value":4.1700,"volume":869668},{"timestamp":1713398400,"value":4.2200,"volume":568745},{"timestamp":1713484800,"value":4.2700,"volume":413843},{"timestamp":1713744000,"value":4.3600,"volume":923813},{"timestamp":1713830400,"value":4.4300,"volume":728337},{"timestamp":1713916800,"value":4.4000,"volume":324450},{"timestamp":1714003200,"value":4.4200,"volume":776561},{"timestamp":1714089600,"value":4.5000,"volume":801845},{"timestamp":1714348800,"value":4.5200,"volume":721033},{"timestamp":1714435200,"value":4.4300,"volume":730474},{"timestamp":1714521600,"value":4.4400,"volume":460097},{"timestamp":1714608000,"value":4.5000,"volume":405985},{"timestamp":1714694400,"value":4.5600,"volume":530632},{"timestamp":1714953600,"value":4.5600,"volume":397648},{"timestamp":1715040000,"value":4.5600,"volume":330054},{"timestamp":1715126400,"value":4.4400,"volume":653535},{"timestamp":1715212800,"value":4.4300,"volume":593282},{"timestamp":1715299200,"value":4.3700,"volume":403909},{"timestamp":1715558400,"value":4.4000,"volume":333765},{"timestamp":1715644800,"value":4.4400,"volume":338988},{"timestamp":1715731200,"value":4.4900,"volume":337583},{"timestamp":1715817600,"value":4.4300,"volume":269561},{"timestamp":1715904000,"value":4.4600,"volume":565997},{"timestamp":1716163200,"value":4.4500,"volume":846737},{"timestamp":1716249600,"value":4.5400,"volume":464604},{"timestamp":1716336000,"value":4.4900,"volume":441982},{"timestamp":1716422400,"value":4.4500,"volume":341549},{"timestamp":1716508800,"value":4.4500,"volume":158155},{"timestamp":1716854400,"value":4.5100,"volume":830761},{"timestamp":1716940800,"value":4.4700,"volume":601588},{"timestamp":1717027200,"value":4.5800,"volume":713750},{"timestamp":1717113600,"value":4.6200,"volume":623627},{"timestamp":1717372800,"value":4.7100,"volume":982789},{"timestamp":1717459200,"value":4.7800,"volume":1007699},{"timestamp":1717545600,"value":4.7400,"volume":2209662},{"timestamp":1717632000,"value":4.7300,"volume":838851},{"timestamp":1717718400,"value":4.6600,"volume":1272210},{"timestamp":1717977600,"value":4.6000,"volume":457362},{"timestamp":1718064000,"value":4.5300,"volume":421806},{"timestamp":1718150400,"value":4.5200,"volume":346375},{"timestamp":1718236800,"value":4.3600,"volume":912234},{"timestamp":1718323200,"value":4.3500,"volume":547170},{"timestamp":1718582400,"value":4.3500,"volume":525234},{"timestamp":1718668800,"value":4.2700,"volume":650559},{"timestamp":1718841600,"value":4.2800,"volume":693562},{"timestamp":1718928000,"value":4.3100,"volume":811030},{"timestamp":1719187200,"value":4.3800,"volume":981858},{"timestamp":1719273600,"value":4.2800,"volume":1260789},{"timestamp":1719360000,"value":4.2600,"volume":732275},{"timestamp":1719446400,"value":4.3100,"volume":1960330},{"timestamp":1719532800,"value":4.2100,"volume":1086991},{"timestamp":1719792000,"value":4.2400,"volume":2088533},{"timestamp":1719878400,"value":4.1800,"volume":526121},{"timestamp":1719964800,"value":4.2500,"volume":264495},{"timestamp":1720137600,"value":4.2900,"volume":577757},{"timestamp":1720396800,"value":4.2400,"volume":976929},{"timestamp":1720483200,"value":4.2500,"volume":1116378},{"timestamp":1720569600,"value":4.3300,"volume":1152156},{"timestamp":1720656000,"value":4.3800,"volume":908008},{"timestamp":1720742400,"value":4.4100,"volume":1242242},{"timestamp":1721001600,"value":4.3500,"volume":1294185},{"timestamp":1721088000,"value":4.3500,"volume":1535440},{"timestamp":1721174400,"value":4.4100,"volume":940841},{"timestamp":1721260800,"value":4.5000,"volume":598770},{"timestamp":1721347200,"value":4.4900,"volume":556511},{"timestamp":1721606400,"value":4.5300,"volume":737579},{"timestamp":1721692800,"value":4.4600,"volume":368774},{"timestamp":1721779200,"value":4.4600,"volume":247282},{"timestamp":1721865600,"value":4.5200,"volume":547571},{"timestamp":1721952000,"value":4.5300,"volume":453254},{"timestamp":1722211200,"value":4.5100,"volume":560396},{"timestamp":1722297600,"value":4.5600,"volume":468212},{"timestamp":1722384000,"value":4.5400,"volume":732043},{"timestamp":1722470400,"value":4.5000,"volume":1454898},{"timestamp":1722556800,"value":4.4900,"volume":718034},{"timestamp":1722816000,"value":4.4200,"volume":1057902},{"timestamp":1722902400,"value":4.3800,"volume":636875},{"timestamp":1722988800,"value":4.3600,"volume":610894},{"timestamp":1723075200,"value":4.4100,"volume":543293},{"timestamp":1723161600,"value":4.4200,"volume":441610},{"timestamp":1723420800,"value":4.4100,"volume":425532},{"timestamp":1723507200,"value":4.4400,"volume":354610},{"timestamp":1723593600,"value":4.4800,"volume":253707},{"timestamp":1723680000,"value":4.4500,"volume":227783},{"timestamp":1723766400,"value":4.5100,"volume":323809},{"timestamp":1724025600,"value":4.5700,"volume":589290},{"timestamp":1724112000,"value":4.5300,"volume":316567},{"timestamp":1724198400,"value":4.5100,"volume":401573},{"timestamp":1724284800,"value":4.4800,"volume":258718},{"timestamp":1724371200,"value":4.5300,"volume":406493},{"timestamp":1724630400,"value":4.5800,"volume":258096},{"timestamp":1724716800,"value":4.5700,"volume":404399},{"timestamp":1724803200,"value":4.5400,"volume":322964},{"timestamp":1724889600,"value":4.5200,"volume":501449},{"timestamp":1724976000,"value":4.5200,"volume":367127},{"timestamp":1725321600,"value":4.6200,"volume":680587},{"timestamp":1725408000,"value":4.6600,"volume":429271},{"timestamp":1725494400,"value":4.6900,"volume":696864},{"timestamp":1725580800,"value":4.6800,"volume":520662},{"timestamp":1725840000,"value":4.6600,"volume":438497},{"timestamp":1725926400,"value":4.6200,"volume":445485},{"timestamp":1726012800,"value":4.6500,"volume":380291},{"timestamp":1726099200,"value":4.6900,"volume":447792},{"timestamp":1726185600,"value":4.7200,"volume":991743},{"timestamp":1726444800,"value":4.8200,"volume":767821},{"timestamp":1726531200,"value":4.8400,"volume":717820},{"timestamp":1726617600,"value":4.9000,"volume":428571},{"timestamp":1726704000,"value":4.8300,"volume":336216},{"timestamp":1726790400,"value":4.8300,"volume":477591},{"timestamp":1727049600,"value":4.8600,"volume":1368226},{"timestamp":1727136000,"value":4.8900,"volume":879922},{"timestamp":1727222400,"value":4.8900,"volume":457979},{"timestamp":1727308800,"value":4.8800,"volume":352332},{"timestamp":1727395200,"value":4.8900,"volume":661876},{"timestamp":1727654400,"value":4.8600,"volume":330747},{"timestamp":1727740800,"value":4.8300,"volume":400709},{"timestamp":1727827200,"value":4.7600,"volume":420182},{"timestamp":1727913600,"value":4.7300,"volume":1071213},{"timestamp":1728000000,"value":4.7500,"volume":369226},{"timestamp":1728259200,"value":4.7800,"volume":348495},{"timestamp":1728345600,"value":4.8000,"volume":638441},{"timestamp":1728432000,"value":4.8100,"volume":245507},{"timestamp":1728518400,"value":4.7700,"volume":216153},{"timestamp":1728604800,"value":4.7700,"volume":252111},{"timestamp":1728864000,"value":4.7800,"volume":223836},{"timestamp":1728950400,"value":4.7600,"volume":346585},{"timestamp":1729036800,"value":4.8800,"volume":363447},{"timestamp":1729123200,"value":4.8300,"volume":501142},{"timestamp":1729209600,"value":4.7700,"volume":335863},{"timestamp":1729468800,"value":4.7200,"volume":314338},{"timestamp":1729555200,"value":4.6700,"volume":295946},{"timestamp":1729641600,"value":4.6400,"volume":348516},{"timestamp":1729728000,"value":4.6600,"volume":313015},{"timestamp":1729814400,"value":4.6200,"volume":325259},{"timestamp":1730073600,"value":4.6500,"volume":358147},{"timestamp":1730160000,"value":4.6600,"volume":356265},{"timestamp":1730246400,"value":4.6600,"volume":429782},{"timestamp":1730332800,"value":4.6300,"volume":396813},{"timestamp":1730419200,"value":4.6500,"volume":528223},{"timestamp":1730678400,"value":4.6500,"volume":611353},{"timestamp":1730764800,"value":4.6700,"volume":1569317},{"timestamp":1730851200,"value":4.5000,"volume":775228},{"timestamp":1730937600,"value":4.4500,"volume":1442836},{"timestamp":1731024000,"value":4.4600,"volume":518355},{"timestamp":1731283200,"value":4.3700,"volume":729306},{"timestamp":1731369600,"value":4.2900,"volume":488791},{"timestamp":1731456000,"value":4.2800,"volume":719456},{"timestamp":1731542400,"value":4.3000,"volume":691902}],"startTimeTimestamp":1621987200,"endTimeTimestamp":1731716722}