{"instrumentID":60210,"Data":[{"timestamp":1621987200,"value":4.1370,"volume":36180250},{"timestamp":1622073600,"value":4.0445,"volume":74845290},{"timestamp":1622160000,"value":4.0325,"volume":14134056},{"timestamp":1622419200,"value":4.0200,"volume":38479337},{"timestamp":1622505600,"value":3.8655,"volume":18854739},{"timestamp":1622592000,"value":3.8370,"volume":66363407},{"timestamp":1622678400,"value":3.8750,"volume":17614132},{"timestamp":1622764800,"value":3.8200,"volume":14631472},{"timestamp":1623024000,"value":3.8955,"volume":45136590},{"timestamp":1623110400,"value":3.9430,"volume":14203102},{"timestamp":1623196800,"value":3.9670,"volume":15190237},{"timestamp":1623283200,"value":4.0985,"volume":21261772},{"timestamp":1623369600,"value":4.0795,"volume":8669982},{"timestamp":1623628800,"value":4.1120,"volume":9077868},{"timestamp":1623715200,"value":4.0860,"volume":11809507},{"timestamp":1623801600,"value":4.0595,"volume":9483148},{"timestamp":1623888000,"value":4.0365,"volume":9341984},{"timestamp":1623974400,"value":3.9660,"volume":36236255},{"timestamp":1624233600,"value":3.9820,"volume":9966450},{"timestamp":1624320000,"value":3.9870,"volume":9184647},{"timestamp":1624406400,"value":3.8935,"volume":30423986},{"timestamp":1624492800,"value":3.9300,"volume":9597945},{"timestamp":1624579200,"value":3.9300,"volume":7537549},{"timestamp":1624838400,"value":3.8465,"volume":11108859},{"timestamp":1624924800,"value":3.9105,"volume":13097702},{"timestamp":1625011200,"value":3.9410,"volume":14336636},{"timestamp":1625097600,"value":3.9635,"volume":8694063},{"timestamp":1625184000,"value":3.9535,"volume":9112818},{"timestamp":1625443200,"value":3.9120,"volume":13311458},{"timestamp":1625529600,"value":3.8115,"volume":11284158},{"timestamp":1625616000,"value":3.7720,"volume":13618985},{"timestamp":1625702400,"value":3.7235,"volume":16109116},{"timestamp":1625788800,"value":3.7640,"volume":10515229},{"timestamp":1626048000,"value":3.7950,"volume":13593395},{"timestamp":1626134400,"value":3.7735,"volume":7481844},{"timestamp":1626220800,"value":3.7650,"volume":8347190},{"timestamp":1626307200,"value":3.6905,"volume":8553142},{"timestamp":1626393600,"value":3.7155,"volume":9699775},{"timestamp":1626652800,"value":3.6325,"volume":13561278},{"timestamp":1626739200,"value":3.6420,"volume":7507282},{"timestamp":1626825600,"value":3.7055,"volume":10209747},{"timestamp":1626912000,"value":3.7100,"volume":8435908},{"timestamp":1626998400,"value":3.7605,"volume":7146540},{"timestamp":1627257600,"value":3.8150,"volume":10691240},{"timestamp":1627344000,"value":3.8190,"volume":7806480},{"timestamp":1627430400,"value":3.8145,"volume":9160452},{"timestamp":1627516800,"value":3.7830,"volume":21292364},{"timestamp":1627603200,"value":3.8660,"volume":19413770},{"timestamp":1627862400,"value":3.9315,"volume":11827068},{"timestamp":1627948800,"value":4.0435,"volume":16736949},{"timestamp":1628035200,"value":4.0575,"volume":16986179},{"timestamp":1628121600,"value":4.0530,"volume":14389623},{"timestamp":1628208000,"value":4.0875,"volume":11141168},{"timestamp":1628467200,"value":4.1535,"volume":10301222},{"timestamp":1628553600,"value":4.1910,"volume":16606126},{"timestamp":1628640000,"value":4.2485,"volume":13284863},{"timestamp":1628726400,"value":4.2810,"volume":18576186},{"timestamp":1628812800,"value":4.2840,"volume":11652244},{"timestamp":1629072000,"value":4.2565,"volume":9386260},{"timestamp":1629158400,"value":4.2520,"volume":9510434},{"timestamp":1629244800,"value":4.2995,"volume":9407978},{"timestamp":1629331200,"value":4.2460,"volume":9426074},{"timestamp":1629417600,"value":4.2570,"volume":9776308},{"timestamp":1629676800,"value":4.2515,"volume":6134401},{"timestamp":1629763200,"value":4.2545,"volume":9815153},{"timestamp":1629849600,"value":4.3050,"volume":9308371},{"timestamp":1629936000,"value":4.2510,"volume":6277424},{"timestamp":1630022400,"value":4.2760,"volume":6694156},{"timestamp":1630281600,"value":4.2570,"volume":4962317},{"timestamp":1630368000,"value":4.1815,"volume":20271433},{"timestamp":1630454400,"value":4.2305,"volume":9875961},{"timestamp":1630540800,"value":4.1935,"volume":13354398},{"timestamp":1630627200,"value":4.1230,"volume":12870134},{"timestamp":1630886400,"value":4.1500,"volume":7904638},{"timestamp":1630972800,"value":4.2085,"volume":11918734},{"timestamp":1631059200,"value":4.2250,"volume":9965858},{"timestamp":1631145600,"value":4.1745,"volume":9569892},{"timestamp":1631232000,"value":4.1205,"volume":10077686},{"timestamp":1631491200,"value":4.1610,"volume":8730049},{"timestamp":1631577600,"value":4.1495,"volume":7104027},{"timestamp":1631664000,"value":4.1350,"volume":12245196},{"timestamp":1631750400,"value":4.1405,"volume":9635493},{"timestamp":1631836800,"value":4.1715,"volume":27517018},{"timestamp":1632096000,"value":4.1175,"volume":17172158},{"timestamp":1632182400,"value":4.0520,"volume":16806254},{"timestamp":1632268800,"value":4.0725,"volume":16174788},{"timestamp":1632355200,"value":4.0720,"volume":10692443},{"timestamp":1632441600,"value":4.0985,"volume":10993547},{"timestamp":1632700800,"value":4.1750,"volume":9918517},{"timestamp":1632787200,"value":4.1550,"volume":13321242},{"timestamp":1632873600,"value":4.0825,"volume":17156738},{"timestamp":1632960000,"value":4.0470,"volume":20980735},{"timestamp":1633046400,"value":3.9975,"volume":20015268},{"timestamp":1633305600,"value":4.0610,"volume":18576735},{"timestamp":1633392000,"value":4.0670,"volume":11007567},{"timestamp":1633478400,"value":3.9945,"volume":12824537},{"timestamp":1633564800,"value":4.0255,"volume":11499388},{"timestamp":1633651200,"value":4.0255,"volume":10446538},{"timestamp":1633910400,"value":3.9900,"volume":8717378},{"timestamp":1633996800,"value":4.0275,"volume":11113313},{"timestamp":1634083200,"value":3.9670,"volume":21103501},{"timestamp":1634169600,"value":3.9415,"volume":27777034},{"timestamp":1634256000,"value":3.7970,"volume":39540310},{"timestamp":1634515200,"value":3.7655,"volume":16068437},{"timestamp":1634601600,"value":3.7385,"volume":16115137},{"timestamp":1634688000,"value":3.8365,"volume":33869826},{"timestamp":1634774400,"value":3.7905,"volume":19193893},{"timestamp":1634860800,"value":3.7715,"volume":11041238},{"timestamp":1635120000,"value":3.8225,"volume":13712957},{"timestamp":1635206400,"value":3.8130,"volume":11915672},{"timestamp":1635292800,"value":3.8135,"volume":16478669},{"timestamp":1635379200,"value":3.7410,"volume":14511504},{"timestamp":1635465600,"value":3.7645,"volume":15505512},{"timestamp":1635724800,"value":3.8165,"volume":12354437},{"timestamp":1635811200,"value":3.7660,"volume":17047412},{"timestamp":1635897600,"value":3.7520,"volume":13297861},{"timestamp":1635984000,"value":3.6640,"volume":32537466},{"timestamp":1636070400,"value":3.7660,"volume":21734532},{"timestamp":1636329600,"value":3.7595,"volume":12591868},{"timestamp":1636416000,"value":3.8175,"volume":12621906},{"timestamp":1636502400,"value":3.9300,"volume":17304967},{"timestamp":1636588800,"value":3.9450,"volume":12478542},{"timestamp":1636675200,"value":3.9600,"volume":9680994},{"timestamp":1636934400,"value":3.9085,"volume":11298309},{"timestamp":1637020800,"value":3.9000,"volume":43630864},{"timestamp":1637107200,"value":3.9160,"volume":9450597},{"timestamp":1637193600,"value":3.9455,"volume":30913830},{"timestamp":1637280000,"value":3.9675,"volume":32014850},{"timestamp":1637539200,"value":4.2210,"volume":61007552},{"timestamp":1637625600,"value":4.0365,"volume":68223881},{"timestamp":1637712000,"value":4.0440,"volume":13407113},{"timestamp":1637798400,"value":4.0250,"volume":15683593},{"timestamp":1637884800,"value":3.9090,"volume":40583950},{"timestamp":1638144000,"value":3.9615,"volume":17879112},{"timestamp":1638230400,"value":3.9965,"volume":114089723},{"timestamp":1638316800,"value":3.8400,"volume":21800130},{"timestamp":1638403200,"value":3.6900,"volume":77086793},{"timestamp":1638489600,"value":3.6695,"volume":55836355},{"timestamp":1638748800,"value":3.7625,"volume":18024424},{"timestamp":1638835200,"value":3.7630,"volume":16503532},{"timestamp":1638921600,"value":3.7090,"volume":12433783},{"timestamp":1639008000,"value":3.6955,"volume":10909475},{"timestamp":1639094400,"value":3.7245,"volume":10050851},{"timestamp":1639353600,"value":3.6920,"volume":58573358},{"timestamp":1639440000,"value":3.8550,"volume":20356978},{"timestamp":1639526400,"value":3.8355,"volume":42506177},{"timestamp":1639612800,"value":3.8230,"volume":15701888},{"timestamp":1639699200,"value":3.8555,"volume":68831144},{"timestamp":1639958400,"value":3.8295,"volume":11592614},{"timestamp":1640044800,"value":3.8750,"volume":40856876},{"timestamp":1640131200,"value":3.8870,"volume":7076025},{"timestamp":1640217600,"value":3.9015,"volume":12763647},{"timestamp":1640563200,"value":3.9015,"volume":9155871},{"timestamp":1640649600,"value":3.9315,"volume":11021290},{"timestamp":1640736000,"value":3.9150,"volume":13893950},{"timestamp":1640822400,"value":3.8520,"volume":17050331},{"timestamp":1641168000,"value":3.8555,"volume":9397830},{"timestamp":1641254400,"value":3.8505,"volume":13579849},{"timestamp":1641340800,"value":3.8455,"volume":17672955},{"timestamp":1641427200,"value":3.9055,"volume":13530273},{"timestamp":1641513600,"value":3.9090,"volume":13768542},{"timestamp":1641772800,"value":4.0240,"volume":21964788},{"timestamp":1641859200,"value":3.9830,"volume":12014527},{"timestamp":1641945600,"value":3.9760,"volume":36460355},{"timestamp":1642032000,"value":4.0180,"volume":9447824},{"timestamp":1642118400,"value":4.0320,"volume":11763169},{"timestamp":1642377600,"value":4.0050,"volume":12208153},{"timestamp":1642464000,"value":4.0650,"volume":16998325},{"timestamp":1642550400,"value":4.0275,"volume":14726296},{"timestamp":1642636800,"value":4.0130,"volume":18851169},{"timestamp":1642723200,"value":4.0035,"volume":20573990},{"timestamp":1642982400,"value":4.0220,"volume":38960962},{"timestamp":1643068800,"value":4.0945,"volume":18325471},{"timestamp":1643155200,"value":4.0950,"volume":16991410},{"timestamp":1643241600,"value":4.1470,"volume":20007345},{"timestamp":1643328000,"value":4.1630,"volume":17181478},{"timestamp":1643587200,"value":4.1285,"volume":21495761},{"timestamp":1643673600,"value":4.0980,"volume":14823279},{"timestamp":1643760000,"value":4.1410,"volume":10912741},{"timestamp":1643846400,"value":4.1895,"volume":15163346},{"timestamp":1643932800,"value":4.1640,"volume":15666530},{"timestamp":1644192000,"value":4.1920,"volume":22077867},{"timestamp":1644278400,"value":4.2980,"volume":28284521},{"timestamp":1644364800,"value":4.3525,"volume":17437474},{"timestamp":1644451200,"value":4.3980,"volume":16675947},{"timestamp":1644537600,"value":4.4190,"volume":20276526},{"timestamp":1644796800,"value":4.3790,"volume":20571937},{"timestamp":1644883200,"value":4.4130,"volume":16477702},{"timestamp":1644969600,"value":4.3840,"volume":10985380},{"timestamp":1645056000,"value":4.3615,"volume":12972001},{"timestamp":1645142400,"value":4.3690,"volume":9833913},{"timestamp":1645401600,"value":4.3025,"volume":14958859},{"timestamp":1645488000,"value":4.2640,"volume":22144391},{"timestamp":1645574400,"value":4.2415,"volume":14089767},{"timestamp":1645660800,"value":4.1665,"volume":34337162},{"timestamp":1645747200,"value":4.2500,"volume":28792075},{"timestamp":1646006400,"value":4.2760,"volume":26216179},{"timestamp":1646092800,"value":4.2475,"volume":22280528},{"timestamp":1646179200,"value":4.3135,"volume":26487839},{"timestamp":1646265600,"value":4.1880,"volume":18206213},{"timestamp":1646352000,"value":3.9605,"volume":24984769},{"timestamp":1646611200,"value":3.8870,"volume":22526710},{"timestamp":1646697600,"value":3.8555,"volume":25890531},{"timestamp":1646784000,"value":3.9695,"volume":19394951},{"timestamp":1646870400,"value":4.0020,"volume":20532832},{"timestamp":1646956800,"value":3.9885,"volume":15201428},{"timestamp":1647216000,"value":4.0140,"volume":20657344},{"timestamp":1647302400,"value":4.0410,"volume":13867758},{"timestamp":1647388800,"value":4.1085,"volume":21987288},{"timestamp":1647475200,"value":4.1900,"volume":18770973},{"timestamp":1647561600,"value":4.1710,"volume":62065212},{"timestamp":1647820800,"value":4.1860,"volume":14512128},{"timestamp":1647907200,"value":4.2450,"volume":9128815},{"timestamp":1647993600,"value":4.1915,"volume":14436441},{"timestamp":1648080000,"value":4.2030,"volume":8926154},{"timestamp":1648166400,"value":4.2395,"volume":17181885},{"timestamp":1648425600,"value":4.3140,"volume":14229721},{"timestamp":1648512000,"value":4.3560,"volume":15124860},{"timestamp":1648598400,"value":4.4120,"volume":10565189},{"timestamp":1648684800,"value":4.3885,"volume":12829772},{"timestamp":1648771200,"value":4.4170,"volume":9798232},{"timestamp":1649030400,"value":4.4360,"volume":11324858},{"timestamp":1649116800,"value":4.4970,"volume":11005030},{"timestamp":1649203200,"value":4.5420,"volume":17158072},{"timestamp":1649289600,"value":4.5500,"volume":12804902},{"timestamp":1649376000,"value":4.6270,"volume":12517848},{"timestamp":1649635200,"value":4.6780,"volume":13732620},{"timestamp":1649721600,"value":4.8220,"volume":21301436},{"timestamp":1649808000,"value":4.9380,"volume":21461077},{"timestamp":1649894400,"value":4.9960,"volume":20339986},{"timestamp":1650326400,"value":4.9430,"volume":18973193},{"timestamp":1650412800,"value":4.8850,"volume":26371879},{"timestamp":1650499200,"value":4.8390,"volume":20486149},{"timestamp":1650585600,"value":4.8450,"volume":11611595},{"timestamp":1650844800,"value":4.7980,"volume":21234440},{"timestamp":1650931200,"value":4.7460,"volume":15995577},{"timestamp":1651017600,"value":4.6940,"volume":16137288},{"timestamp":1651104000,"value":4.7030,"volume":13419656},{"timestamp":1651190400,"value":4.6330,"volume":16711915},{"timestamp":1651449600,"value":4.5970,"volume":10078596},{"timestamp":1651536000,"value":4.6880,"volume":9057747},{"timestamp":1651622400,"value":4.6970,"volume":8883200},{"timestamp":1651708800,"value":4.7700,"volume":14364635},{"timestamp":1651795200,"value":4.7170,"volume":11357666},{"timestamp":1652054400,"value":4.6310,"volume":11580908},{"timestamp":1652140800,"value":4.6190,"volume":16381597},{"timestamp":1652227200,"value":4.6570,"volume":9810353},{"timestamp":1652313600,"value":4.7800,"volume":22328438},{"timestamp":1652400000,"value":4.7770,"volume":10862175},{"timestamp":1652659200,"value":4.7370,"volume":9846758},{"timestamp":1652745600,"value":4.7780,"volume":13376907},{"timestamp":1652832000,"value":4.7250,"volume":11001996},{"timestamp":1652918400,"value":4.6410,"volume":16261544},{"timestamp":1653004800,"value":4.6920,"volume":10879203},{"timestamp":1653264000,"value":4.7780,"volume":17410787},{"timestamp":1653350400,"value":4.8850,"volume":48442903},{"timestamp":1653436800,"value":4.9200,"volume":14801159},{"timestamp":1653523200,"value":4.9520,"volume":103082222},{"timestamp":1653609600,"value":4.9470,"volume":47172455},{"timestamp":1653868800,"value":4.9530,"volume":11962721},{"timestamp":1653955200,"value":5.0600,"volume":60616602},{"timestamp":1654041600,"value":4.7700,"volume":20564513},{"timestamp":1654128000,"value":4.7110,"volume":13594667},{"timestamp":1654214400,"value":4.6640,"volume":12915450},{"timestamp":1654473600,"value":4.6820,"volume":108027536},{"timestamp":1654560000,"value":4.6370,"volume":20977195},{"timestamp":1654646400,"value":4.6190,"volume":12367140},{"timestamp":1654732800,"value":4.5580,"volume":11848120},{"timestamp":1654819200,"value":4.4830,"volume":15996594},{"timestamp":1655078400,"value":4.4450,"volume":12937138},{"timestamp":1655164800,"value":4.4090,"volume":9229247},{"timestamp":1655251200,"value":4.4480,"volume":11630427},{"timestamp":1655337600,"value":4.4300,"volume":11121759},{"timestamp":1655424000,"value":4.3980,"volume":41414182},{"timestamp":1655683200,"value":4.5320,"volume":16713619},{"timestamp":1655769600,"value":4.5400,"volume":8489441},{"timestamp":1655856000,"value":4.6320,"volume":12744851},{"timestamp":1655942400,"value":4.7210,"volume":30031638},{"timestamp":1656028800,"value":4.7340,"volume":43250213},{"timestamp":1656288000,"value":4.7330,"volume":23370727},{"timestamp":1656374400,"value":4.8240,"volume":20056336},{"timestamp":1656460800,"value":4.8510,"volume":19566892},{"timestamp":1656547200,"value":4.8620,"volume":14260743},{"timestamp":1656633600,"value":4.8730,"volume":15192507},{"timestamp":1656892800,"value":4.8970,"volume":11297051},{"timestamp":1656979200,"value":4.9050,"volume":26127900},{"timestamp":1657065600,"value":4.6900,"volume":21821956},{"timestamp":1657152000,"value":4.7240,"volume":17730289},{"timestamp":1657238400,"value":4.7200,"volume":11677403},{"timestamp":1657497600,"value":4.7870,"volume":10386805},{"timestamp":1657584000,"value":4.8200,"volume":25928914},{"timestamp":1657670400,"value":4.8080,"volume":10891781},{"timestamp":1657756800,"value":4.7300,"volume":13377895},{"timestamp":1657843200,"value":4.6590,"volume":12704054},{"timestamp":1658102400,"value":4.6130,"volume":13420892},{"timestamp":1658188800,"value":4.6120,"volume":12192310},{"timestamp":1658275200,"value":4.5680,"volume":10929215},{"timestamp":1658361600,"value":4.4620,"volume":19500408},{"timestamp":1658448000,"value":4.3850,"volume":17118790},{"timestamp":1658707200,"value":4.4670,"volume":11906963},{"timestamp":1658793600,"value":4.4470,"volume":8790542},{"timestamp":1658880000,"value":4.4070,"volume":13326128},{"timestamp":1658966400,"value":4.3420,"volume":15511023},{"timestamp":1659052800,"value":4.3570,"volume":14723143},{"timestamp":1659312000,"value":4.2430,"volume":14608364},{"timestamp":1659398400,"value":4.2880,"volume":14205033},{"timestamp":1659484800,"value":4.2370,"volume":13076262},{"timestamp":1659571200,"value":4.2100,"volume":21082653},{"timestamp":1659657600,"value":4.2820,"volume":11483397},{"timestamp":1659916800,"value":4.2750,"volume":11439387},{"timestamp":1660003200,"value":4.3030,"volume":12751588},{"timestamp":1660089600,"value":4.2460,"volume":11700664},{"timestamp":1660176000,"value":4.2830,"volume":8419119},{"timestamp":1660262400,"value":4.2730,"volume":7652486},{"timestamp":1660521600,"value":4.2340,"volume":8288628},{"timestamp":1660608000,"value":4.3490,"volume":11491222},{"timestamp":1660694400,"value":4.2530,"volume":10707558},{"timestamp":1660780800,"value":4.2690,"volume":9277594},{"timestamp":1660867200,"value":4.2500,"volume":13453313},{"timestamp":1661126400,"value":4.3080,"volume":10358525},{"timestamp":1661212800,"value":4.2540,"volume":9467328},{"timestamp":1661299200,"value":4.1700,"volume":11221143},{"timestamp":1661385600,"value":4.1790,"volume":8519329},{"timestamp":1661472000,"value":4.1440,"volume":12219616},{"timestamp":1661731200,"value":4.1420,"volume":6850381},{"timestamp":1661817600,"value":4.1360,"volume":6109318},{"timestamp":1661904000,"value":4.1160,"volume":22673106},{"timestamp":1661990400,"value":4.1460,"volume":9652409},{"timestamp":1662076800,"value":4.1700,"volume":6943803},{"timestamp":1662336000,"value":4.0900,"volume":10603216},{"timestamp":1662422400,"value":4.0610,"volume":11024618},{"timestamp":1662508800,"value":4.0100,"volume":9113170},{"timestamp":1662595200,"value":3.9220,"volume":17257944},{"timestamp":1662681600,"value":3.9290,"volume":11448412},{"timestamp":1662940800,"value":3.9630,"volume":12439490},{"timestamp":1663027200,"value":3.9500,"volume":12317474},{"timestamp":1663113600,"value":3.9290,"volume":13149295},{"timestamp":1663200000,"value":3.9010,"volume":13448776},{"timestamp":1663286400,"value":3.8610,"volume":35180757},{"timestamp":1663545600,"value":3.8830,"volume":7908268},{"timestamp":1663632000,"value":3.8020,"volume":10806324},{"timestamp":1663718400,"value":3.6850,"volume":15908980},{"timestamp":1663804800,"value":3.6810,"volume":12778946},{"timestamp":1663891200,"value":3.6610,"volume":13282489},{"timestamp":1664150400,"value":3.5650,"volume":22428285},{"timestamp":1664236800,"value":3.5160,"volume":14492701},{"timestamp":1664323200,"value":3.4600,"volume":14519621},{"timestamp":1664409600,"value":3.3450,"volume":15817091},{"timestamp":1664496000,"value":3.3760,"volume":75864490},{"timestamp":1664755200,"value":3.4730,"volume":13398848},{"timestamp":1664841600,"value":3.5000,"volume":12728267},{"timestamp":1664928000,"value":3.3890,"volume":14368909},{"timestamp":1665014400,"value":3.3640,"volume":9328576},{"timestamp":1665100800,"value":3.3630,"volume":6384535},{"timestamp":1665360000,"value":3.3570,"volume":7105059},{"timestamp":1665446400,"value":3.3370,"volume":8101143},{"timestamp":1665532800,"value":3.2950,"volume":9624474},{"timestamp":1665619200,"value":3.2870,"volume":11719049},{"timestamp":1665705600,"value":3.3120,"volume":10252806},{"timestamp":1665964800,"value":3.3410,"volume":10074901},{"timestamp":1666051200,"value":3.3780,"volume":8174118},{"timestamp":1666137600,"value":3.3960,"volume":10460330},{"timestamp":1666224000,"value":3.3290,"volume":18806191},{"timestamp":1666310400,"value":3.2490,"volume":16621213},{"timestamp":1666569600,"value":3.2770,"volume":10952451},{"timestamp":1666656000,"value":3.2510,"volume":11199031},{"timestamp":1666742400,"value":3.3140,"volume":13804449},{"timestamp":1666828800,"value":3.3050,"volume":20058262},{"timestamp":1666915200,"value":3.4130,"volume":11810497},{"timestamp":1667174400,"value":3.4850,"volume":12603551},{"timestamp":1667260800,"value":3.5050,"volume":11727532},{"timestamp":1667347200,"value":3.5390,"volume":10593915},{"timestamp":1667433600,"value":3.5080,"volume":10556592},{"timestamp":1667520000,"value":3.6270,"volume":48517492},{"timestamp":1667779200,"value":3.5760,"volume":14994818},{"timestamp":1667865600,"value":3.6180,"volume":11063915},{"timestamp":1667952000,"value":3.6110,"volume":9603807},{"timestamp":1668038400,"value":3.6240,"volume":15750363},{"timestamp":1668124800,"value":3.5830,"volume":13069345},{"timestamp":1668384000,"value":3.6110,"volume":9987446},{"timestamp":1668470400,"value":3.5450,"volume":16486168},{"timestamp":1668556800,"value":3.4870,"volume":15511990},{"timestamp":1668643200,"value":3.4970,"volume":9168837},{"timestamp":1668729600,"value":3.5410,"volume":12372159},{"timestamp":1668988800,"value":3.5920,"volume":9170438},{"timestamp":1669075200,"value":3.6050,"volume":11154490},{"timestamp":1669161600,"value":3.5880,"volume":10957244},{"timestamp":1669248000,"value":3.6450,"volume":10793191},{"timestamp":1669334400,"value":3.6530,"volume":9080814},{"timestamp":1669593600,"value":3.6100,"volume":75347951},{"timestamp":1669680000,"value":3.5900,"volume":17215662},{"timestamp":1669766400,"value":3.5850,"volume":32484222},{"timestamp":1669852800,"value":3.6380,"volume":57824295},{"timestamp":1669939200,"value":3.5800,"volume":67219434},{"timestamp":1670198400,"value":3.5350,"volume":14111046},{"timestamp":1670284800,"value":3.5770,"volume":11562572},{"timestamp":1670371200,"value":3.5080,"volume":40767211},{"timestamp":1670457600,"value":3.4230,"volume":22054879},{"timestamp":1670544000,"value":3.4740,"volume":15243262},{"timestamp":1670803200,"value":3.4620,"volume":17096452},{"timestamp":1670889600,"value":3.2920,"volume":24059228},{"timestamp":1670976000,"value":3.3270,"volume":21342399},{"timestamp":1671062400,"value":3.3090,"volume":17045623},{"timestamp":1671148800,"value":3.2460,"volume":187362520},{"timestamp":1671408000,"value":3.2900,"volume":79115945},{"timestamp":1671494400,"value":3.2850,"volume":13113908},{"timestamp":1671580800,"value":3.3420,"volume":17299231},{"timestamp":1671667200,"value":3.3580,"volume":53443163},{"timestamp":1671753600,"value":3.3830,"volume":19237948},{"timestamp":1672099200,"value":3.3750,"volume":8833279},{"timestamp":1672185600,"value":3.3880,"volume":24005908},{"timestamp":1672272000,"value":3.4460,"volume":12785035},{"timestamp":1672358400,"value":3.3850,"volume":10782470},{"timestamp":1672617600,"value":3.4440,"volume":6152649},{"timestamp":1672704000,"value":3.4540,"volume":10420608},{"timestamp":1672790400,"value":3.5370,"volume":14922271},{"timestamp":1672876800,"value":3.5430,"volume":12867078},{"timestamp":1672963200,"value":3.5520,"volume":9208953},{"timestamp":1673222400,"value":3.5500,"volume":13036702},{"timestamp":1673308800,"value":3.5680,"volume":10088251},{"timestamp":1673395200,"value":3.5860,"volume":11693700},{"timestamp":1673481600,"value":3.6340,"volume":17179530},{"timestamp":1673568000,"value":3.6290,"volume":9574419},{"timestamp":1673827200,"value":3.6330,"volume":9635546},{"timestamp":1673913600,"value":3.6250,"volume":34868753},{"timestamp":1674000000,"value":3.5680,"volume":14637763},{"timestamp":1674086400,"value":3.5220,"volume":14438519},{"timestamp":1674172800,"value":3.5710,"volume":9414795},{"timestamp":1674432000,"value":3.5860,"volume":11096663},{"timestamp":1674518400,"value":3.5420,"volume":11379468},{"timestamp":1674604800,"value":3.4820,"volume":17837110},{"timestamp":1674691200,"value":3.4510,"volume":11511659},{"timestamp":1674777600,"value":3.4810,"volume":48425352},{"timestamp":1675036800,"value":3.5040,"volume":8976821},{"timestamp":1675123200,"value":3.4870,"volume":10327477},{"timestamp":1675209600,"value":3.4950,"volume":13225878},{"timestamp":1675296000,"value":3.5420,"volume":16403425},{"timestamp":1675382400,"value":3.4640,"volume":16452014},{"timestamp":1675641600,"value":3.4410,"volume":11433502},{"timestamp":1675728000,"value":3.4940,"volume":18466197},{"timestamp":1675814400,"value":3.5560,"volume":15384300},{"timestamp":1675900800,"value":3.5230,"volume":9390778},{"timestamp":1675987200,"value":3.5570,"volume":11043219},{"timestamp":1676246400,"value":3.5360,"volume":7216324},{"timestamp":1676332800,"value":3.6620,"volume":30005962},{"timestamp":1676419200,"value":3.7010,"volume":11814651},{"timestamp":1676505600,"value":3.7710,"volume":20751471},{"timestamp":1676592000,"value":3.8160,"volume":15872264},{"timestamp":1676851200,"value":3.7890,"volume":11048445},{"timestamp":1676937600,"value":3.7660,"volume":8397383},{"timestamp":1677024000,"value":3.8090,"volume":12980493},{"timestamp":1677110400,"value":3.8670,"volume":23146319},{"timestamp":1677196800,"value":3.9040,"volume":16996547},{"timestamp":1677456000,"value":3.9130,"volume":18249980},{"timestamp":1677542400,"value":3.8490,"volume":25874970},{"timestamp":1677628800,"value":3.8930,"volume":20795617},{"timestamp":1677715200,"value":3.8930,"volume":10392107},{"timestamp":1677801600,"value":3.9000,"volume":9766466},{"timestamp":1678060800,"value":3.9650,"volume":8305662},{"timestamp":1678147200,"value":3.9330,"volume":32053619},{"timestamp":1678233600,"value":3.9340,"volume":10748004},{"timestamp":1678320000,"value":3.9290,"volume":6870152},{"timestamp":1678406400,"value":3.9170,"volume":10533175},{"timestamp":1678665600,"value":3.8100,"volume":17049052},{"timestamp":1678752000,"value":3.8110,"volume":14147316},{"timestamp":1678838400,"value":3.7530,"volume":17583893},{"timestamp":1678924800,"value":3.7220,"volume":35009087},{"timestamp":1679011200,"value":3.7020,"volume":82031339},{"timestamp":1679270400,"value":3.7540,"volume":11143585},{"timestamp":1679356800,"value":3.8400,"volume":12435218},{"timestamp":1679443200,"value":3.8320,"volume":49845665},{"timestamp":1679529600,"value":3.8100,"volume":7465169},{"timestamp":1679616000,"value":3.7680,"volume":11788946},{"timestamp":1679875200,"value":3.8220,"volume":13813183},{"timestamp":1679961600,"value":3.8110,"volume":7210550},{"timestamp":1680048000,"value":3.8770,"volume":18413172},{"timestamp":1680134400,"value":3.9580,"volume":19929051},{"timestamp":1680220800,"value":3.9730,"volume":11004343},{"timestamp":1680480000,"value":3.9970,"volume":9194428},{"timestamp":1680566400,"value":3.9470,"volume":7217895},{"timestamp":1680652800,"value":4.0350,"volume":15079622},{"timestamp":1680739200,"value":4.0630,"volume":17023628},{"timestamp":1681171200,"value":4.0700,"volume":7925510},{"timestamp":1681257600,"value":4.0600,"volume":7005050},{"timestamp":1681344000,"value":4.0590,"volume":11621140},{"timestamp":1681430400,"value":4.0500,"volume":6637213},{"timestamp":1681689600,"value":4.0710,"volume":15594498},{"timestamp":1681776000,"value":4.0960,"volume":20297914},{"timestamp":1681862400,"value":4.1110,"volume":5935142},{"timestamp":1681948800,"value":4.0740,"volume":7371111},{"timestamp":1682035200,"value":4.0540,"volume":43059622},{"timestamp":1682294400,"value":4.0100,"volume":11046862},{"timestamp":1682380800,"value":3.9710,"volume":8942461},{"timestamp":1682467200,"value":4.0670,"volume":11335241},{"timestamp":1682553600,"value":4.1190,"volume":8589607},{"timestamp":1682640000,"value":4.1250,"volume":66471194},{"timestamp":1682985600,"value":4.0470,"volume":12313138},{"timestamp":1683072000,"value":4.0730,"volume":4866190},{"timestamp":1683158400,"value":4.0070,"volume":16622387},{"timestamp":1683244800,"value":4.0250,"volume":8190857},{"timestamp":1683504000,"value":4.0130,"volume":3945467},{"timestamp":1683590400,"value":4.0070,"volume":6223155},{"timestamp":1683676800,"value":4.0300,"volume":14473831},{"timestamp":1683763200,"value":3.8470,"volume":76390818},{"timestamp":1683849600,"value":3.8780,"volume":15601299},{"timestamp":1684108800,"value":3.9260,"volume":7861848},{"timestamp":1684195200,"value":3.9620,"volume":9171819},{"timestamp":1684281600,"value":3.9360,"volume":7346809},{"timestamp":1684368000,"value":3.9340,"volume":5409025},{"timestamp":1684454400,"value":3.9250,"volume":9509840},{"timestamp":1684713600,"value":3.9500,"volume":5185084},{"timestamp":1684800000,"value":3.9940,"volume":7186966},{"timestamp":1684886400,"value":3.9960,"volume":7938446},{"timestamp":1684972800,"value":3.9290,"volume":9464001},{"timestamp":1685059200,"value":3.9290,"volume":7100508},{"timestamp":1685318400,"value":3.9730,"volume":4750999},{"timestamp":1685404800,"value":3.9150,"volume":6811907},{"timestamp":1685491200,"value":3.9700,"volume":62316221},{"timestamp":1685577600,"value":3.9210,"volume":8977263},{"timestamp":1685664000,"value":3.8910,"volume":15902209},{"timestamp":1685923200,"value":3.9230,"volume":103201876},{"timestamp":1686009600,"value":3.8430,"volume":36489846},{"timestamp":1686096000,"value":3.8880,"volume":62285836},{"timestamp":1686182400,"value":3.8760,"volume":8414626},{"timestamp":1686268800,"value":3.8860,"volume":7789884},{"timestamp":1686528000,"value":3.8450,"volume":16921842},{"timestamp":1686614400,"value":3.6460,"volume":16665553},{"timestamp":1686700800,"value":3.6330,"volume":16713692},{"timestamp":1686787200,"value":3.6550,"volume":45173010},{"timestamp":1686873600,"value":3.6220,"volume":53926679},{"timestamp":1687132800,"value":3.6580,"volume":32145171},{"timestamp":1687219200,"value":3.6480,"volume":70742811},{"timestamp":1687305600,"value":3.6380,"volume":29838010},{"timestamp":1687392000,"value":3.6130,"volume":7945392},{"timestamp":1687478400,"value":3.6420,"volume":37424794},{"timestamp":1687737600,"value":3.6150,"volume":6855500},{"timestamp":1687824000,"value":3.6500,"volume":29376113},{"timestamp":1687910400,"value":3.6600,"volume":6368337},{"timestamp":1687996800,"value":3.6880,"volume":7345894},{"timestamp":1688083200,"value":3.7160,"volume":15572457},{"timestamp":1688342400,"value":3.7770,"volume":37867845},{"timestamp":1688428800,"value":3.7530,"volume":5717305},{"timestamp":1688515200,"value":3.7350,"volume":11020673},{"timestamp":1688601600,"value":3.6730,"volume":15321411},{"timestamp":1688688000,"value":3.6310,"volume":11759687},{"timestamp":1688947200,"value":3.6210,"volume":8101586},{"timestamp":1689033600,"value":3.6180,"volume":6884290},{"timestamp":1689120000,"value":3.6600,"volume":11089527},{"timestamp":1689206400,"value":3.6560,"volume":8273184},{"timestamp":1689292800,"value":3.6540,"volume":6786860},{"timestamp":1689552000,"value":3.6640,"volume":55038968},{"timestamp":1689638400,"value":3.6210,"volume":12299401},{"timestamp":1689724800,"value":3.6410,"volume":18502596},{"timestamp":1689811200,"value":3.6890,"volume":51921054},{"timestamp":1689897600,"value":3.7260,"volume":11650665},{"timestamp":1690156800,"value":3.7770,"volume":9911289},{"timestamp":1690243200,"value":3.7490,"volume":6677957},{"timestamp":1690329600,"value":3.8140,"volume":17865292},{"timestamp":1690416000,"value":3.9500,"volume":25226416},{"timestamp":1690502400,"value":3.9290,"volume":10168256},{"timestamp":1690761600,"value":3.8770,"volume":12088374},{"timestamp":1690848000,"value":3.8270,"volume":9217809},{"timestamp":1690934400,"value":3.5580,"volume":53783235},{"timestamp":1691020800,"value":3.5160,"volume":49720134},{"timestamp":1691107200,"value":3.5350,"volume":9878317},{"timestamp":1691366400,"value":3.5140,"volume":8065479},{"timestamp":1691452800,"value":3.5160,"volume":8160193},{"timestamp":1691539200,"value":3.5670,"volume":9874104},{"timestamp":1691625600,"value":3.6340,"volume":10799573},{"timestamp":1691712000,"value":3.6340,"volume":16499318},{"timestamp":1691971200,"value":3.6500,"volume":7727578},{"timestamp":1692057600,"value":3.6220,"volume":5347518},{"timestamp":1692144000,"value":3.6000,"volume":7021018},{"timestamp":1692230400,"value":3.6030,"volume":6580194},{"timestamp":1692316800,"value":3.6260,"volume":8797456},{"timestamp":1692576000,"value":3.6080,"volume":5469966},{"timestamp":1692662400,"value":3.6080,"volume":4383686},{"timestamp":1692748800,"value":3.6650,"volume":6849872},{"timestamp":1692835200,"value":3.6900,"volume":6502489},{"timestamp":1692921600,"value":3.6870,"volume":5661820},{"timestamp":1693180800,"value":3.7390,"volume":11272370},{"timestamp":1693267200,"value":3.7950,"volume":70882267},{"timestamp":1693353600,"value":3.8160,"volume":10169849},{"timestamp":1693440000,"value":3.8240,"volume":11636688},{"timestamp":1693526400,"value":3.8280,"volume":4238836},{"timestamp":1693785600,"value":3.7530,"volume":8278421},{"timestamp":1693872000,"value":3.7510,"volume":7413892},{"timestamp":1693958400,"value":3.7610,"volume":15212576},{"timestamp":1694044800,"value":3.8390,"volume":10062494},{"timestamp":1694131200,"value":3.8460,"volume":5396519},{"timestamp":1694390400,"value":3.8940,"volume":7095395},{"timestamp":1694476800,"value":3.9400,"volume":18447653},{"timestamp":1694563200,"value":3.9570,"volume":9966602},{"timestamp":1694649600,"value":3.9450,"volume":10604629},{"timestamp":1694736000,"value":3.9370,"volume":25995217},{"timestamp":1694995200,"value":3.9870,"volume":10081339},{"timestamp":1695081600,"value":4.0270,"volume":8107232},{"timestamp":1695168000,"value":4.0890,"volume":11966297},{"timestamp":1695254400,"value":4.0800,"volume":10198271},{"timestamp":1695340800,"value":4.0420,"volume":26136906},{"timestamp":1695600000,"value":3.9650,"volume":10662306},{"timestamp":1695686400,"value":3.9320,"volume":13249802},{"timestamp":1695772800,"value":3.8650,"volume":30051063},{"timestamp":1695859200,"value":3.8680,"volume":15187804},{"timestamp":1695945600,"value":3.8680,"volume":10848046},{"timestamp":1696204800,"value":3.8230,"volume":12244423},{"timestamp":1696291200,"value":3.7750,"volume":12204582},{"timestamp":1696377600,"value":3.7380,"volume":15394631},{"timestamp":1696464000,"value":3.7850,"volume":7198980},{"timestamp":1696550400,"value":3.7880,"volume":7208197},{"timestamp":1696809600,"value":3.8140,"volume":7847111},{"timestamp":1696896000,"value":3.8550,"volume":8664454},{"timestamp":1696982400,"value":3.8670,"volume":9654541},{"timestamp":1697068800,"value":3.8460,"volume":6133946},{"timestamp":1697155200,"value":3.8410,"volume":4949700},{"timestamp":1697414400,"value":3.8470,"volume":4366830},{"timestamp":1697500800,"value":3.8500,"volume":4442105},{"timestamp":1697587200,"value":3.8480,"volume":7805815},{"timestamp":1697673600,"value":3.8020,"volume":10753685},{"timestamp":1697760000,"value":3.7360,"volume":20019867},{"timestamp":1698019200,"value":3.6870,"volume":11243677},{"timestamp":1698105600,"value":3.6550,"volume":12137524},{"timestamp":1698192000,"value":3.5740,"volume":17557812},{"timestamp":1698278400,"value":3.5590,"volume":10387258},{"timestamp":1698364800,"value":3.5700,"volume":8841589},{"timestamp":1698624000,"value":3.6110,"volume":16528254},{"timestamp":1698710400,"value":3.6460,"volume":8577559},{"timestamp":1698796800,"value":3.5980,"volume":11923568},{"timestamp":1698883200,"value":3.6520,"volume":9390913},{"timestamp":1698969600,"value":3.7530,"volume":11806247},{"timestamp":1699228800,"value":3.7250,"volume":8604130},{"timestamp":1699315200,"value":3.7050,"volume":16835245},{"timestamp":1699401600,"value":3.6880,"volume":21858006},{"timestamp":1699488000,"value":3.6910,"volume":10834424},{"timestamp":1699574400,"value":3.7060,"volume":7531303},{"timestamp":1699833600,"value":3.7500,"volume":9210234},{"timestamp":1699920000,"value":3.7370,"volume":7887766},{"timestamp":1700006400,"value":3.7110,"volume":10222362},{"timestamp":1700092800,"value":3.7200,"volume":8472877},{"timestamp":1700179200,"value":3.7530,"volume":20537664},{"timestamp":1700438400,"value":3.7990,"volume":9110071},{"timestamp":1700524800,"value":3.7820,"volume":8522179},{"timestamp":1700611200,"value":3.8240,"volume":9342740},{"timestamp":1700697600,"value":3.8380,"volume":9360900},{"timestamp":1700784000,"value":3.8290,"volume":7427236},{"timestamp":1701043200,"value":3.8400,"volume":9296511},{"timestamp":1701129600,"value":3.8600,"volume":10487611},{"timestamp":1701216000,"value":3.8880,"volume":10394322},{"timestamp":1701302400,"value":3.9540,"volume":46712857},{"timestamp":1701388800,"value":4.0060,"volume":17956777},{"timestamp":1701648000,"value":4.0160,"volume":19221014},{"timestamp":1701734400,"value":4.0330,"volume":78063249},{"timestamp":1701820800,"value":4.0460,"volume":30983456},{"timestamp":1701907200,"value":4.0220,"volume":57048390},{"timestamp":1701993600,"value":4.0030,"volume":10904185},{"timestamp":1702252800,"value":4.0170,"volume":35702191},{"timestamp":1702339200,"value":3.8000,"volume":35050767},{"timestamp":1702425600,"value":3.6710,"volume":24620215},{"timestamp":1702512000,"value":3.6820,"volume":56461447},{"timestamp":1702598400,"value":3.6250,"volume":75699934},{"timestamp":1702857600,"value":3.5920,"volume":28447731},{"timestamp":1702944000,"value":3.5650,"volume":51880807},{"timestamp":1703030400,"value":3.6790,"volume":34212914},{"timestamp":1703116800,"value":3.6230,"volume":10422066},{"timestamp":1703203200,"value":3.5840,"volume":12002044},{"timestamp":1703635200,"value":3.5710,"volume":18684872},{"timestamp":1703721600,"value":3.5400,"volume":11914342},{"timestamp":1703808000,"value":3.5340,"volume":10371336},{"timestamp":1704153600,"value":3.6280,"volume":9384486},{"timestamp":1704240000,"value":3.6410,"volume":9249503},{"timestamp":1704326400,"value":3.6980,"volume":20064639},{"timestamp":1704412800,"value":3.6940,"volume":7652701},{"timestamp":1704672000,"value":3.7320,"volume":6599839},{"timestamp":1704758400,"value":3.7300,"volume":6657904},{"timestamp":1704844800,"value":3.7100,"volume":24333496},{"timestamp":1704931200,"value":3.7240,"volume":7475625},{"timestamp":1705017600,"value":3.7190,"volume":6281962},{"timestamp":1705276800,"value":3.7720,"volume":6699402},{"timestamp":1705363200,"value":3.7750,"volume":8328968},{"timestamp":1705449600,"value":3.7710,"volume":8983682},{"timestamp":1705536000,"value":3.7330,"volume":6450410},{"timestamp":1705622400,"value":3.7800,"volume":33002429},{"timestamp":1705881600,"value":3.8130,"volume":6941318},{"timestamp":1705968000,"value":3.8200,"volume":27019935},{"timestamp":1706054400,"value":3.8130,"volume":8818619},{"timestamp":1706140800,"value":3.7950,"volume":4348113},{"timestamp":1706227200,"value":3.8230,"volume":26175427},{"timestamp":1706486400,"value":3.8160,"volume":7671526},{"timestamp":1706572800,"value":3.7690,"volume":5408894},{"timestamp":1706659200,"value":3.7700,"volume":7593648},{"timestamp":1706745600,"value":3.7300,"volume":8893776},{"timestamp":1706832000,"value":3.6990,"volume":7447058},{"timestamp":1707091200,"value":3.6590,"volume":6480114},{"timestamp":1707177600,"value":3.6450,"volume":9661830},{"timestamp":1707264000,"value":3.5900,"volume":8749760},{"timestamp":1707350400,"value":3.5820,"volume":10111833},{"timestamp":1707436800,"value":3.5530,"volume":10789433},{"timestamp":1707696000,"value":3.5860,"volume":5667698},{"timestamp":1707782400,"value":3.5800,"volume":7562382},{"timestamp":1707868800,"value":3.5750,"volume":7564262},{"timestamp":1707955200,"value":3.6180,"volume":12512765},{"timestamp":1708041600,"value":3.5610,"volume":13581505},{"timestamp":1708300800,"value":3.6260,"volume":9583103},{"timestamp":1708387200,"value":3.6670,"volume":7579649},{"timestamp":1708473600,"value":3.6840,"volume":7847997},{"timestamp":1708560000,"value":3.7430,"volume":37381076},{"timestamp":1708646400,"value":3.7760,"volume":8532461},{"timestamp":1708905600,"value":3.7760,"volume":6699236},{"timestamp":1708992000,"value":3.8100,"volume":8175189},{"timestamp":1709078400,"value":3.8280,"volume":12065463},{"timestamp":1709164800,"value":3.7930,"volume":16751108},{"timestamp":1709251200,"value":3.8220,"volume":33172223},{"timestamp":1709510400,"value":3.8300,"volume":42670115},{"timestamp":1709596800,"value":3.8340,"volume":6953655},{"timestamp":1709683200,"value":3.8410,"volume":14773403},{"timestamp":1709769600,"value":3.8380,"volume":9450242},{"timestamp":1709856000,"value":3.8460,"volume":7976056},{"timestamp":1710115200,"value":3.8770,"volume":9964781},{"timestamp":1710201600,"value":3.8710,"volume":14005334},{"timestamp":1710288000,"value":3.8860,"volume":12700519},{"timestamp":1710374400,"value":3.8700,"volume":31400354},{"timestamp":1710460800,"value":3.9170,"volume":49819437},{"timestamp":1710720000,"value":3.8980,"volume":10357855},{"timestamp":1710806400,"value":3.9010,"volume":9333126},{"timestamp":1710892800,"value":3.9180,"volume":9763656},{"timestamp":1710979200,"value":3.9550,"volume":12510992},{"timestamp":1711065600,"value":3.9690,"volume":19118948},{"timestamp":1711324800,"value":3.9900,"volume":10196772},{"timestamp":1711411200,"value":4.0630,"volume":76296397},{"timestamp":1711497600,"value":4.0890,"volume":16871610},{"timestamp":1711584000,"value":4.0890,"volume":17776922},{"timestamp":1712016000,"value":4.0680,"volume":73801800},{"timestamp":1712102400,"value":4.0440,"volume":14006439},{"timestamp":1712188800,"value":4.0610,"volume":34012773},{"timestamp":1712275200,"value":3.9770,"volume":17046557},{"timestamp":1712534400,"value":3.9710,"volume":11301392},{"timestamp":1712620800,"value":3.9740,"volume":11563750},{"timestamp":1712707200,"value":3.9400,"volume":10891634},{"timestamp":1712793600,"value":3.9300,"volume":9860513},{"timestamp":1712880000,"value":3.9590,"volume":14821710},{"timestamp":1713139200,"value":3.9230,"volume":11553317},{"timestamp":1713225600,"value":3.8840,"volume":13725437},{"timestamp":1713312000,"value":3.9130,"volume":9402157},{"timestamp":1713398400,"value":3.9590,"volume":8852883},{"timestamp":1713484800,"value":4.0070,"volume":14195535},{"timestamp":1713744000,"value":4.0950,"volume":23882709},{"timestamp":1713830400,"value":4.1400,"volume":16391219},{"timestamp":1713916800,"value":4.1180,"volume":17657559},{"timestamp":1714003200,"value":4.1500,"volume":12551788},{"timestamp":1714089600,"value":4.2220,"volume":16449664},{"timestamp":1714348800,"value":4.2480,"volume":13004008},{"timestamp":1714435200,"value":4.2060,"volume":23946754},{"timestamp":1714608000,"value":4.2300,"volume":14069600},{"timestamp":1714694400,"value":4.2610,"volume":13372688},{"timestamp":1714953600,"value":4.2750,"volume":9460849},{"timestamp":1715040000,"value":4.2820,"volume":14819611},{"timestamp":1715126400,"value":4.1880,"volume":34886935},{"timestamp":1715212800,"value":4.1590,"volume":69466564},{"timestamp":1715299200,"value":4.1100,"volume":29287907},{"timestamp":1715558400,"value":4.1390,"volume":12544031},{"timestamp":1715644800,"value":4.1340,"volume":25946575},{"timestamp":1715731200,"value":4.1520,"volume":23218542},{"timestamp":1715817600,"value":4.1260,"volume":15249541},{"timestamp":1715904000,"value":4.1400,"volume":15942825},{"timestamp":1716163200,"value":4.1860,"volume":10862593},{"timestamp":1716249600,"value":4.2340,"volume":30174987},{"timestamp":1716336000,"value":4.2040,"volume":9763234},{"timestamp":1716422400,"value":4.1690,"volume":8930224},{"timestamp":1716508800,"value":4.1550,"volume":6554157},{"timestamp":1716768000,"value":4.1870,"volume":6863287},{"timestamp":1716854400,"value":4.2110,"volume":10498980},{"timestamp":1716940800,"value":4.1820,"volume":9390758},{"timestamp":1717027200,"value":4.2600,"volume":10871165},{"timestamp":1717113600,"value":4.2850,"volume":45732037},{"timestamp":1717372800,"value":4.3630,"volume":36592566},{"timestamp":1717459200,"value":4.4550,"volume":77704902},{"timestamp":1717545600,"value":4.3990,"volume":43861909},{"timestamp":1717632000,"value":4.4160,"volume":8331835},{"timestamp":1717718400,"value":4.3780,"volume":8786141},{"timestamp":1717977600,"value":4.3370,"volume":34761469},{"timestamp":1718064000,"value":4.2780,"volume":22449417},{"timestamp":1718150400,"value":4.2390,"volume":33048033},{"timestamp":1718236800,"value":4.1390,"volume":49314381},{"timestamp":1718323200,"value":4.1100,"volume":22832991},{"timestamp":1718582400,"value":4.1520,"volume":15015314},{"timestamp":1718668800,"value":3.9990,"volume":18110076},{"timestamp":1718755200,"value":3.9980,"volume":10782321},{"timestamp":1718841600,"value":4.0350,"volume":8319005},{"timestamp":1718928000,"value":4.0890,"volume":85474399},{"timestamp":1719187200,"value":4.1090,"volume":16550349},{"timestamp":1719273600,"value":4.0370,"volume":41251834},{"timestamp":1719360000,"value":4.0180,"volume":8816313},{"timestamp":1719446400,"value":3.9930,"volume":6202559},{"timestamp":1719532800,"value":3.9600,"volume":11882795},{"timestamp":1719792000,"value":3.9830,"volume":10973945},{"timestamp":1719878400,"value":3.9240,"volume":10611791},{"timestamp":1719964800,"value":3.9560,"volume":6566214},{"timestamp":1720051200,"value":3.9800,"volume":5052126},{"timestamp":1720137600,"value":3.9740,"volume":6470587},{"timestamp":1720396800,"value":3.9660,"volume":10448156},{"timestamp":1720483200,"value":3.9330,"volume":9355752},{"timestamp":1720569600,"value":3.9950,"volume":12671814},{"timestamp":1720656000,"value":4.0430,"volume":10367696},{"timestamp":1720742400,"value":4.0340,"volume":4900524},{"timestamp":1721001600,"value":3.9910,"volume":6948613},{"timestamp":1721088000,"value":3.9560,"volume":9032970},{"timestamp":1721174400,"value":4.0100,"volume":6874107},{"timestamp":1721260800,"value":4.1250,"volume":12331420},{"timestamp":1721347200,"value":4.1100,"volume":12044058},{"timestamp":1721606400,"value":4.1310,"volume":8048492},{"timestamp":1721692800,"value":4.1190,"volume":9493359},{"timestamp":1721779200,"value":4.1200,"volume":5455793},{"timestamp":1721865600,"value":4.1730,"volume":7783371},{"timestamp":1721952000,"value":4.1660,"volume":8537112},{"timestamp":1722211200,"value":4.1630,"volume":5111342},{"timestamp":1722297600,"value":4.2100,"volume":10468315},{"timestamp":1722384000,"value":4.1790,"volume":12120598},{"timestamp":1722470400,"value":4.1490,"volume":8958484},{"timestamp":1722556800,"value":4.1220,"volume":10687572},{"timestamp":1722816000,"value":4.0380,"volume":16156550},{"timestamp":1722902400,"value":3.9960,"volume":9505795},{"timestamp":1722988800,"value":4.0140,"volume":10479284},{"timestamp":1723075200,"value":4.0300,"volume":4941602},{"timestamp":1723161600,"value":4.0270,"volume":4126630},{"timestamp":1723420800,"value":4.0320,"volume":5453038},{"timestamp":1723507200,"value":4.0350,"volume":6572253},{"timestamp":1723593600,"value":4.0600,"volume":6171124},{"timestamp":1723680000,"value":4.0610,"volume":5347820},{"timestamp":1723766400,"value":4.0830,"volume":5424958},{"timestamp":1724025600,"value":4.1330,"volume":9653812},{"timestamp":1724112000,"value":4.0860,"volume":7339279},{"timestamp":1724198400,"value":4.0420,"volume":7623212},{"timestamp":1724284800,"value":4.0350,"volume":3659595},{"timestamp":1724371200,"value":4.0640,"volume":4600693},{"timestamp":1724630400,"value":4.0870,"volume":6546861},{"timestamp":1724716800,"value":4.1000,"volume":6472757},{"timestamp":1724803200,"value":4.0780,"volume":5800286},{"timestamp":1724889600,"value":4.0770,"volume":5946625},{"timestamp":1724976000,"value":4.0940,"volume":49585351},{"timestamp":1725235200,"value":4.1560,"volume":9775045},{"timestamp":1725321600,"value":4.1740,"volume":7891931},{"timestamp":1725408000,"value":4.1980,"volume":8960588},{"timestamp":1725494400,"value":4.2310,"volume":8405017},{"timestamp":1725580800,"value":4.2130,"volume":6963225},{"timestamp":1725840000,"value":4.2050,"volume":5273392},{"timestamp":1725926400,"value":4.1780,"volume":5572675},{"timestamp":1726012800,"value":4.2110,"volume":8154160},{"timestamp":1726099200,"value":4.2140,"volume":4184996},{"timestamp":1726185600,"value":4.2390,"volume":9474524},{"timestamp":1726444800,"value":4.3070,"volume":8635275},{"timestamp":1726531200,"value":4.3410,"volume":29997465},{"timestamp":1726617600,"value":4.3960,"volume":11436740},{"timestamp":1726704000,"value":4.3380,"volume":11153064},{"timestamp":1726790400,"value":4.3230,"volume":71652703},{"timestamp":1727049600,"value":4.3900,"volume":6664641},{"timestamp":1727136000,"value":4.4240,"volume":6052589},{"timestamp":1727222400,"value":4.4330,"volume":8460951},{"timestamp":1727308800,"value":4.4080,"volume":7217882},{"timestamp":1727395200,"value":4.4270,"volume":6855712},{"timestamp":1727654400,"value":4.3960,"volume":8449701},{"timestamp":1727740800,"value":4.3930,"volume":6025991},{"timestamp":1727827200,"value":4.3450,"volume":6425756},{"timestamp":1727913600,"value":4.3140,"volume":9128034},{"timestamp":1728000000,"value":4.3510,"volume":9574623},{"timestamp":1728259200,"value":4.3750,"volume":11028882},{"timestamp":1728345600,"value":4.4060,"volume":7865631},{"timestamp":1728432000,"value":4.4300,"volume":5463828},{"timestamp":1728518400,"value":4.4210,"volume":6272044},{"timestamp":1728604800,"value":4.4000,"volume":5311112},{"timestamp":1728864000,"value":4.4100,"volume":5760648},{"timestamp":1728950400,"value":4.4220,"volume":8703416},{"timestamp":1729036800,"value":4.5330,"volume":14170166},{"timestamp":1729123200,"value":4.4970,"volume":7006876},{"timestamp":1729209600,"value":4.4350,"volume":14262881},{"timestamp":1729468800,"value":4.4130,"volume":4329649},{"timestamp":1729555200,"value":4.3670,"volume":8127447},{"timestamp":1729641600,"value":4.3480,"volume":5340636},{"timestamp":1729728000,"value":4.3510,"volume":27631009},{"timestamp":1729814400,"value":4.3330,"volume":5323005},{"timestamp":1730073600,"value":4.3520,"volume":5168494},{"timestamp":1730160000,"value":4.3560,"volume":4303112},{"timestamp":1730246400,"value":4.3400,"volume":17223223},{"timestamp":1730332800,"value":4.3140,"volume":18764899},{"timestamp":1730419200,"value":4.3340,"volume":6186586},{"timestamp":1730678400,"value":4.3350,"volume":4791613},{"timestamp":1730764800,"value":4.3200,"volume":23497599},{"timestamp":1730851200,"value":4.2850,"volume":11418869},{"timestamp":1730937600,"value":4.1960,"volume":14443691},{"timestamp":1731024000,"value":4.2050,"volume":19292995},{"timestamp":1731283200,"value":4.1600,"volume":14511800},{"timestamp":1731369600,"value":4.0960,"volume":22968088},{"timestamp":1731456000,"value":4.0790,"volume":21507388},{"timestamp":1731542400,"value":4.1480,"volume":22596208}],"startTimeTimestamp":1621987200,"endTimeTimestamp":1731716508}