{"instrumentID":60127,"Data":[{"timestamp":1607040000,"value":4.3040,"volume":53906462},{"timestamp":1607299200,"value":4.2000,"volume":24370848},{"timestamp":1607385600,"value":4.1550,"volume":14456337},{"timestamp":1607472000,"value":4.1550,"volume":17472817},{"timestamp":1607558400,"value":4.0540,"volume":24864263},{"timestamp":1607644800,"value":3.9710,"volume":41358829},{"timestamp":1607904000,"value":4.0280,"volume":27257966},{"timestamp":1607990400,"value":4.0990,"volume":18943343},{"timestamp":1608076800,"value":4.0560,"volume":17859127},{"timestamp":1608163200,"value":4.0590,"volume":23603295},{"timestamp":1608249600,"value":4.0540,"volume":71767881},{"timestamp":1608508800,"value":3.8810,"volume":21393382},{"timestamp":1608595200,"value":3.9660,"volume":12281484},{"timestamp":1608681600,"value":4.0810,"volume":29162348},{"timestamp":1608768000,"value":4.1000,"volume":3838517},{"timestamp":1609113600,"value":4.0780,"volume":9906186},{"timestamp":1609200000,"value":4.0680,"volume":9927906},{"timestamp":1609286400,"value":4.0740,"volume":9544365},{"timestamp":1609372800,"value":4.0350,"volume":6323207},{"timestamp":1609718400,"value":4.0780,"volume":17697478},{"timestamp":1609804800,"value":4.0740,"volume":10364379},{"timestamp":1609891200,"value":4.3090,"volume":23840511},{"timestamp":1609977600,"value":4.3520,"volume":16392749},{"timestamp":1610064000,"value":4.2760,"volume":17999939},{"timestamp":1610323200,"value":4.2510,"volume":18714251},{"timestamp":1610409600,"value":4.2560,"volume":13919658},{"timestamp":1610496000,"value":4.1960,"volume":15753851},{"timestamp":1610582400,"value":4.1740,"volume":15361594},{"timestamp":1610668800,"value":4.0880,"volume":47387693},{"timestamp":1610928000,"value":4.1400,"volume":8693398},{"timestamp":1611014400,"value":4.0220,"volume":14226056},{"timestamp":1611100800,"value":4.0510,"volume":18621280},{"timestamp":1611187200,"value":4.0350,"volume":24091369},{"timestamp":1611273600,"value":4.0020,"volume":23884878},{"timestamp":1611532800,"value":3.8870,"volume":14230938},{"timestamp":1611619200,"value":3.9440,"volume":16326429},{"timestamp":1611705600,"value":3.8350,"volume":30115874},{"timestamp":1611792000,"value":3.9410,"volume":22505578},{"timestamp":1611878400,"value":3.7670,"volume":26872725},{"timestamp":1612137600,"value":3.7580,"volume":22706793},{"timestamp":1612224000,"value":3.9840,"volume":34448529},{"timestamp":1612310400,"value":4.0160,"volume":24659917},{"timestamp":1612396800,"value":4.3170,"volume":40878743},{"timestamp":1612483200,"value":4.4210,"volume":35813250},{"timestamp":1612742400,"value":4.4890,"volume":21637405},{"timestamp":1612828800,"value":4.3780,"volume":14276780},{"timestamp":1612915200,"value":4.3940,"volume":30183781},{"timestamp":1613001600,"value":4.3820,"volume":11088054},{"timestamp":1613088000,"value":4.4000,"volume":16971411},{"timestamp":1613347200,"value":4.5660,"volume":15305315},{"timestamp":1613433600,"value":4.5070,"volume":18287664},{"timestamp":1613520000,"value":4.4480,"volume":16269546},{"timestamp":1613606400,"value":4.4490,"volume":19760444},{"timestamp":1613692800,"value":4.5050,"volume":15370429},{"timestamp":1613952000,"value":4.4740,"volume":17051887},{"timestamp":1614038400,"value":4.5900,"volume":28838962},{"timestamp":1614124800,"value":4.6300,"volume":15645544},{"timestamp":1614211200,"value":4.7040,"volume":27426358},{"timestamp":1614297600,"value":4.6030,"volume":23371217},{"timestamp":1614556800,"value":4.6100,"volume":14453255},{"timestamp":1614643200,"value":4.5630,"volume":13274103},{"timestamp":1614729600,"value":4.6990,"volume":18290382},{"timestamp":1614816000,"value":4.6730,"volume":15817550},{"timestamp":1614902400,"value":4.7030,"volume":20250039},{"timestamp":1615161600,"value":4.8000,"volume":16964482},{"timestamp":1615248000,"value":4.7120,"volume":25519968},{"timestamp":1615334400,"value":4.6500,"volume":21383383},{"timestamp":1615420800,"value":4.6740,"volume":16524852},{"timestamp":1615507200,"value":4.7750,"volume":15182254},{"timestamp":1615766400,"value":4.6990,"volume":15630085},{"timestamp":1615852800,"value":4.6740,"volume":18251836},{"timestamp":1615939200,"value":4.7710,"volume":19986698},{"timestamp":1616025600,"value":4.8640,"volume":22255564},{"timestamp":1616112000,"value":4.6780,"volume":34244983},{"timestamp":1616371200,"value":4.3170,"volume":48750221},{"timestamp":1616457600,"value":4.3370,"volume":24111447},{"timestamp":1616544000,"value":4.3950,"volume":16671245},{"timestamp":1616630400,"value":4.3560,"volume":12275900},{"timestamp":1616716800,"value":4.4330,"volume":18252624},{"timestamp":1616976000,"value":4.3670,"volume":16581640},{"timestamp":1617062400,"value":4.4990,"volume":17184277},{"timestamp":1617148800,"value":4.4260,"volume":12792146},{"timestamp":1617235200,"value":4.4455,"volume":9423887},{"timestamp":1617667200,"value":4.5265,"volume":15071444},{"timestamp":1617753600,"value":4.5180,"volume":11160563},{"timestamp":1617840000,"value":4.5385,"volume":15852148},{"timestamp":1617926400,"value":4.4310,"volume":17166477},{"timestamp":1618185600,"value":4.4770,"volume":14217346},{"timestamp":1618272000,"value":4.4210,"volume":16116832},{"timestamp":1618358400,"value":4.4855,"volume":11575796},{"timestamp":1618444800,"value":4.3375,"volume":16772431},{"timestamp":1618531200,"value":4.3625,"volume":25299177},{"timestamp":1618790400,"value":4.5135,"volume":24009159},{"timestamp":1618876800,"value":4.3125,"volume":27005849},{"timestamp":1618963200,"value":4.2855,"volume":28404164},{"timestamp":1619049600,"value":4.4005,"volume":15758197},{"timestamp":1619136000,"value":4.3330,"volume":10244333},{"timestamp":1619395200,"value":4.4785,"volume":19905310},{"timestamp":1619481600,"value":4.4850,"volume":19346268},{"timestamp":1619568000,"value":4.4925,"volume":32283073},{"timestamp":1619654400,"value":4.5505,"volume":18170890},{"timestamp":1619740800,"value":4.6705,"volume":23622902},{"timestamp":1620000000,"value":4.6760,"volume":11349378},{"timestamp":1620086400,"value":4.6650,"volume":22502585},{"timestamp":1620172800,"value":4.7725,"volume":16996685},{"timestamp":1620259200,"value":4.8065,"volume":15459849},{"timestamp":1620345600,"value":4.8215,"volume":13968168},{"timestamp":1620604800,"value":4.9280,"volume":19672113},{"timestamp":1620691200,"value":4.9090,"volume":13871899},{"timestamp":1620777600,"value":4.9030,"volume":17755129},{"timestamp":1620864000,"value":4.8920,"volume":15496774},{"timestamp":1620950400,"value":5.0280,"volume":23649851},{"timestamp":1621209600,"value":5.0080,"volume":12019135},{"timestamp":1621296000,"value":5.1250,"volume":21833300},{"timestamp":1621382400,"value":4.9955,"volume":21935438},{"timestamp":1621468800,"value":5.0030,"volume":12774418},{"timestamp":1621555200,"value":5.1210,"volume":17745397},{"timestamp":1621814400,"value":5.1000,"volume":23687278},{"timestamp":1621900800,"value":5.1100,"volume":13294237},{"timestamp":1621987200,"value":5.0840,"volume":20118795},{"timestamp":1622073600,"value":5.1430,"volume":28763225},{"timestamp":1622160000,"value":5.1260,"volume":17136855},{"timestamp":1622419200,"value":5.1360,"volume":5860234},{"timestamp":1622505600,"value":5.2260,"volume":15340313},{"timestamp":1622592000,"value":5.2490,"volume":31789391},{"timestamp":1622678400,"value":5.2860,"volume":17316609},{"timestamp":1622764800,"value":5.2170,"volume":28100848},{"timestamp":1623024000,"value":5.3280,"volume":13033939},{"timestamp":1623110400,"value":5.3130,"volume":14754023},{"timestamp":1623196800,"value":5.2650,"volume":10983054},{"timestamp":1623283200,"value":5.2730,"volume":15075048},{"timestamp":1623369600,"value":5.2460,"volume":8086048},{"timestamp":1623628800,"value":5.3430,"volume":17337872},{"timestamp":1623715200,"value":5.3700,"volume":22940752},{"timestamp":1623801600,"value":5.3090,"volume":15058342},{"timestamp":1623888000,"value":5.3970,"volume":25333802},{"timestamp":1623974400,"value":5.2220,"volume":52514651},{"timestamp":1624233600,"value":5.2380,"volume":23520257},{"timestamp":1624320000,"value":5.2780,"volume":13830238},{"timestamp":1624406400,"value":5.2700,"volume":12679182},{"timestamp":1624492800,"value":5.3300,"volume":20442645},{"timestamp":1624579200,"value":5.4310,"volume":15899536},{"timestamp":1624838400,"value":5.2770,"volume":14757515},{"timestamp":1624924800,"value":5.2920,"volume":8637147},{"timestamp":1625011200,"value":5.2280,"volume":21850283},{"timestamp":1625097600,"value":5.4090,"volume":13174031},{"timestamp":1625184000,"value":5.2950,"volume":10122214},{"timestamp":1625443200,"value":5.4290,"volume":7540236},{"timestamp":1625529600,"value":5.2840,"volume":14087349},{"timestamp":1625616000,"value":5.2200,"volume":16897228},{"timestamp":1625702400,"value":5.0490,"volume":20123985},{"timestamp":1625788800,"value":5.2270,"volume":12218060},{"timestamp":1626048000,"value":5.2580,"volume":13774331},{"timestamp":1626134400,"value":5.1480,"volume":12500114},{"timestamp":1626220800,"value":5.1700,"volume":10057768},{"timestamp":1626307200,"value":5.1960,"volume":7792625},{"timestamp":1626393600,"value":5.0900,"volume":13601713},{"timestamp":1626652800,"value":4.9140,"volume":16695473},{"timestamp":1626739200,"value":5.0260,"volume":12425023},{"timestamp":1626825600,"value":5.2240,"volume":15857135},{"timestamp":1626912000,"value":5.2510,"volume":13182014},{"timestamp":1626998400,"value":5.3660,"volume":13841780},{"timestamp":1627257600,"value":5.4800,"volume":18132044},{"timestamp":1627344000,"value":5.4430,"volume":11598783},{"timestamp":1627430400,"value":5.3720,"volume":21229257},{"timestamp":1627516800,"value":5.4120,"volume":13771739},{"timestamp":1627603200,"value":5.4110,"volume":17910869},{"timestamp":1627862400,"value":5.4500,"volume":29049719},{"timestamp":1627948800,"value":5.5700,"volume":18605118},{"timestamp":1628035200,"value":5.6640,"volume":14046076},{"timestamp":1628121600,"value":5.6530,"volume":14126734},{"timestamp":1628208000,"value":5.7620,"volume":13849220},{"timestamp":1628467200,"value":5.7600,"volume":10518060},{"timestamp":1628553600,"value":5.8260,"volume":11816635},{"timestamp":1628640000,"value":5.9050,"volume":11163564},{"timestamp":1628726400,"value":5.8890,"volume":10567279},{"timestamp":1628812800,"value":5.8610,"volume":19239212},{"timestamp":1629072000,"value":5.8160,"volume":8086118},{"timestamp":1629158400,"value":5.6730,"volume":18238708},{"timestamp":1629244800,"value":5.7950,"volume":19929259},{"timestamp":1629331200,"value":5.5890,"volume":12714054},{"timestamp":1629417600,"value":5.5540,"volume":15899169},{"timestamp":1629676800,"value":5.5830,"volume":10257628},{"timestamp":1629763200,"value":5.5000,"volume":13382475},{"timestamp":1629849600,"value":5.7070,"volume":16087675},{"timestamp":1629936000,"value":5.6130,"volume":10038040},{"timestamp":1630022400,"value":5.5800,"volume":7953758},{"timestamp":1630281600,"value":5.5350,"volume":5222088},{"timestamp":1630368000,"value":5.5470,"volume":18690447},{"timestamp":1630454400,"value":5.6370,"volume":13229785},{"timestamp":1630540800,"value":5.6090,"volume":15794366},{"timestamp":1630627200,"value":5.5680,"volume":15224363},{"timestamp":1630886400,"value":5.5640,"volume":4133474},{"timestamp":1630972800,"value":5.5930,"volume":9855859},{"timestamp":1631059200,"value":5.5200,"volume":19836678},{"timestamp":1631145600,"value":5.5120,"volume":12711737},{"timestamp":1631232000,"value":5.5000,"volume":12278613},{"timestamp":1631491200,"value":5.5970,"volume":14537552},{"timestamp":1631577600,"value":5.5800,"volume":21584625},{"timestamp":1631664000,"value":5.6020,"volume":21017089},{"timestamp":1631750400,"value":5.7240,"volume":22507768},{"timestamp":1631836800,"value":5.6720,"volume":228528294},{"timestamp":1632096000,"value":5.2480,"volume":51902596},{"timestamp":1632182400,"value":5.2810,"volume":31220683},{"timestamp":1632268800,"value":5.4180,"volume":19993018},{"timestamp":1632355200,"value":5.5700,"volume":29085498},{"timestamp":1632441600,"value":5.6610,"volume":27448351},{"timestamp":1632700800,"value":5.7800,"volume":21280073},{"timestamp":1632787200,"value":5.6870,"volume":22088151},{"timestamp":1632873600,"value":5.7420,"volume":16786860},{"timestamp":1632960000,"value":5.7170,"volume":24467243},{"timestamp":1633046400,"value":5.6330,"volume":72674647},{"timestamp":1633305600,"value":5.6340,"volume":159270777},{"timestamp":1633392000,"value":6.0000,"volume":75905029},{"timestamp":1633478400,"value":5.9450,"volume":96665299},{"timestamp":1633564800,"value":6.0400,"volume":62144455},{"timestamp":1633651200,"value":5.9300,"volume":15036824},{"timestamp":1633910400,"value":5.9140,"volume":25593390},{"timestamp":1633996800,"value":5.9040,"volume":44775025},{"timestamp":1634083200,"value":5.6900,"volume":18621548},{"timestamp":1634169600,"value":5.6370,"volume":20399896},{"timestamp":1634256000,"value":5.7690,"volume":49382233},{"timestamp":1634515200,"value":5.8230,"volume":142724592},{"timestamp":1634601600,"value":5.7760,"volume":67112623},{"timestamp":1634688000,"value":5.8300,"volume":84651212},{"timestamp":1634774400,"value":5.6610,"volume":49572742},{"timestamp":1634860800,"value":5.6860,"volume":15533697},{"timestamp":1635120000,"value":5.7010,"volume":15565415},{"timestamp":1635206400,"value":5.6830,"volume":13944816},{"timestamp":1635292800,"value":5.6150,"volume":17130098},{"timestamp":1635379200,"value":5.6410,"volume":15379792},{"timestamp":1635465600,"value":6.0620,"volume":45392845},{"timestamp":1635724800,"value":6.2790,"volume":19040383},{"timestamp":1635811200,"value":6.1620,"volume":14286905},{"timestamp":1635897600,"value":6.1830,"volume":14959578},{"timestamp":1635984000,"value":6.0400,"volume":37116283},{"timestamp":1636070400,"value":6.0260,"volume":17161028},{"timestamp":1636329600,"value":6.0210,"volume":17911959},{"timestamp":1636416000,"value":5.9730,"volume":10129829},{"timestamp":1636502400,"value":6.0320,"volume":10650999},{"timestamp":1636588800,"value":6.0800,"volume":23857692},{"timestamp":1636675200,"value":6.1270,"volume":14899334},{"timestamp":1636934400,"value":5.8650,"volume":24492827},{"timestamp":1637020800,"value":5.7990,"volume":19188366},{"timestamp":1637107200,"value":5.7520,"volume":15938745},{"timestamp":1637193600,"value":5.4350,"volume":47146455},{"timestamp":1637280000,"value":5.4030,"volume":35036691},{"timestamp":1637539200,"value":5.4240,"volume":23669423},{"timestamp":1637625600,"value":5.2930,"volume":33280647},{"timestamp":1637712000,"value":5.1900,"volume":35447788},{"timestamp":1637798400,"value":5.2300,"volume":14510790},{"timestamp":1637884800,"value":4.8460,"volume":43912406},{"timestamp":1638144000,"value":4.8025,"volume":27514385},{"timestamp":1638230400,"value":4.7025,"volume":44517157},{"timestamp":1638316800,"value":4.8175,"volume":29658420},{"timestamp":1638403200,"value":4.7720,"volume":31532994},{"timestamp":1638489600,"value":4.7895,"volume":25699385},{"timestamp":1638748800,"value":5.0010,"volume":25099231},{"timestamp":1638835200,"value":5.1330,"volume":27703079},{"timestamp":1638921600,"value":5.2030,"volume":36765954},{"timestamp":1639008000,"value":5.1550,"volume":18451887},{"timestamp":1639094400,"value":5.1100,"volume":27869605},{"timestamp":1639353600,"value":5.1100,"volume":23865701},{"timestamp":1639440000,"value":5.1200,"volume":19820792},{"timestamp":1639526400,"value":5.0940,"volume":14827227},{"timestamp":1639612800,"value":5.1380,"volume":20209852},{"timestamp":1639699200,"value":4.9975,"volume":57597090},{"timestamp":1639958400,"value":4.9460,"volume":23759025},{"timestamp":1640044800,"value":5.0620,"volume":20385921},{"timestamp":1640131200,"value":5.0970,"volume":13808342},{"timestamp":1640217600,"value":5.1700,"volume":13673203},{"timestamp":1640563200,"value":5.2300,"volume":11191500},{"timestamp":1640649600,"value":5.2480,"volume":13652822},{"timestamp":1640736000,"value":5.2660,"volume":11362800},{"timestamp":1640822400,"value":5.2500,"volume":13971730},{"timestamp":1641168000,"value":5.2600,"volume":12901797},{"timestamp":1641254400,"value":5.3930,"volume":17063846},{"timestamp":1641340800,"value":5.3800,"volume":14649412},{"timestamp":1641427200,"value":5.4580,"volume":19913127},{"timestamp":1641513600,"value":5.5870,"volume":19757343},{"timestamp":1641772800,"value":5.5770,"volume":20397469},{"timestamp":1641859200,"value":5.5950,"volume":18272642},{"timestamp":1641945600,"value":5.6980,"volume":15476810},{"timestamp":1642032000,"value":5.7590,"volume":17295621},{"timestamp":1642118400,"value":5.7660,"volume":15738499},{"timestamp":1642377600,"value":5.7810,"volume":23020486},{"timestamp":1642464000,"value":5.7810,"volume":16995797},{"timestamp":1642550400,"value":5.6920,"volume":28345358},{"timestamp":1642636800,"value":5.7030,"volume":15412690},{"timestamp":1642723200,"value":5.6260,"volume":21237024},{"timestamp":1642982400,"value":5.4310,"volume":28255555},{"timestamp":1643068800,"value":5.4960,"volume":24158708},{"timestamp":1643155200,"value":5.6220,"volume":33486623},{"timestamp":1643241600,"value":5.6830,"volume":16767262},{"timestamp":1643328000,"value":5.6440,"volume":16607672},{"timestamp":1643587200,"value":5.6340,"volume":17204345},{"timestamp":1643673600,"value":5.7520,"volume":24838785},{"timestamp":1643760000,"value":5.8150,"volume":33290586},{"timestamp":1643846400,"value":5.6950,"volume":55903374},{"timestamp":1643932800,"value":5.6860,"volume":30488866},{"timestamp":1644192000,"value":5.7500,"volume":37758613},{"timestamp":1644278400,"value":5.8850,"volume":22746842},{"timestamp":1644364800,"value":6.0150,"volume":24235389},{"timestamp":1644451200,"value":6.0560,"volume":37012017},{"timestamp":1644537600,"value":5.9670,"volume":19104735},{"timestamp":1644796800,"value":5.7310,"volume":28727806},{"timestamp":1644883200,"value":5.8740,"volume":20900344},{"timestamp":1644969600,"value":5.8160,"volume":21103580},{"timestamp":1645056000,"value":5.7480,"volume":23504922},{"timestamp":1645142400,"value":5.7120,"volume":18721153},{"timestamp":1645401600,"value":5.6210,"volume":20435449},{"timestamp":1645488000,"value":5.6430,"volume":29665237},{"timestamp":1645574400,"value":5.6540,"volume":19436309},{"timestamp":1645660800,"value":5.2990,"volume":59139776},{"timestamp":1645747200,"value":5.4350,"volume":43031544},{"timestamp":1646006400,"value":5.2900,"volume":43882265},{"timestamp":1646092800,"value":5.0840,"volume":47610782},{"timestamp":1646179200,"value":5.1880,"volume":45358006},{"timestamp":1646265600,"value":5.0900,"volume":33178403},{"timestamp":1646352000,"value":4.7995,"volume":47433538},{"timestamp":1646611200,"value":4.4855,"volume":51000024},{"timestamp":1646697600,"value":4.5965,"volume":38632275},{"timestamp":1646784000,"value":4.9950,"volume":42279913},{"timestamp":1646870400,"value":4.9915,"volume":30087094},{"timestamp":1646956800,"value":4.9930,"volume":29308381},{"timestamp":1647216000,"value":5.1050,"volume":25805847},{"timestamp":1647302400,"value":5.1340,"volume":20199881},{"timestamp":1647388800,"value":5.3720,"volume":30934748},{"timestamp":1647475200,"value":5.2920,"volume":24815898},{"timestamp":1647561600,"value":5.2800,"volume":36182599},{"timestamp":1647820800,"value":5.2900,"volume":13790678},{"timestamp":1647907200,"value":5.3650,"volume":20701402},{"timestamp":1647993600,"value":5.1990,"volume":26557315},{"timestamp":1648080000,"value":5.1200,"volume":58146962},{"timestamp":1648166400,"value":5.1150,"volume":18058476},{"timestamp":1648425600,"value":5.1550,"volume":33028366},{"timestamp":1648512000,"value":5.5010,"volume":35106942},{"timestamp":1648598400,"value":5.3900,"volume":16876617},{"timestamp":1648684800,"value":5.2100,"volume":59683147},{"timestamp":1648771200,"value":5.2900,"volume":35337292},{"timestamp":1649030400,"value":5.3220,"volume":80374678},{"timestamp":1649116800,"value":5.2500,"volume":42865728},{"timestamp":1649203200,"value":4.8565,"volume":39499159},{"timestamp":1649289600,"value":4.8455,"volume":61463789},{"timestamp":1649376000,"value":4.8930,"volume":24398729},{"timestamp":1649635200,"value":4.9620,"volume":49220508},{"timestamp":1649721600,"value":4.9700,"volume":23135931},{"timestamp":1649808000,"value":4.9535,"volume":71753254},{"timestamp":1649894400,"value":5.0340,"volume":48695975},{"timestamp":1650326400,"value":5.0820,"volume":176772192},{"timestamp":1650412800,"value":5.0910,"volume":19700580},{"timestamp":1650499200,"value":5.1520,"volume":11775977},{"timestamp":1650585600,"value":5.0060,"volume":15307329},{"timestamp":1650844800,"value":4.8105,"volume":27007056},{"timestamp":1650931200,"value":4.6825,"volume":36798330},{"timestamp":1651017600,"value":4.6950,"volume":24501863},{"timestamp":1651104000,"value":4.7480,"volume":17942309},{"timestamp":1651190400,"value":5.0590,"volume":24729346},{"timestamp":1651449600,"value":4.8450,"volume":14685468},{"timestamp":1651536000,"value":4.8950,"volume":25872469},{"timestamp":1651622400,"value":4.7700,"volume":21081518},{"timestamp":1651708800,"value":4.5900,"volume":38663911},{"timestamp":1651795200,"value":4.5890,"volume":26657051},{"timestamp":1652054400,"value":4.5790,"volume":20681738},{"timestamp":1652140800,"value":4.6400,"volume":24825092},{"timestamp":1652227200,"value":4.7475,"volume":26415865},{"timestamp":1652313600,"value":4.7085,"volume":23752462},{"timestamp":1652400000,"value":4.8500,"volume":22719289},{"timestamp":1652659200,"value":4.8480,"volume":14407324},{"timestamp":1652745600,"value":4.9005,"volume":11185307},{"timestamp":1652832000,"value":4.8540,"volume":19251919},{"timestamp":1652918400,"value":4.7665,"volume":13748139},{"timestamp":1653004800,"value":4.7475,"volume":24941682},{"timestamp":1653264000,"value":4.8710,"volume":13308047},{"timestamp":1653350400,"value":4.8445,"volume":16519897},{"timestamp":1653436800,"value":4.8950,"volume":15395544},{"timestamp":1653523200,"value":5.0070,"volume":17612354},{"timestamp":1653609600,"value":5.0410,"volume":14885728},{"timestamp":1653868800,"value":5.1470,"volume":24778675},{"timestamp":1653955200,"value":5.0790,"volume":24684618},{"timestamp":1654041600,"value":5.0080,"volume":13527223},{"timestamp":1654128000,"value":4.9885,"volume":9121877},{"timestamp":1654214400,"value":4.9575,"volume":7829737},{"timestamp":1654473600,"value":5.1040,"volume":9630234},{"timestamp":1654560000,"value":5.0390,"volume":8672979},{"timestamp":1654646400,"value":4.9770,"volume":11902062},{"timestamp":1654732800,"value":4.7435,"volume":27636656},{"timestamp":1654819200,"value":4.3105,"volume":51185376},{"timestamp":1655078400,"value":4.1540,"volume":35463199},{"timestamp":1655164800,"value":4.1940,"volume":24177668},{"timestamp":1655251200,"value":4.2615,"volume":25682213},{"timestamp":1655337600,"value":4.1720,"volume":24819492},{"timestamp":1655424000,"value":4.2725,"volume":69369073},{"timestamp":1655683200,"value":4.3295,"volume":14582899},{"timestamp":1655769600,"value":4.3080,"volume":16309814},{"timestamp":1655856000,"value":4.3725,"volume":19040386},{"timestamp":1655942400,"value":4.2430,"volume":16535966},{"timestamp":1656028800,"value":4.3430,"volume":29510083},{"timestamp":1656288000,"value":4.4140,"volume":18756288},{"timestamp":1656374400,"value":4.4090,"volume":11798720},{"timestamp":1656460800,"value":4.3175,"volume":10374717},{"timestamp":1656547200,"value":4.3305,"volume":19574988},{"timestamp":1656633600,"value":4.3135,"volume":16961707},{"timestamp":1656892800,"value":4.3735,"volume":17807654},{"timestamp":1656979200,"value":4.2150,"volume":18411390},{"timestamp":1657065600,"value":4.2095,"volume":19662337},{"timestamp":1657152000,"value":4.3625,"volume":20154428},{"timestamp":1657238400,"value":4.3970,"volume":15262543},{"timestamp":1657497600,"value":4.2850,"volume":24856552},{"timestamp":1657584000,"value":4.1235,"volume":31607315},{"timestamp":1657670400,"value":4.1280,"volume":21973380},{"timestamp":1657756800,"value":3.9995,"volume":20206259},{"timestamp":1657843200,"value":4.1010,"volume":25001068},{"timestamp":1658102400,"value":4.1000,"volume":23005482},{"timestamp":1658188800,"value":4.2605,"volume":20498187},{"timestamp":1658275200,"value":4.1700,"volume":23876748},{"timestamp":1658361600,"value":4.2005,"volume":21146355},{"timestamp":1658448000,"value":4.1480,"volume":16413744},{"timestamp":1658707200,"value":4.1970,"volume":12688875},{"timestamp":1658793600,"value":4.1060,"volume":16093777},{"timestamp":1658880000,"value":4.1600,"volume":13878378},{"timestamp":1658966400,"value":4.1680,"volume":20742475},{"timestamp":1659052800,"value":4.4170,"volume":37570036},{"timestamp":1659312000,"value":4.3655,"volume":16471853},{"timestamp":1659398400,"value":4.4155,"volume":18142423},{"timestamp":1659484800,"value":4.5585,"volume":21055555},{"timestamp":1659571200,"value":4.6095,"volume":14944074},{"timestamp":1659657600,"value":4.6210,"volume":13916986},{"timestamp":1659916800,"value":4.6465,"volume":13271383},{"timestamp":1660003200,"value":4.6780,"volume":13778170},{"timestamp":1660089600,"value":4.7090,"volume":14489320},{"timestamp":1660176000,"value":4.7290,"volume":13035131},{"timestamp":1660262400,"value":4.7770,"volume":15004933},{"timestamp":1660521600,"value":4.7970,"volume":14912222},{"timestamp":1660608000,"value":4.8570,"volume":15471737},{"timestamp":1660694400,"value":4.8240,"volume":14582909},{"timestamp":1660780800,"value":4.8580,"volume":12412905},{"timestamp":1660867200,"value":4.6950,"volume":17941612},{"timestamp":1661126400,"value":4.5510,"volume":15589268},{"timestamp":1661212800,"value":4.5855,"volume":9608698},{"timestamp":1661299200,"value":4.5445,"volume":8186952},{"timestamp":1661385600,"value":4.5215,"volume":7546750},{"timestamp":1661472000,"value":4.4530,"volume":10322165},{"timestamp":1661731200,"value":4.4335,"volume":8921331},{"timestamp":1661817600,"value":4.4865,"volume":11888608},{"timestamp":1661904000,"value":4.4915,"volume":17015208},{"timestamp":1661990400,"value":4.4355,"volume":11202643},{"timestamp":1662076800,"value":4.5605,"volume":10378166},{"timestamp":1662336000,"value":4.4695,"volume":8441398},{"timestamp":1662422400,"value":4.4925,"volume":8131123},{"timestamp":1662508800,"value":4.4905,"volume":8851151},{"timestamp":1662595200,"value":4.6250,"volume":22871922},{"timestamp":1662681600,"value":4.8520,"volume":19018728},{"timestamp":1662940800,"value":4.9560,"volume":43403440},{"timestamp":1663027200,"value":4.8870,"volume":18940797},{"timestamp":1663113600,"value":4.8780,"volume":13570641},{"timestamp":1663200000,"value":4.9870,"volume":19257310},{"timestamp":1663286400,"value":4.9275,"volume":54574169},{"timestamp":1663545600,"value":4.9135,"volume":10496925},{"timestamp":1663632000,"value":4.9110,"volume":12255304},{"timestamp":1663718400,"value":4.9310,"volume":13226896},{"timestamp":1663804800,"value":4.9000,"volume":11702643},{"timestamp":1663891200,"value":4.7580,"volume":17837977},{"timestamp":1664150400,"value":4.7415,"volume":14381036},{"timestamp":1664236800,"value":4.6420,"volume":17428271},{"timestamp":1664323200,"value":4.6435,"volume":15610952},{"timestamp":1664409600,"value":4.5525,"volume":38238457},{"timestamp":1664496000,"value":4.6205,"volume":19088091},{"timestamp":1664755200,"value":4.6825,"volume":32498591},{"timestamp":1664841600,"value":4.9020,"volume":76390149},{"timestamp":1664928000,"value":4.8200,"volume":19769293},{"timestamp":1665014400,"value":4.7995,"volume":11139414},{"timestamp":1665100800,"value":4.6200,"volume":13695477},{"timestamp":1665360000,"value":4.6200,"volume":9588511},{"timestamp":1665446400,"value":4.5775,"volume":9717699},{"timestamp":1665532800,"value":4.5830,"volume":9110135},{"timestamp":1665619200,"value":4.7210,"volume":14497280},{"timestamp":1665705600,"value":4.7465,"volume":14585162},{"timestamp":1665964800,"value":4.8580,"volume":104740700},{"timestamp":1666051200,"value":4.9435,"volume":87787590},{"timestamp":1666137600,"value":4.9650,"volume":16126987},{"timestamp":1666224000,"value":5.0470,"volume":15099296},{"timestamp":1666310400,"value":4.9995,"volume":14963528},{"timestamp":1666569600,"value":5.1890,"volume":19201990},{"timestamp":1666656000,"value":5.2300,"volume":17192549},{"timestamp":1666742400,"value":5.2210,"volume":12919405},{"timestamp":1666828800,"value":5.2580,"volume":13733183},{"timestamp":1666915200,"value":5.2460,"volume":20870488},{"timestamp":1667174400,"value":5.2090,"volume":15559086},{"timestamp":1667260800,"value":5.2550,"volume":14233887},{"timestamp":1667347200,"value":5.2860,"volume":12864826},{"timestamp":1667433600,"value":5.2270,"volume":12194861},{"timestamp":1667520000,"value":5.3040,"volume":12721800},{"timestamp":1667779200,"value":5.3370,"volume":9767670},{"timestamp":1667865600,"value":5.3200,"volume":8814803},{"timestamp":1667952000,"value":5.2870,"volume":20961922},{"timestamp":1668038400,"value":5.3060,"volume":16909620},{"timestamp":1668124800,"value":5.2970,"volume":12359194},{"timestamp":1668384000,"value":5.3690,"volume":9242241},{"timestamp":1668470400,"value":5.4110,"volume":14879348},{"timestamp":1668556800,"value":5.3620,"volume":11052103},{"timestamp":1668643200,"value":5.3320,"volume":22771905},{"timestamp":1668729600,"value":5.4480,"volume":16676800},{"timestamp":1668988800,"value":5.4550,"volume":13628249},{"timestamp":1669075200,"value":5.5190,"volume":13243272},{"timestamp":1669161600,"value":5.5360,"volume":12082491},{"timestamp":1669248000,"value":5.5800,"volume":8363970},{"timestamp":1669334400,"value":5.6410,"volume":11960544},{"timestamp":1669593600,"value":5.5400,"volume":10045849},{"timestamp":1669680000,"value":5.6240,"volume":12411348},{"timestamp":1669766400,"value":5.6120,"volume":70040432},{"timestamp":1669852800,"value":5.5660,"volume":15277337},{"timestamp":1669939200,"value":5.6120,"volume":11729593},{"timestamp":1670198400,"value":5.5540,"volume":8399460},{"timestamp":1670284800,"value":5.5430,"volume":11066207},{"timestamp":1670371200,"value":5.5170,"volume":9466964},{"timestamp":1670457600,"value":5.5120,"volume":8165849},{"timestamp":1670544000,"value":5.5330,"volume":12669107},{"timestamp":1670803200,"value":5.4890,"volume":10473326},{"timestamp":1670889600,"value":5.5560,"volume":17168872},{"timestamp":1670976000,"value":5.5370,"volume":10759763},{"timestamp":1671062400,"value":5.3360,"volume":18415383},{"timestamp":1671148800,"value":5.3980,"volume":41015118},{"timestamp":1671408000,"value":5.4040,"volume":9292518},{"timestamp":1671494400,"value":5.5570,"volume":17604783},{"timestamp":1671580800,"value":5.6870,"volume":13719069},{"timestamp":1671667200,"value":5.6410,"volume":12372887},{"timestamp":1671753600,"value":5.6660,"volume":6924974},{"timestamp":1672099200,"value":5.6490,"volume":6957865},{"timestamp":1672185600,"value":5.6550,"volume":5817544},{"timestamp":1672272000,"value":5.7020,"volume":8439852},{"timestamp":1672358400,"value":5.6340,"volume":7801055},{"timestamp":1672617600,"value":5.7820,"volume":7785857},{"timestamp":1672704000,"value":5.8690,"volume":13860514},{"timestamp":1672790400,"value":6.1000,"volume":24333498},{"timestamp":1672876800,"value":6.1540,"volume":15587600},{"timestamp":1672963200,"value":6.2100,"volume":12498717},{"timestamp":1673222400,"value":6.2770,"volume":19838535},{"timestamp":1673308800,"value":6.3100,"volume":12857059},{"timestamp":1673395200,"value":6.2730,"volume":12180488},{"timestamp":1673481600,"value":6.3210,"volume":13218877},{"timestamp":1673568000,"value":6.3620,"volume":12723765},{"timestamp":1673827200,"value":6.3980,"volume":7109384},{"timestamp":1673913600,"value":6.4150,"volume":11518010},{"timestamp":1674000000,"value":6.4430,"volume":15186643},{"timestamp":1674086400,"value":6.3100,"volume":19966032},{"timestamp":1674172800,"value":6.3670,"volume":17583942},{"timestamp":1674432000,"value":6.4500,"volume":11258761},{"timestamp":1674518400,"value":6.4310,"volume":9183071},{"timestamp":1674604800,"value":6.2920,"volume":17317160},{"timestamp":1674691200,"value":6.4170,"volume":19022920},{"timestamp":1674777600,"value":6.4340,"volume":18637346},{"timestamp":1675036800,"value":6.4390,"volume":6883831},{"timestamp":1675123200,"value":6.4630,"volume":13753129},{"timestamp":1675209600,"value":6.7670,"volume":32228125},{"timestamp":1675296000,"value":6.7980,"volume":21938757},{"timestamp":1675382400,"value":6.9070,"volume":16188638},{"timestamp":1675641600,"value":6.7900,"volume":10804666},{"timestamp":1675728000,"value":6.7770,"volume":11214770},{"timestamp":1675814400,"value":6.7530,"volume":14731657},{"timestamp":1675900800,"value":6.8000,"volume":11725016},{"timestamp":1675987200,"value":6.7400,"volume":9963665},{"timestamp":1676246400,"value":6.8310,"volume":20099210},{"timestamp":1676332800,"value":6.8750,"volume":12319330},{"timestamp":1676419200,"value":6.8820,"volume":12556344},{"timestamp":1676505600,"value":7.0100,"volume":18847498},{"timestamp":1676592000,"value":6.9760,"volume":24243046},{"timestamp":1676851200,"value":6.9730,"volume":5037248},{"timestamp":1676937600,"value":6.9680,"volume":8365012},{"timestamp":1677024000,"value":6.9470,"volume":11969996},{"timestamp":1677110400,"value":7.0330,"volume":9957457},{"timestamp":1677196800,"value":7.0280,"volume":16494300},{"timestamp":1677456000,"value":7.1870,"volume":11033035},{"timestamp":1677542400,"value":7.3730,"volume":35581494},{"timestamp":1677628800,"value":7.2250,"volume":15329341},{"timestamp":1677715200,"value":7.2600,"volume":9816692},{"timestamp":1677801600,"value":7.3780,"volume":8337400},{"timestamp":1678060800,"value":7.4460,"volume":6976496},{"timestamp":1678147200,"value":7.2870,"volume":14557618},{"timestamp":1678233600,"value":7.3210,"volume":8373407},{"timestamp":1678320000,"value":7.2990,"volume":7433930},{"timestamp":1678406400,"value":7.0500,"volume":20608192},{"timestamp":1678665600,"value":6.4690,"volume":43024277},{"timestamp":1678752000,"value":6.6900,"volume":24003341},{"timestamp":1678838400,"value":6.0480,"volume":49373416},{"timestamp":1678924800,"value":6.2540,"volume":27258427},{"timestamp":1679011200,"value":6.0360,"volume":40145383},{"timestamp":1679270400,"value":6.2310,"volume":35743268},{"timestamp":1679356800,"value":6.5670,"volume":25123677},{"timestamp":1679443200,"value":6.5850,"volume":29831064},{"timestamp":1679529600,"value":6.4130,"volume":21269709},{"timestamp":1679616000,"value":6.1290,"volume":28578499},{"timestamp":1679875200,"value":6.2560,"volume":72800413},{"timestamp":1679961600,"value":6.3440,"volume":137228110},{"timestamp":1680048000,"value":6.4810,"volume":70433496},{"timestamp":1680134400,"value":6.6190,"volume":73021084},{"timestamp":1680220800,"value":6.5710,"volume":48122106},{"timestamp":1680480000,"value":6.2760,"volume":14518491},{"timestamp":1680566400,"value":6.3860,"volume":11826658},{"timestamp":1680652800,"value":6.4600,"volume":14631330},{"timestamp":1680739200,"value":6.5800,"volume":12542691},{"timestamp":1681171200,"value":6.4820,"volume":170543510},{"timestamp":1681257600,"value":6.5980,"volume":61418243},{"timestamp":1681344000,"value":6.6280,"volume":51063229},{"timestamp":1681430400,"value":6.8060,"volume":64723921},{"timestamp":1681689600,"value":6.7120,"volume":18789938},{"timestamp":1681776000,"value":6.8620,"volume":15652964},{"timestamp":1681862400,"value":6.9180,"volume":12202973},{"timestamp":1681948800,"value":6.8140,"volume":11078945},{"timestamp":1682035200,"value":6.7820,"volume":14922354},{"timestamp":1682294400,"value":6.8140,"volume":10985379},{"timestamp":1682380800,"value":6.6480,"volume":9268063},{"timestamp":1682467200,"value":6.6820,"volume":11342926},{"timestamp":1682553600,"value":6.8900,"volume":12617198},{"timestamp":1682640000,"value":6.6500,"volume":14450654},{"timestamp":1682985600,"value":6.4040,"volume":12236629},{"timestamp":1683072000,"value":6.2900,"volume":23857409},{"timestamp":1683158400,"value":6.1800,"volume":11028201},{"timestamp":1683244800,"value":6.2900,"volume":14528798},{"timestamp":1683504000,"value":6.3880,"volume":5449964},{"timestamp":1683590400,"value":6.3100,"volume":6906884},{"timestamp":1683676800,"value":6.3020,"volume":7786170},{"timestamp":1683763200,"value":6.5380,"volume":17816571},{"timestamp":1683849600,"value":6.5980,"volume":15608119},{"timestamp":1684108800,"value":6.3220,"volume":15645401},{"timestamp":1684195200,"value":6.3000,"volume":8067282},{"timestamp":1684281600,"value":6.3680,"volume":7951562},{"timestamp":1684368000,"value":6.4640,"volume":8610107},{"timestamp":1684454400,"value":6.4920,"volume":14366649},{"timestamp":1684713600,"value":6.5040,"volume":11117836},{"timestamp":1684800000,"value":6.4920,"volume":6748187},{"timestamp":1684886400,"value":6.3400,"volume":17611234},{"timestamp":1684972800,"value":6.4160,"volume":13066698},{"timestamp":1685059200,"value":6.4800,"volume":8255268},{"timestamp":1685318400,"value":6.4000,"volume":5253842},{"timestamp":1685404800,"value":6.3580,"volume":10616285},{"timestamp":1685491200,"value":6.1200,"volume":83963672},{"timestamp":1685577600,"value":6.2560,"volume":8743090},{"timestamp":1685664000,"value":6.4900,"volume":12187475},{"timestamp":1685923200,"value":6.4640,"volume":21451558},{"timestamp":1686009600,"value":6.4780,"volume":8163129},{"timestamp":1686096000,"value":6.4880,"volume":9071263},{"timestamp":1686182400,"value":6.5860,"volume":11152421},{"timestamp":1686268800,"value":6.5100,"volume":7305539},{"timestamp":1686528000,"value":6.5540,"volume":7502358},{"timestamp":1686614400,"value":6.5320,"volume":14650742},{"timestamp":1686700800,"value":6.7760,"volume":17036727},{"timestamp":1686787200,"value":6.7340,"volume":11095504},{"timestamp":1686873600,"value":6.7900,"volume":37082405},{"timestamp":1687132800,"value":6.7980,"volume":5922262},{"timestamp":1687219200,"value":6.7400,"volume":6354272},{"timestamp":1687305600,"value":6.7700,"volume":7125068},{"timestamp":1687392000,"value":6.7320,"volume":9186356},{"timestamp":1687478400,"value":6.6520,"volume":11663237},{"timestamp":1687737600,"value":6.7480,"volume":10154017},{"timestamp":1687824000,"value":6.7840,"volume":9756756},{"timestamp":1687910400,"value":6.8540,"volume":8463542},{"timestamp":1687996800,"value":6.9580,"volume":12235683},{"timestamp":1688083200,"value":7.0320,"volume":18405210},{"timestamp":1688342400,"value":7.0900,"volume":7880415},{"timestamp":1688428800,"value":7.0240,"volume":5438141},{"timestamp":1688515200,"value":6.9580,"volume":8773124},{"timestamp":1688601600,"value":6.8400,"volume":9641714},{"timestamp":1688688000,"value":6.8940,"volume":7849475},{"timestamp":1688947200,"value":6.8780,"volume":5715710},{"timestamp":1689033600,"value":6.9420,"volume":7168237},{"timestamp":1689120000,"value":7.1060,"volume":10063480},{"timestamp":1689206400,"value":7.0920,"volume":8673923},{"timestamp":1689292800,"value":7.0800,"volume":6843664},{"timestamp":1689552000,"value":7.0980,"volume":4278948},{"timestamp":1689638400,"value":7.1620,"volume":7145089},{"timestamp":1689724800,"value":7.1040,"volume":7150889},{"timestamp":1689811200,"value":7.1940,"volume":7862037},{"timestamp":1689897600,"value":7.1260,"volume":10190633},{"timestamp":1690156800,"value":7.1180,"volume":6611877},{"timestamp":1690243200,"value":7.1300,"volume":4842545},{"timestamp":1690329600,"value":7.1120,"volume":9332934},{"timestamp":1690416000,"value":7.2200,"volume":13335090},{"timestamp":1690502400,"value":7.3320,"volume":21805788},{"timestamp":1690761600,"value":7.2100,"volume":11518870},{"timestamp":1690848000,"value":7.0000,"volume":11735986},{"timestamp":1690934400,"value":6.8780,"volume":15647645},{"timestamp":1691020800,"value":6.8720,"volume":12325789},{"timestamp":1691107200,"value":6.9240,"volume":12497336},{"timestamp":1691366400,"value":6.9680,"volume":6152792},{"timestamp":1691452800,"value":6.8340,"volume":13063336},{"timestamp":1691539200,"value":6.9100,"volume":6609257},{"timestamp":1691625600,"value":7.1660,"volume":21905247},{"timestamp":1691712000,"value":7.1800,"volume":10820304},{"timestamp":1691971200,"value":7.2020,"volume":8069992},{"timestamp":1692057600,"value":7.1120,"volume":5892964},{"timestamp":1692144000,"value":7.0900,"volume":11525714},{"timestamp":1692230400,"value":7.0780,"volume":7478339},{"timestamp":1692316800,"value":7.0600,"volume":6730044},{"timestamp":1692576000,"value":7.0960,"volume":5128446},{"timestamp":1692662400,"value":7.1280,"volume":6788871},{"timestamp":1692748800,"value":7.0780,"volume":6365871},{"timestamp":1692835200,"value":7.1720,"volume":11095065},{"timestamp":1692921600,"value":7.1500,"volume":5396372},{"timestamp":1693180800,"value":7.2780,"volume":8912377},{"timestamp":1693267200,"value":7.3500,"volume":10415306},{"timestamp":1693353600,"value":7.3940,"volume":11952596},{"timestamp":1693440000,"value":7.2660,"volume":16219782},{"timestamp":1693526400,"value":7.2640,"volume":10126044},{"timestamp":1693785600,"value":7.2880,"volume":3654329},{"timestamp":1693872000,"value":7.1560,"volume":13527896},{"timestamp":1693958400,"value":7.0200,"volume":15099915},{"timestamp":1694044800,"value":6.9440,"volume":9168559},{"timestamp":1694131200,"value":6.9700,"volume":8845075},{"timestamp":1694390400,"value":7.0700,"volume":7851523},{"timestamp":1694476800,"value":7.0920,"volume":9627032},{"timestamp":1694563200,"value":7.1180,"volume":6346004},{"timestamp":1694649600,"value":7.2440,"volume":19015732},{"timestamp":1694736000,"value":7.2100,"volume":23357095},{"timestamp":1694995200,"value":7.1560,"volume":7861595},{"timestamp":1695081600,"value":7.3140,"volume":9903937},{"timestamp":1695168000,"value":7.4940,"volume":17889246},{"timestamp":1695254400,"value":7.4920,"volume":10726271},{"timestamp":1695340800,"value":7.4660,"volume":24341033},{"timestamp":1695600000,"value":7.3900,"volume":7616179},{"timestamp":1695686400,"value":7.3700,"volume":9135884},{"timestamp":1695772800,"value":7.4460,"volume":9511093},{"timestamp":1695859200,"value":7.6880,"volume":17714007},{"timestamp":1695945600,"value":7.7100,"volume":19299051},{"timestamp":1696204800,"value":7.6920,"volume":79605334},{"timestamp":1696291200,"value":7.7320,"volume":81702271},{"timestamp":1696377600,"value":7.6260,"volume":38065295},{"timestamp":1696464000,"value":7.6420,"volume":12884419},{"timestamp":1696550400,"value":7.6760,"volume":21421216},{"timestamp":1696809600,"value":7.4220,"volume":10809390},{"timestamp":1696896000,"value":7.6500,"volume":12843005},{"timestamp":1696982400,"value":7.7820,"volume":37239036},{"timestamp":1697068800,"value":7.7980,"volume":14344572},{"timestamp":1697155200,"value":7.6820,"volume":12665493},{"timestamp":1697414400,"value":7.7000,"volume":10279317},{"timestamp":1697500800,"value":7.7440,"volume":24423209},{"timestamp":1697587200,"value":7.6880,"volume":14741712},{"timestamp":1697673600,"value":7.6240,"volume":15104932},{"timestamp":1697760000,"value":7.5400,"volume":14965080},{"timestamp":1698019200,"value":7.5220,"volume":9430159},{"timestamp":1698105600,"value":7.3920,"volume":19719702},{"timestamp":1698192000,"value":7.4300,"volume":16909629},{"timestamp":1698278400,"value":7.4620,"volume":15551700},{"timestamp":1698364800,"value":7.4420,"volume":11434201},{"timestamp":1698624000,"value":7.5040,"volume":11384617},{"timestamp":1698710400,"value":7.4220,"volume":18349423},{"timestamp":1698796800,"value":7.5900,"volume":11478186},{"timestamp":1698883200,"value":7.6360,"volume":11454498},{"timestamp":1698969600,"value":7.7340,"volume":13747545},{"timestamp":1699228800,"value":7.7180,"volume":10685482},{"timestamp":1699315200,"value":7.7240,"volume":8733330},{"timestamp":1699401600,"value":7.8320,"volume":17550499},{"timestamp":1699488000,"value":7.9720,"volume":13497102},{"timestamp":1699574400,"value":7.9000,"volume":10272079},{"timestamp":1699833600,"value":8.0040,"volume":12742353},{"timestamp":1699920000,"value":8.2180,"volume":18856496},{"timestamp":1700006400,"value":8.2220,"volume":11848007},{"timestamp":1700092800,"value":8.1680,"volume":10857034},{"timestamp":1700179200,"value":8.2840,"volume":24591636},{"timestamp":1700438400,"value":8.2860,"volume":12598889},{"timestamp":1700524800,"value":8.2960,"volume":10608500},{"timestamp":1700611200,"value":8.3720,"volume":11327942},{"timestamp":1700697600,"value":8.4440,"volume":11424365},{"timestamp":1700784000,"value":8.3900,"volume":11540843},{"timestamp":1701043200,"value":8.4000,"volume":11357967},{"timestamp":1701129600,"value":8.5860,"volume":12851618},{"timestamp":1701216000,"value":8.6960,"volume":11677427},{"timestamp":1701302400,"value":8.5060,"volume":22894079},{"timestamp":1701388800,"value":8.5560,"volume":8048948},{"timestamp":1701648000,"value":8.6600,"volume":6390576},{"timestamp":1701734400,"value":8.6280,"volume":8085917},{"timestamp":1701820800,"value":8.6080,"volume":7144553},{"timestamp":1701907200,"value":8.4580,"volume":10036983},{"timestamp":1701993600,"value":8.5060,"volume":7540619},{"timestamp":1702252800,"value":8.4920,"volume":13259905},{"timestamp":1702339200,"value":8.4200,"volume":9197199},{"timestamp":1702425600,"value":8.4260,"volume":15789056},{"timestamp":1702512000,"value":8.3720,"volume":14778259},{"timestamp":1702598400,"value":8.2840,"volume":30142739},{"timestamp":1702857600,"value":8.2500,"volume":11061121},{"timestamp":1702944000,"value":8.2620,"volume":8938893},{"timestamp":1703030400,"value":8.1700,"volume":12584968},{"timestamp":1703116800,"value":8.2320,"volume":4612825},{"timestamp":1703203200,"value":8.2380,"volume":5924362},{"timestamp":1703635200,"value":8.2420,"volume":5985913},{"timestamp":1703721600,"value":8.1920,"volume":4264480},{"timestamp":1703808000,"value":8.2260,"volume":4492141},{"timestamp":1704153600,"value":8.4260,"volume":12884145},{"timestamp":1704240000,"value":8.3200,"volume":7949923},{"timestamp":1704326400,"value":8.4600,"volume":6040776},{"timestamp":1704412800,"value":8.5140,"volume":7361240},{"timestamp":1704672000,"value":8.6020,"volume":6901166},{"timestamp":1704758400,"value":8.4140,"volume":11057043},{"timestamp":1704844800,"value":8.4020,"volume":7736169},{"timestamp":1704931200,"value":8.2800,"volume":7166372},{"timestamp":1705017600,"value":8.2880,"volume":5656200},{"timestamp":1705276800,"value":8.2520,"volume":4904142},{"timestamp":1705363200,"value":8.1420,"volume":9543646},{"timestamp":1705449600,"value":8.0940,"volume":9189726},{"timestamp":1705536000,"value":8.0840,"volume":12720401},{"timestamp":1705622400,"value":7.9960,"volume":8020369},{"timestamp":1705881600,"value":8.1720,"volume":8136043},{"timestamp":1705968000,"value":8.1340,"volume":7526002},{"timestamp":1706054400,"value":8.2260,"volume":5783214},{"timestamp":1706140800,"value":8.0900,"volume":7480872},{"timestamp":1706227200,"value":8.0920,"volume":7031754},{"timestamp":1706486400,"value":8.1140,"volume":7393341},{"timestamp":1706572800,"value":8.6140,"volume":17780218},{"timestamp":1706659200,"value":8.6760,"volume":16618609},{"timestamp":1706745600,"value":8.6740,"volume":11350614},{"timestamp":1706832000,"value":8.9620,"volume":13327203},{"timestamp":1707091200,"value":8.9340,"volume":13757162},{"timestamp":1707177600,"value":9.1040,"volume":13947145},{"timestamp":1707264000,"value":8.9860,"volume":12626042},{"timestamp":1707350400,"value":9.1160,"volume":10116776},{"timestamp":1707436800,"value":9.1520,"volume":13668999},{"timestamp":1707696000,"value":9.2500,"volume":18353632},{"timestamp":1707782400,"value":9.2740,"volume":9047596},{"timestamp":1707868800,"value":9.1860,"volume":10461236},{"timestamp":1707955200,"value":9.0420,"volume":11297888},{"timestamp":1708041600,"value":9.0160,"volume":11176991},{"timestamp":1708300800,"value":9.0260,"volume":5992363},{"timestamp":1708387200,"value":9.0980,"volume":7389607},{"timestamp":1708473600,"value":9.2940,"volume":10037380},{"timestamp":1708560000,"value":9.3320,"volume":8880989},{"timestamp":1708646400,"value":9.4300,"volume":8376997},{"timestamp":1708905600,"value":9.4560,"volume":5680949},{"timestamp":1708992000,"value":9.3700,"volume":10890940},{"timestamp":1709078400,"value":9.3200,"volume":9858549},{"timestamp":1709164800,"value":9.1860,"volume":30979546},{"timestamp":1709251200,"value":9.3620,"volume":8378798},{"timestamp":1709510400,"value":9.4140,"volume":7263255},{"timestamp":1709596800,"value":9.4880,"volume":7959209},{"timestamp":1709683200,"value":9.6620,"volume":12860453},{"timestamp":1709769600,"value":9.8480,"volume":17127158},{"timestamp":1709856000,"value":9.8980,"volume":11939752},{"timestamp":1710115200,"value":9.9360,"volume":11517140},{"timestamp":1710201600,"value":10.1950,"volume":14800925},{"timestamp":1710288000,"value":10.2700,"volume":14889385},{"timestamp":1710374400,"value":10.1900,"volume":11590222},{"timestamp":1710460800,"value":10.4150,"volume":47546237},{"timestamp":1710720000,"value":10.3850,"volume":12848444},{"timestamp":1710806400,"value":10.5050,"volume":10826867},{"timestamp":1710892800,"value":10.5250,"volume":9734365},{"timestamp":1710979200,"value":10.8000,"volume":14129689},{"timestamp":1711065600,"value":10.9000,"volume":11765602},{"timestamp":1711324800,"value":10.8550,"volume":8338177},{"timestamp":1711411200,"value":10.8400,"volume":10372422},{"timestamp":1711497600,"value":10.9050,"volume":13875774},{"timestamp":1711584000,"value":11.0400,"volume":15040664},{"timestamp":1712016000,"value":10.9700,"volume":9892784},{"timestamp":1712102400,"value":11.0500,"volume":47022984},{"timestamp":1712188800,"value":11.2350,"volume":38040077},{"timestamp":1712275200,"value":11.0050,"volume":80381394},{"timestamp":1712534400,"value":10.6500,"volume":10501586},{"timestamp":1712620800,"value":10.4800,"volume":9199477},{"timestamp":1712707200,"value":10.4250,"volume":11371088},{"timestamp":1712793600,"value":10.1200,"volume":14907351},{"timestamp":1712880000,"value":10.0500,"volume":12236624},{"timestamp":1713139200,"value":10.1700,"volume":10931585},{"timestamp":1713225600,"value":9.9620,"volume":25637589},{"timestamp":1713312000,"value":10.2200,"volume":8579535},{"timestamp":1713398400,"value":10.4200,"volume":9899130},{"timestamp":1713484800,"value":10.2050,"volume":50973015},{"timestamp":1713744000,"value":10.4300,"volume":6364161},{"timestamp":1713830400,"value":10.6600,"volume":10338467},{"timestamp":1713916800,"value":10.5500,"volume":6263101},{"timestamp":1714003200,"value":10.5050,"volume":9156861},{"timestamp":1714089600,"value":10.9850,"volume":13868323},{"timestamp":1714348800,"value":10.9000,"volume":17902046},{"timestamp":1714435200,"value":10.1750,"volume":29250104},{"timestamp":1714608000,"value":9.7840,"volume":27702493},{"timestamp":1714694400,"value":9.8500,"volume":16793025},{"timestamp":1714953600,"value":9.8400,"volume":11604186},{"timestamp":1715040000,"value":10.1950,"volume":17398582},{"timestamp":1715126400,"value":10.2900,"volume":12926731},{"timestamp":1715212800,"value":9.6000,"volume":25561390},{"timestamp":1715299200,"value":9.7100,"volume":12164163},{"timestamp":1715558400,"value":9.7240,"volume":7228969},{"timestamp":1715644800,"value":9.9000,"volume":40638532},{"timestamp":1715731200,"value":10.2000,"volume":12532494},{"timestamp":1715817600,"value":9.9740,"volume":9468774},{"timestamp":1715904000,"value":10.0200,"volume":12116828},{"timestamp":1716163200,"value":9.9320,"volume":7297753},{"timestamp":1716249600,"value":9.9860,"volume":7017225},{"timestamp":1716336000,"value":10.0100,"volume":6843296},{"timestamp":1716422400,"value":10.0350,"volume":6111759},{"timestamp":1716508800,"value":9.9640,"volume":6651940},{"timestamp":1716768000,"value":9.9800,"volume":35081466},{"timestamp":1716854400,"value":9.9360,"volume":6455993},{"timestamp":1716940800,"value":9.7660,"volume":11443713},{"timestamp":1717027200,"value":9.9700,"volume":17190278},{"timestamp":1717113600,"value":9.9400,"volume":35356618},{"timestamp":1717372800,"value":9.7680,"volume":10841714},{"timestamp":1717459200,"value":9.4560,"volume":20687885},{"timestamp":1717545600,"value":9.5500,"volume":7922004},{"timestamp":1717632000,"value":9.7980,"volume":10443753},{"timestamp":1717718400,"value":9.8940,"volume":10300292},{"timestamp":1717977600,"value":9.7600,"volume":9060413},{"timestamp":1718064000,"value":9.5880,"volume":8231827},{"timestamp":1718150400,"value":9.3440,"volume":13218549},{"timestamp":1718236800,"value":9.1160,"volume":21317753},{"timestamp":1718323200,"value":9.0200,"volume":21518269},{"timestamp":1718582400,"value":9.0740,"volume":7285762},{"timestamp":1718668800,"value":9.2220,"volume":11851373},{"timestamp":1718755200,"value":9.2500,"volume":8724793},{"timestamp":1718841600,"value":9.3500,"volume":7560976},{"timestamp":1718928000,"value":9.1900,"volume":33156341},{"timestamp":1719187200,"value":9.3920,"volume":7030487},{"timestamp":1719273600,"value":9.2800,"volume":7378842},{"timestamp":1719360000,"value":9.2000,"volume":13124586},{"timestamp":1719446400,"value":9.2400,"volume":6070021},{"timestamp":1719532800,"value":9.3520,"volume":8217894},{"timestamp":1719792000,"value":9.5000,"volume":7332711},{"timestamp":1719878400,"value":9.4000,"volume":7013100},{"timestamp":1719964800,"value":9.5940,"volume":6969109},{"timestamp":1720051200,"value":9.6060,"volume":4806696},{"timestamp":1720137600,"value":9.6140,"volume":6296433},{"timestamp":1720396800,"value":9.5740,"volume":8282809},{"timestamp":1720483200,"value":9.5000,"volume":6431720},{"timestamp":1720569600,"value":9.6620,"volume":6502592},{"timestamp":1720656000,"value":9.7100,"volume":4728042},{"timestamp":1720742400,"value":9.7860,"volume":5606168},{"timestamp":1721001600,"value":9.8140,"volume":4608500},{"timestamp":1721088000,"value":9.6800,"volume":5588386},{"timestamp":1721174400,"value":9.8180,"volume":6692990},{"timestamp":1721260800,"value":9.9480,"volume":7215848},{"timestamp":1721347200,"value":9.8800,"volume":11083732},{"timestamp":1721606400,"value":10.0850,"volume":7414409},{"timestamp":1721692800,"value":10.1950,"volume":9156009},{"timestamp":1721779200,"value":10.1000,"volume":7516054},{"timestamp":1721865600,"value":10.0250,"volume":6269505},{"timestamp":1721952000,"value":10.0350,"volume":7262476},{"timestamp":1722211200,"value":10.0300,"volume":5079093},{"timestamp":1722297600,"value":10.1750,"volume":6282615},{"timestamp":1722384000,"value":9.7040,"volume":25461957},{"timestamp":1722470400,"value":9.2100,"volume":14642184},{"timestamp":1722556800,"value":8.8740,"volume":16628299},{"timestamp":1722816000,"value":8.6940,"volume":14943325},{"timestamp":1722902400,"value":8.6200,"volume":10728486},{"timestamp":1722988800,"value":8.8600,"volume":10795746},{"timestamp":1723075200,"value":8.8160,"volume":5662344},{"timestamp":1723161600,"value":8.8980,"volume":5000347},{"timestamp":1723420800,"value":8.9240,"volume":4596758},{"timestamp":1723507200,"value":8.9700,"volume":3917699},{"timestamp":1723593600,"value":8.9580,"volume":2907062},{"timestamp":1723680000,"value":9.1820,"volume":5821920},{"timestamp":1723766400,"value":9.2320,"volume":4140209},{"timestamp":1724025600,"value":9.4000,"volume":5220992},{"timestamp":1724112000,"value":9.3360,"volume":4488541},{"timestamp":1724198400,"value":9.3600,"volume":3564398},{"timestamp":1724284800,"value":9.3480,"volume":5536564},{"timestamp":1724371200,"value":9.4400,"volume":5292549},{"timestamp":1724630400,"value":9.4160,"volume":3335440},{"timestamp":1724716800,"value":9.4660,"volume":7978715},{"timestamp":1724803200,"value":9.4680,"volume":9722802},{"timestamp":1724889600,"value":9.5120,"volume":4197306},{"timestamp":1724976000,"value":9.5900,"volume":10433959},{"timestamp":1725235200,"value":9.5520,"volume":4465178},{"timestamp":1725321600,"value":9.2760,"volume":7802718},{"timestamp":1725408000,"value":9.0460,"volume":8150116},{"timestamp":1725494400,"value":9.1060,"volume":5211506},{"timestamp":1725580800,"value":8.9120,"volume":7819217},{"timestamp":1725840000,"value":9.0340,"volume":4984626},{"timestamp":1725926400,"value":8.9220,"volume":7230866},{"timestamp":1726012800,"value":8.8940,"volume":6120075},{"timestamp":1726099200,"value":9.0680,"volume":10928444},{"timestamp":1726185600,"value":9.2520,"volume":7905111},{"timestamp":1726444800,"value":9.3220,"volume":4616785},{"timestamp":1726531200,"value":9.4100,"volume":6887642},{"timestamp":1726617600,"value":9.4620,"volume":6964570},{"timestamp":1726704000,"value":9.7720,"volume":10969394},{"timestamp":1726790400,"value":9.7400,"volume":20888265},{"timestamp":1727049600,"value":9.7400,"volume":5301874},{"timestamp":1727136000,"value":9.7240,"volume":5198140},{"timestamp":1727222400,"value":9.6640,"volume":5059934},{"timestamp":1727308800,"value":9.9540,"volume":7926635},{"timestamp":1727395200,"value":9.9360,"volume":7299245},{"timestamp":1727654400,"value":9.7080,"volume":20356664},{"timestamp":1727740800,"value":9.3000,"volume":66450950},{"timestamp":1727827200,"value":9.2540,"volume":9444415},{"timestamp":1727913600,"value":9.3340,"volume":7977246},{"timestamp":1728000000,"value":9.5520,"volume":11023009},{"timestamp":1728259200,"value":9.6520,"volume":13455652},{"timestamp":1728345600,"value":9.3120,"volume":9401024},{"timestamp":1728432000,"value":9.2720,"volume":5642324},{"timestamp":1728518400,"value":9.2300,"volume":8601966},{"timestamp":1728604800,"value":9.2880,"volume":6418018},{"timestamp":1728864000,"value":9.4000,"volume":5274061},{"timestamp":1728950400,"value":9.4420,"volume":58035936},{"timestamp":1729036800,"value":9.2880,"volume":57272109},{"timestamp":1729123200,"value":9.1000,"volume":33619442},{"timestamp":1729209600,"value":9.2900,"volume":12373037},{"timestamp":1729468800,"value":9.0740,"volume":6092717},{"timestamp":1729555200,"value":9.1420,"volume":7668624},{"timestamp":1729641600,"value":9.1560,"volume":8194976},{"timestamp":1729728000,"value":9.0300,"volume":5047870},{"timestamp":1729814400,"value":9.0420,"volume":5134226},{"timestamp":1730073600,"value":9.0580,"volume":7062988},{"timestamp":1730160000,"value":9.0180,"volume":7794401},{"timestamp":1730246400,"value":9.0940,"volume":8083827},{"timestamp":1730332800,"value":9.1500,"volume":13710798},{"timestamp":1730419200,"value":9.4160,"volume":30404514},{"timestamp":1730678400,"value":9.5520,"volume":11324720},{"timestamp":1730764800,"value":9.6060,"volume":7141848},{"timestamp":1730851200,"value":8.9700,"volume":25327856},{"timestamp":1730937600,"value":9.3420,"volume":19381291},{"timestamp":1731024000,"value":9.1020,"volume":9787107},{"timestamp":1731283200,"value":9.1240,"volume":8164379},{"timestamp":1731369600,"value":8.9140,"volume":9149804},{"timestamp":1731456000,"value":8.8780,"volume":9378801},{"timestamp":1731542400,"value":9.0860,"volume":7403073},{"timestamp":1731628800,"value":9.3760,"volume":17917462}],"startTimeTimestamp":1607212800,"endTimeTimestamp":1731767121}