{"instrumentID":60262,"Data":[{"timestamp":1662076800,"value":3.0310,"volume":11742440},{"timestamp":1662336000,"value":3.0120,"volume":9939939},{"timestamp":1662422400,"value":3.0070,"volume":10423673},{"timestamp":1662508800,"value":3.0240,"volume":11530772},{"timestamp":1662595200,"value":3.2130,"volume":28138816},{"timestamp":1662681600,"value":3.3280,"volume":21338965},{"timestamp":1662940800,"value":3.4840,"volume":18472315},{"timestamp":1663027200,"value":3.4150,"volume":23790862},{"timestamp":1663113600,"value":3.4250,"volume":14663470},{"timestamp":1663200000,"value":3.6230,"volume":23295852},{"timestamp":1663286400,"value":3.5300,"volume":26678445},{"timestamp":1663545600,"value":3.5430,"volume":9974532},{"timestamp":1663632000,"value":3.5690,"volume":16380043},{"timestamp":1663718400,"value":3.5180,"volume":13465310},{"timestamp":1663804800,"value":3.5670,"volume":16744876},{"timestamp":1663891200,"value":3.4760,"volume":19738447},{"timestamp":1664150400,"value":3.4260,"volume":14633963},{"timestamp":1664236800,"value":3.3720,"volume":16191477},{"timestamp":1664323200,"value":3.3500,"volume":17440732},{"timestamp":1664409600,"value":3.3010,"volume":14678776},{"timestamp":1664496000,"value":3.3110,"volume":16018039},{"timestamp":1664755200,"value":3.3020,"volume":13483788},{"timestamp":1664841600,"value":3.4430,"volume":14824824},{"timestamp":1664928000,"value":3.4210,"volume":9689833},{"timestamp":1665014400,"value":3.3770,"volume":11349659},{"timestamp":1665100800,"value":3.3920,"volume":9570075},{"timestamp":1665360000,"value":3.3510,"volume":11672626},{"timestamp":1665446400,"value":3.3310,"volume":9232678},{"timestamp":1665532800,"value":3.3450,"volume":10787036},{"timestamp":1665619200,"value":3.3770,"volume":15785153},{"timestamp":1665705600,"value":3.3250,"volume":17857936},{"timestamp":1665964800,"value":3.3970,"volume":13631583},{"timestamp":1666051200,"value":3.4240,"volume":10770923},{"timestamp":1666137600,"value":3.4050,"volume":9250911},{"timestamp":1666224000,"value":3.5020,"volume":14255542},{"timestamp":1666310400,"value":3.5000,"volume":12319199},{"timestamp":1666569600,"value":3.5140,"volume":11202422},{"timestamp":1666656000,"value":3.5290,"volume":9825462},{"timestamp":1666742400,"value":3.5720,"volume":13077465},{"timestamp":1666828800,"value":3.5400,"volume":13546711},{"timestamp":1666915200,"value":3.2910,"volume":33785051},{"timestamp":1667174400,"value":3.3530,"volume":13721205},{"timestamp":1667260800,"value":3.3680,"volume":12989124},{"timestamp":1667347200,"value":3.3720,"volume":7503451},{"timestamp":1667433600,"value":3.3680,"volume":10374931},{"timestamp":1667520000,"value":3.2520,"volume":21999953},{"timestamp":1667779200,"value":3.3420,"volume":10538217},{"timestamp":1667865600,"value":3.2860,"volume":9141935},{"timestamp":1667952000,"value":3.2710,"volume":11557892},{"timestamp":1668038400,"value":3.1870,"volume":19033766},{"timestamp":1668124800,"value":3.1200,"volume":19361526},{"timestamp":1668384000,"value":3.1650,"volume":8963808},{"timestamp":1668470400,"value":3.2320,"volume":10774338},{"timestamp":1668556800,"value":3.2810,"volume":11177742},{"timestamp":1668643200,"value":3.3190,"volume":8327150},{"timestamp":1668729600,"value":3.3970,"volume":17975727},{"timestamp":1668988800,"value":3.3800,"volume":10423367},{"timestamp":1669075200,"value":3.5150,"volume":15202684},{"timestamp":1669161600,"value":3.5530,"volume":10792995},{"timestamp":1669248000,"value":3.5510,"volume":11464505},{"timestamp":1669334400,"value":3.5760,"volume":14641871},{"timestamp":1669593600,"value":3.5360,"volume":7114048},{"timestamp":1669680000,"value":3.5480,"volume":10844034},{"timestamp":1669766400,"value":3.5620,"volume":16456314},{"timestamp":1669852800,"value":3.4190,"volume":17124364},{"timestamp":1669939200,"value":3.4210,"volume":13085924},{"timestamp":1670198400,"value":3.4000,"volume":7294572},{"timestamp":1670284800,"value":3.3860,"volume":6775671},{"timestamp":1670371200,"value":3.3470,"volume":9105535},{"timestamp":1670457600,"value":3.3130,"volume":8010275},{"timestamp":1670544000,"value":3.3040,"volume":9542541},{"timestamp":1670803200,"value":3.3000,"volume":6887726},{"timestamp":1670889600,"value":3.3050,"volume":14176140},{"timestamp":1670976000,"value":3.3700,"volume":12175314},{"timestamp":1671062400,"value":3.3500,"volume":16744501},{"timestamp":1671148800,"value":3.5460,"volume":55312253},{"timestamp":1671408000,"value":3.5320,"volume":9270450},{"timestamp":1671494400,"value":3.6150,"volume":15539883},{"timestamp":1671580800,"value":3.6490,"volume":12098236},{"timestamp":1671667200,"value":3.6460,"volume":9262754},{"timestamp":1671753600,"value":3.6650,"volume":8598838},{"timestamp":1672099200,"value":3.6470,"volume":4441514},{"timestamp":1672185600,"value":3.6530,"volume":6510990},{"timestamp":1672272000,"value":3.6580,"volume":5720402},{"timestamp":1672358400,"value":3.6720,"volume":19315531},{"timestamp":1672617600,"value":3.7070,"volume":5694839},{"timestamp":1672704000,"value":3.8380,"volume":12715880},{"timestamp":1672790400,"value":3.8610,"volume":14226401},{"timestamp":1672876800,"value":3.8880,"volume":10241999},{"timestamp":1672963200,"value":3.8860,"volume":7758331},{"timestamp":1673222400,"value":3.8340,"volume":10365045},{"timestamp":1673308800,"value":3.8870,"volume":9258632},{"timestamp":1673395200,"value":3.8160,"volume":9272177},{"timestamp":1673481600,"value":3.8730,"volume":18700100},{"timestamp":1673568000,"value":3.9100,"volume":15987716},{"timestamp":1673827200,"value":3.8500,"volume":6963208},{"timestamp":1673913600,"value":3.8420,"volume":9594852},{"timestamp":1674000000,"value":3.9180,"volume":12685699},{"timestamp":1674086400,"value":3.8610,"volume":19171766},{"timestamp":1674172800,"value":3.9590,"volume":12836450},{"timestamp":1674432000,"value":3.9630,"volume":6748662},{"timestamp":1674518400,"value":3.9750,"volume":5412076},{"timestamp":1674604800,"value":3.9360,"volume":6730217},{"timestamp":1674691200,"value":3.9910,"volume":15205833},{"timestamp":1674777600,"value":4.0370,"volume":8634085},{"timestamp":1675036800,"value":4.0380,"volume":7176160},{"timestamp":1675123200,"value":4.0670,"volume":12641840},{"timestamp":1675209600,"value":4.0770,"volume":13009013},{"timestamp":1675296000,"value":3.9790,"volume":29136545},{"timestamp":1675382400,"value":3.8710,"volume":39969519},{"timestamp":1675641600,"value":3.9640,"volume":14664351},{"timestamp":1675728000,"value":3.9650,"volume":11636076},{"timestamp":1675814400,"value":4.0280,"volume":16467932},{"timestamp":1675900800,"value":4.0430,"volume":15422761},{"timestamp":1675987200,"value":3.9700,"volume":12759149},{"timestamp":1676246400,"value":4.0250,"volume":4784599},{"timestamp":1676332800,"value":3.9990,"volume":11560525},{"timestamp":1676419200,"value":4.0050,"volume":9764684},{"timestamp":1676505600,"value":4.0850,"volume":9931477},{"timestamp":1676592000,"value":4.1110,"volume":13431060},{"timestamp":1676851200,"value":4.0640,"volume":6552890},{"timestamp":1676937600,"value":4.0170,"volume":8027741},{"timestamp":1677024000,"value":3.9160,"volume":13209702},{"timestamp":1677110400,"value":3.9370,"volume":7163368},{"timestamp":1677196800,"value":3.9470,"volume":7912700},{"timestamp":1677456000,"value":4.0000,"volume":7075615},{"timestamp":1677542400,"value":4.0520,"volume":17774758},{"timestamp":1677628800,"value":4.0020,"volume":8030553},{"timestamp":1677715200,"value":3.9940,"volume":8908393},{"timestamp":1677801600,"value":4.0770,"volume":8120042},{"timestamp":1678060800,"value":4.1280,"volume":8118292},{"timestamp":1678147200,"value":4.0560,"volume":9656357},{"timestamp":1678233600,"value":4.1090,"volume":9140902},{"timestamp":1678320000,"value":4.0650,"volume":8567333},{"timestamp":1678406400,"value":3.9920,"volume":19119259},{"timestamp":1678665600,"value":3.7430,"volume":28421162},{"timestamp":1678752000,"value":3.8960,"volume":19821524},{"timestamp":1678838400,"value":3.6340,"volume":27033961},{"timestamp":1678924800,"value":3.5860,"volume":25060586},{"timestamp":1679011200,"value":3.5100,"volume":45604721},{"timestamp":1679270400,"value":3.6220,"volume":29412271},{"timestamp":1679356800,"value":3.8100,"volume":17736984},{"timestamp":1679443200,"value":3.7290,"volume":14793261},{"timestamp":1679529600,"value":3.5990,"volume":13809234},{"timestamp":1679616000,"value":3.4930,"volume":20850379},{"timestamp":1679875200,"value":3.5230,"volume":19013794},{"timestamp":1679961600,"value":3.5420,"volume":10186890},{"timestamp":1680048000,"value":3.6170,"volume":7921079},{"timestamp":1680134400,"value":3.6520,"volume":7935705},{"timestamp":1680220800,"value":3.5840,"volume":31763323},{"timestamp":1680480000,"value":3.6080,"volume":83128565},{"timestamp":1680566400,"value":3.5990,"volume":54951920},{"timestamp":1680652800,"value":3.5790,"volume":13244053},{"timestamp":1680739200,"value":3.4930,"volume":14274986},{"timestamp":1681171200,"value":3.4500,"volume":7180683},{"timestamp":1681257600,"value":3.4970,"volume":12169249},{"timestamp":1681344000,"value":3.4520,"volume":12276619},{"timestamp":1681430400,"value":3.5420,"volume":36142387},{"timestamp":1681689600,"value":3.5280,"volume":75728136},{"timestamp":1681776000,"value":3.6130,"volume":35157926},{"timestamp":1681862400,"value":3.6600,"volume":19530026},{"timestamp":1681948800,"value":3.6420,"volume":12589358},{"timestamp":1682035200,"value":3.5780,"volume":12072085},{"timestamp":1682294400,"value":3.5540,"volume":7560698},{"timestamp":1682380800,"value":3.4940,"volume":8688835},{"timestamp":1682467200,"value":3.4520,"volume":8606169},{"timestamp":1682553600,"value":3.5470,"volume":10219916},{"timestamp":1682640000,"value":3.3520,"volume":17412336},{"timestamp":1682985600,"value":3.2670,"volume":11664454},{"timestamp":1683072000,"value":3.2180,"volume":12015593},{"timestamp":1683158400,"value":3.1680,"volume":11692096},{"timestamp":1683244800,"value":3.2120,"volume":27164262},{"timestamp":1683504000,"value":3.3660,"volume":11457624},{"timestamp":1683590400,"value":3.3430,"volume":17868619},{"timestamp":1683676800,"value":3.3420,"volume":7667514},{"timestamp":1683763200,"value":3.3240,"volume":10066165},{"timestamp":1683849600,"value":3.3550,"volume":7771895},{"timestamp":1684108800,"value":3.3610,"volume":6587945},{"timestamp":1684195200,"value":3.3310,"volume":9280465},{"timestamp":1684281600,"value":3.3840,"volume":7424858},{"timestamp":1684368000,"value":3.4110,"volume":6104885},{"timestamp":1684454400,"value":3.4030,"volume":6914872},{"timestamp":1684713600,"value":3.4770,"volume":8136974},{"timestamp":1684800000,"value":3.5080,"volume":6922942},{"timestamp":1684886400,"value":3.4780,"volume":6091140},{"timestamp":1684972800,"value":3.5070,"volume":10064852},{"timestamp":1685059200,"value":3.5640,"volume":9134534},{"timestamp":1685318400,"value":3.5660,"volume":5626897},{"timestamp":1685404800,"value":3.5360,"volume":10286513},{"timestamp":1685491200,"value":3.4270,"volume":45209253},{"timestamp":1685577600,"value":3.5470,"volume":9594278},{"timestamp":1685664000,"value":3.6310,"volume":11801127},{"timestamp":1685923200,"value":3.6100,"volume":10977895},{"timestamp":1686009600,"value":3.6080,"volume":6645385},{"timestamp":1686096000,"value":3.6130,"volume":5406399},{"timestamp":1686182400,"value":3.6470,"volume":6976446},{"timestamp":1686268800,"value":3.5980,"volume":7006488},{"timestamp":1686528000,"value":3.6080,"volume":5131081},{"timestamp":1686614400,"value":3.5950,"volume":8784306},{"timestamp":1686700800,"value":3.6610,"volume":14213307},{"timestamp":1686787200,"value":3.6970,"volume":10059933},{"timestamp":1686873600,"value":3.7500,"volume":44140087},{"timestamp":1687132800,"value":3.7480,"volume":11070099},{"timestamp":1687219200,"value":3.7040,"volume":8105025},{"timestamp":1687305600,"value":3.7840,"volume":8872011},{"timestamp":1687392000,"value":3.7120,"volume":6406330},{"timestamp":1687478400,"value":3.6500,"volume":7928563},{"timestamp":1687737600,"value":3.6290,"volume":8633925},{"timestamp":1687824000,"value":3.7230,"volume":11526919},{"timestamp":1687910400,"value":3.7120,"volume":10362057},{"timestamp":1687996800,"value":3.7820,"volume":8137481},{"timestamp":1688083200,"value":3.7870,"volume":20765771},{"timestamp":1688342400,"value":3.8210,"volume":10688829},{"timestamp":1688428800,"value":3.7190,"volume":11786219},{"timestamp":1688515200,"value":3.6910,"volume":9932753},{"timestamp":1688601600,"value":3.6700,"volume":10752486},{"timestamp":1688688000,"value":3.6920,"volume":6438535},{"timestamp":1688947200,"value":3.6890,"volume":6098893},{"timestamp":1689033600,"value":3.7930,"volume":11810891},{"timestamp":1689120000,"value":3.8200,"volume":11473359},{"timestamp":1689206400,"value":3.8110,"volume":7988874},{"timestamp":1689292800,"value":3.8000,"volume":8021898},{"timestamp":1689552000,"value":3.8260,"volume":7061659},{"timestamp":1689638400,"value":3.8500,"volume":6205955},{"timestamp":1689724800,"value":3.8120,"volume":7268295},{"timestamp":1689811200,"value":3.8230,"volume":9112303},{"timestamp":1689897600,"value":3.8090,"volume":9204545},{"timestamp":1690156800,"value":3.7880,"volume":11071591},{"timestamp":1690243200,"value":3.8260,"volume":5868817},{"timestamp":1690329600,"value":3.8030,"volume":7574041},{"timestamp":1690416000,"value":3.7600,"volume":15056566},{"timestamp":1690502400,"value":3.6990,"volume":21032707},{"timestamp":1690761600,"value":3.6690,"volume":13563946},{"timestamp":1690848000,"value":3.6560,"volume":10161048},{"timestamp":1690934400,"value":3.6090,"volume":11163769},{"timestamp":1691020800,"value":3.7300,"volume":11411563},{"timestamp":1691107200,"value":3.7420,"volume":6274574},{"timestamp":1691366400,"value":3.7950,"volume":7037428},{"timestamp":1691452800,"value":3.7390,"volume":10446395},{"timestamp":1691539200,"value":3.7740,"volume":6027872},{"timestamp":1691625600,"value":3.8260,"volume":8478564},{"timestamp":1691712000,"value":3.8390,"volume":7456962},{"timestamp":1691971200,"value":3.8210,"volume":10498873},{"timestamp":1692057600,"value":3.8110,"volume":3165712},{"timestamp":1692144000,"value":3.7700,"volume":4355496},{"timestamp":1692230400,"value":3.7960,"volume":5586280},{"timestamp":1692316800,"value":3.8050,"volume":6542536},{"timestamp":1692576000,"value":3.7870,"volume":5011149},{"timestamp":1692662400,"value":3.8070,"volume":4599916},{"timestamp":1692748800,"value":3.7620,"volume":4422351},{"timestamp":1692835200,"value":3.8050,"volume":7288895},{"timestamp":1692921600,"value":3.7850,"volume":4102001},{"timestamp":1693180800,"value":3.8290,"volume":5349917},{"timestamp":1693267200,"value":3.8570,"volume":6859859},{"timestamp":1693353600,"value":3.8680,"volume":7724094},{"timestamp":1693440000,"value":3.7340,"volume":20454705},{"timestamp":1693526400,"value":3.6860,"volume":8876297},{"timestamp":1693785600,"value":3.6410,"volume":7942597},{"timestamp":1693872000,"value":3.6430,"volume":11220753},{"timestamp":1693958400,"value":3.5910,"volume":9339543},{"timestamp":1694044800,"value":3.5200,"volume":12038980},{"timestamp":1694131200,"value":3.5550,"volume":7989780},{"timestamp":1694390400,"value":3.5820,"volume":8673082},{"timestamp":1694476800,"value":3.5940,"volume":7191513},{"timestamp":1694563200,"value":3.5420,"volume":8616352},{"timestamp":1694649600,"value":3.5970,"volume":10041588},{"timestamp":1694736000,"value":3.5440,"volume":18834497},{"timestamp":1694995200,"value":3.5540,"volume":9018227},{"timestamp":1695081600,"value":3.5780,"volume":6284463},{"timestamp":1695168000,"value":3.6130,"volume":8090920},{"timestamp":1695254400,"value":3.6550,"volume":9548287},{"timestamp":1695340800,"value":3.6690,"volume":10309307},{"timestamp":1695600000,"value":3.6200,"volume":8213598},{"timestamp":1695686400,"value":3.7010,"volume":10945260},{"timestamp":1695772800,"value":3.7180,"volume":7898422},{"timestamp":1695859200,"value":3.7660,"volume":11249355},{"timestamp":1695945600,"value":3.7860,"volume":14426071},{"timestamp":1696204800,"value":3.7720,"volume":10706329},{"timestamp":1696291200,"value":3.7220,"volume":9384664},{"timestamp":1696377600,"value":3.7020,"volume":6827956},{"timestamp":1696464000,"value":3.7340,"volume":4922444},{"timestamp":1696550400,"value":3.8190,"volume":9317905},{"timestamp":1696809600,"value":3.7760,"volume":7110845},{"timestamp":1696896000,"value":3.8330,"volume":11651014},{"timestamp":1696982400,"value":3.8460,"volume":7664788},{"timestamp":1697068800,"value":3.8280,"volume":6480664},{"timestamp":1697155200,"value":3.7870,"volume":9494649},{"timestamp":1697414400,"value":3.7920,"volume":10344466},{"timestamp":1697500800,"value":3.7880,"volume":6505632},{"timestamp":1697587200,"value":3.7800,"volume":8853555},{"timestamp":1697673600,"value":3.8540,"volume":13923385},{"timestamp":1697760000,"value":3.8000,"volume":12452831},{"timestamp":1698019200,"value":3.7440,"volume":9597202},{"timestamp":1698105600,"value":3.6280,"volume":11992257},{"timestamp":1698192000,"value":3.6320,"volume":12124410},{"timestamp":1698278400,"value":3.7190,"volume":16153003},{"timestamp":1698364800,"value":3.8030,"volume":20021911},{"timestamp":1698624000,"value":3.8620,"volume":14605762},{"timestamp":1698710400,"value":3.8350,"volume":14660310},{"timestamp":1698796800,"value":3.7950,"volume":11693831},{"timestamp":1698883200,"value":3.7840,"volume":14329230},{"timestamp":1698969600,"value":3.7860,"volume":13535763},{"timestamp":1699228800,"value":3.8180,"volume":11181419},{"timestamp":1699315200,"value":3.7650,"volume":9308606},{"timestamp":1699401600,"value":3.7930,"volume":11085209},{"timestamp":1699488000,"value":3.8660,"volume":11902540},{"timestamp":1699574400,"value":3.8560,"volume":10462369},{"timestamp":1699833600,"value":3.9270,"volume":10460954},{"timestamp":1699920000,"value":3.9520,"volume":15194105},{"timestamp":1700006400,"value":4.0110,"volume":14927249},{"timestamp":1700092800,"value":4.0380,"volume":12911681},{"timestamp":1700179200,"value":4.0490,"volume":22325815},{"timestamp":1700438400,"value":4.1020,"volume":12930091},{"timestamp":1700524800,"value":4.1040,"volume":7338791},{"timestamp":1700611200,"value":4.1310,"volume":13279087},{"timestamp":1700697600,"value":4.1540,"volume":14364420},{"timestamp":1700784000,"value":4.1530,"volume":5794386},{"timestamp":1701043200,"value":4.1550,"volume":21327680},{"timestamp":1701129600,"value":4.1900,"volume":10594803},{"timestamp":1701216000,"value":4.1970,"volume":10347093},{"timestamp":1701302400,"value":4.1310,"volume":22160194},{"timestamp":1701388800,"value":4.1120,"volume":9297897},{"timestamp":1701648000,"value":4.1610,"volume":8901313},{"timestamp":1701734400,"value":4.1650,"volume":9552367},{"timestamp":1701820800,"value":4.0960,"volume":9003301},{"timestamp":1701907200,"value":3.9390,"volume":19076476},{"timestamp":1701993600,"value":3.9130,"volume":15606040},{"timestamp":1702252800,"value":3.9090,"volume":17680026},{"timestamp":1702339200,"value":3.8660,"volume":10911164},{"timestamp":1702425600,"value":3.8790,"volume":12325301},{"timestamp":1702512000,"value":3.7820,"volume":23672148},{"timestamp":1702598400,"value":3.7160,"volume":26651358},{"timestamp":1702857600,"value":3.7460,"volume":13835779},{"timestamp":1702944000,"value":3.7300,"volume":7911276},{"timestamp":1703030400,"value":3.7190,"volume":9268154},{"timestamp":1703116800,"value":3.7370,"volume":6715403},{"timestamp":1703203200,"value":3.7230,"volume":7422863},{"timestamp":1703635200,"value":3.7320,"volume":9483392},{"timestamp":1703721600,"value":3.7110,"volume":7619068},{"timestamp":1703808000,"value":3.7260,"volume":6451135},{"timestamp":1704153600,"value":3.8260,"volume":10344874},{"timestamp":1704240000,"value":3.8800,"volume":13166851},{"timestamp":1704326400,"value":3.9550,"volume":8388949},{"timestamp":1704412800,"value":4.0110,"volume":13308750},{"timestamp":1704672000,"value":4.0580,"volume":9251727},{"timestamp":1704758400,"value":3.9280,"volume":18514261},{"timestamp":1704844800,"value":3.8660,"volume":13431135},{"timestamp":1704931200,"value":3.8810,"volume":12449406},{"timestamp":1705017600,"value":3.9100,"volume":7990362},{"timestamp":1705276800,"value":3.9270,"volume":5396104},{"timestamp":1705363200,"value":3.9090,"volume":7455045},{"timestamp":1705449600,"value":3.8300,"volume":10491366},{"timestamp":1705536000,"value":3.8320,"volume":15982211},{"timestamp":1705622400,"value":3.8330,"volume":6997988},{"timestamp":1705881600,"value":3.9150,"volume":6841225},{"timestamp":1705968000,"value":3.9050,"volume":8234327},{"timestamp":1706054400,"value":3.9360,"volume":7379515},{"timestamp":1706140800,"value":3.8390,"volume":12567312},{"timestamp":1706227200,"value":3.8550,"volume":6304686},{"timestamp":1706486400,"value":3.8620,"volume":7620074},{"timestamp":1706572800,"value":3.9650,"volume":9068259},{"timestamp":1706659200,"value":3.9540,"volume":10717017},{"timestamp":1706745600,"value":3.9190,"volume":11360769},{"timestamp":1706832000,"value":3.9130,"volume":24863939},{"timestamp":1707091200,"value":3.8720,"volume":11997824},{"timestamp":1707177600,"value":3.9470,"volume":14752555},{"timestamp":1707264000,"value":3.9050,"volume":11485211},{"timestamp":1707350400,"value":3.9550,"volume":8108519},{"timestamp":1707436800,"value":3.9270,"volume":12231330},{"timestamp":1707696000,"value":3.9190,"volume":7368168},{"timestamp":1707782400,"value":4.0240,"volume":13304701},{"timestamp":1707868800,"value":3.9910,"volume":8992203},{"timestamp":1707955200,"value":3.9660,"volume":7581871},{"timestamp":1708041600,"value":3.9630,"volume":8776102},{"timestamp":1708300800,"value":4.0380,"volume":7284219},{"timestamp":1708387200,"value":4.1000,"volume":14676659},{"timestamp":1708473600,"value":4.0990,"volume":8847930},{"timestamp":1708560000,"value":4.0870,"volume":8869639},{"timestamp":1708646400,"value":4.1040,"volume":8278223},{"timestamp":1708905600,"value":4.1440,"volume":7896889},{"timestamp":1708992000,"value":4.1690,"volume":9182546},{"timestamp":1709078400,"value":4.1670,"volume":10818248},{"timestamp":1709164800,"value":4.1700,"volume":50885043},{"timestamp":1709251200,"value":4.2540,"volume":17970731},{"timestamp":1709510400,"value":4.3000,"volume":11878017},{"timestamp":1709596800,"value":4.3370,"volume":11155113},{"timestamp":1709683200,"value":4.3870,"volume":14391571},{"timestamp":1709769600,"value":4.3800,"volume":17147080},{"timestamp":1709856000,"value":4.3680,"volume":13646233},{"timestamp":1710115200,"value":4.4060,"volume":14269454},{"timestamp":1710201600,"value":4.4180,"volume":13951852},{"timestamp":1710288000,"value":4.4550,"volume":12014824},{"timestamp":1710374400,"value":4.3880,"volume":13744089},{"timestamp":1710460800,"value":4.5010,"volume":46245074},{"timestamp":1710720000,"value":4.5670,"volume":25796448},{"timestamp":1710806400,"value":4.6680,"volume":18809807},{"timestamp":1710892800,"value":4.7290,"volume":17723573},{"timestamp":1710979200,"value":4.7330,"volume":15740391},{"timestamp":1711065600,"value":4.7380,"volume":60895605},{"timestamp":1711324800,"value":4.7820,"volume":17745927},{"timestamp":1711411200,"value":4.8300,"volume":22379107},{"timestamp":1711497600,"value":4.8650,"volume":26245766},{"timestamp":1711584000,"value":4.4930,"volume":22705589},{"timestamp":1712016000,"value":4.5840,"volume":15503658},{"timestamp":1712102400,"value":4.5920,"volume":28312322},{"timestamp":1712188800,"value":4.6820,"volume":38108784},{"timestamp":1712275200,"value":4.6730,"volume":23101595},{"timestamp":1712534400,"value":4.7690,"volume":20329154},{"timestamp":1712620800,"value":4.7180,"volume":17312865},{"timestamp":1712707200,"value":4.7890,"volume":16829475},{"timestamp":1712793600,"value":4.6400,"volume":24323520},{"timestamp":1712880000,"value":4.6680,"volume":14289234},{"timestamp":1713139200,"value":4.7020,"volume":12860186},{"timestamp":1713225600,"value":4.6260,"volume":11358957},{"timestamp":1713312000,"value":4.6940,"volume":8692863},{"timestamp":1713398400,"value":4.8240,"volume":14884288},{"timestamp":1713484800,"value":4.8060,"volume":13384463},{"timestamp":1713744000,"value":4.8560,"volume":14220716},{"timestamp":1713830400,"value":4.9440,"volume":13305600},{"timestamp":1713916800,"value":4.9430,"volume":11633293},{"timestamp":1714003200,"value":5.0160,"volume":17441600},{"timestamp":1714089600,"value":5.1140,"volume":15701727},{"timestamp":1714348800,"value":5.1180,"volume":15093886},{"timestamp":1714435200,"value":4.9520,"volume":22729448},{"timestamp":1714608000,"value":4.9350,"volume":14707237},{"timestamp":1714694400,"value":4.7550,"volume":24073503},{"timestamp":1714953600,"value":4.8670,"volume":8259188},{"timestamp":1715040000,"value":4.9370,"volume":13444867},{"timestamp":1715126400,"value":4.9220,"volume":8972955},{"timestamp":1715212800,"value":4.8780,"volume":8185151},{"timestamp":1715299200,"value":4.9280,"volume":7101438},{"timestamp":1715558400,"value":4.9160,"volume":5174398},{"timestamp":1715644800,"value":4.9560,"volume":5796490},{"timestamp":1715731200,"value":4.8760,"volume":10077733},{"timestamp":1715817600,"value":4.8210,"volume":8033559},{"timestamp":1715904000,"value":4.8870,"volume":10113849},{"timestamp":1716163200,"value":4.9850,"volume":7814697},{"timestamp":1716249600,"value":5.0520,"volume":11081993},{"timestamp":1716336000,"value":5.0540,"volume":11074779},{"timestamp":1716422400,"value":5.0940,"volume":10936369},{"timestamp":1716508800,"value":5.1120,"volume":9472636},{"timestamp":1716768000,"value":5.1100,"volume":4983575},{"timestamp":1716854400,"value":5.1820,"volume":7858787},{"timestamp":1716940800,"value":5.1360,"volume":6622259},{"timestamp":1717027200,"value":5.2540,"volume":9265905},{"timestamp":1717113600,"value":5.2700,"volume":37919265},{"timestamp":1717372800,"value":5.2940,"volume":9562176},{"timestamp":1717459200,"value":5.0280,"volume":17343004},{"timestamp":1717545600,"value":5.0160,"volume":7609884},{"timestamp":1717632000,"value":5.2100,"volume":12159208},{"timestamp":1717718400,"value":5.2600,"volume":12262545},{"timestamp":1717977600,"value":5.2700,"volume":7893070},{"timestamp":1718064000,"value":5.1040,"volume":10871770},{"timestamp":1718150400,"value":5.0960,"volume":8262881},{"timestamp":1718236800,"value":4.9800,"volume":9845148},{"timestamp":1718323200,"value":4.8750,"volume":19573628},{"timestamp":1718582400,"value":4.8600,"volume":10526985},{"timestamp":1718668800,"value":5.0020,"volume":7084894},{"timestamp":1718755200,"value":5.0520,"volume":6591314},{"timestamp":1718841600,"value":5.1000,"volume":5456022},{"timestamp":1718928000,"value":4.9410,"volume":24932204},{"timestamp":1719187200,"value":5.0080,"volume":7465156},{"timestamp":1719273600,"value":5.0100,"volume":6909060},{"timestamp":1719360000,"value":4.9500,"volume":4349129},{"timestamp":1719446400,"value":4.9540,"volume":4797502},{"timestamp":1719532800,"value":4.9430,"volume":7258635},{"timestamp":1719792000,"value":5.0440,"volume":8401520},{"timestamp":1719878400,"value":4.9900,"volume":5889637},{"timestamp":1719964800,"value":5.0060,"volume":5270934},{"timestamp":1720051200,"value":5.1340,"volume":8163658},{"timestamp":1720137600,"value":5.0740,"volume":6157236},{"timestamp":1720396800,"value":5.1060,"volume":7737483},{"timestamp":1720483200,"value":5.0920,"volume":5014806},{"timestamp":1720569600,"value":5.1960,"volume":7135065},{"timestamp":1720656000,"value":5.1760,"volume":11220789},{"timestamp":1720742400,"value":5.2220,"volume":6353906},{"timestamp":1721001600,"value":5.2340,"volume":6427970},{"timestamp":1721088000,"value":5.2960,"volume":7036483},{"timestamp":1721174400,"value":5.3540,"volume":7842883},{"timestamp":1721260800,"value":5.4300,"volume":7938819},{"timestamp":1721347200,"value":5.4520,"volume":5436086},{"timestamp":1721606400,"value":5.5120,"volume":8758545},{"timestamp":1721692800,"value":5.5580,"volume":8298319},{"timestamp":1721779200,"value":5.5340,"volume":7415969},{"timestamp":1721865600,"value":5.4480,"volume":10306382},{"timestamp":1721952000,"value":5.4160,"volume":6264353},{"timestamp":1722211200,"value":5.3620,"volume":5033223},{"timestamp":1722297600,"value":5.4240,"volume":6821309},{"timestamp":1722384000,"value":5.3860,"volume":18086975},{"timestamp":1722470400,"value":5.1840,"volume":11468478},{"timestamp":1722556800,"value":4.8830,"volume":16903467},{"timestamp":1722816000,"value":4.7760,"volume":18221257},{"timestamp":1722902400,"value":4.7680,"volume":8933202},{"timestamp":1722988800,"value":4.9430,"volume":10943209},{"timestamp":1723075200,"value":4.9380,"volume":5295046},{"timestamp":1723161600,"value":4.9530,"volume":4010431},{"timestamp":1723420800,"value":4.9790,"volume":4608844},{"timestamp":1723507200,"value":5.0400,"volume":5363609},{"timestamp":1723593600,"value":5.1080,"volume":6989542},{"timestamp":1723680000,"value":5.2860,"volume":7999494},{"timestamp":1723766400,"value":5.2820,"volume":5261579},{"timestamp":1724025600,"value":5.3440,"volume":4410186},{"timestamp":1724112000,"value":5.3220,"volume":5004123},{"timestamp":1724198400,"value":5.3240,"volume":4298960},{"timestamp":1724284800,"value":5.3400,"volume":4163440},{"timestamp":1724371200,"value":5.3740,"volume":4127348},{"timestamp":1724630400,"value":5.3820,"volume":4515191},{"timestamp":1724716800,"value":5.4460,"volume":4486549},{"timestamp":1724803200,"value":5.4480,"volume":4351854},{"timestamp":1724889600,"value":5.4040,"volume":4584496},{"timestamp":1724976000,"value":5.4600,"volume":11803111},{"timestamp":1725235200,"value":5.4360,"volume":6435425},{"timestamp":1725321600,"value":5.3100,"volume":7099268},{"timestamp":1725408000,"value":5.2880,"volume":6225017},{"timestamp":1725494400,"value":5.3740,"volume":6006400},{"timestamp":1725580800,"value":5.3180,"volume":6253398},{"timestamp":1725840000,"value":5.4280,"volume":4932778},{"timestamp":1725926400,"value":5.3880,"volume":5238763},{"timestamp":1726012800,"value":5.3340,"volume":7155257},{"timestamp":1726099200,"value":5.4740,"volume":7605053},{"timestamp":1726185600,"value":5.4840,"volume":6181743},{"timestamp":1726444800,"value":5.4300,"volume":4140497},{"timestamp":1726531200,"value":5.3800,"volume":9801682},{"timestamp":1726617600,"value":5.3920,"volume":5954880},{"timestamp":1726704000,"value":5.4460,"volume":7307577},{"timestamp":1726790400,"value":5.5140,"volume":29236928},{"timestamp":1727049600,"value":5.4540,"volume":7028095},{"timestamp":1727136000,"value":5.4260,"volume":6961425},{"timestamp":1727222400,"value":5.4780,"volume":7697462},{"timestamp":1727308800,"value":5.6580,"volume":10079831},{"timestamp":1727395200,"value":5.4360,"volume":15180371},{"timestamp":1727654400,"value":5.3640,"volume":12307119},{"timestamp":1727740800,"value":5.0760,"volume":20730203},{"timestamp":1727827200,"value":5.1080,"volume":11834268},{"timestamp":1727913600,"value":5.1720,"volume":10752623},{"timestamp":1728000000,"value":5.3020,"volume":12505496},{"timestamp":1728259200,"value":5.3600,"volume":10253237},{"timestamp":1728345600,"value":5.3540,"volume":7322934},{"timestamp":1728432000,"value":5.3220,"volume":6508180},{"timestamp":1728518400,"value":5.2980,"volume":7471200},{"timestamp":1728604800,"value":5.3560,"volume":5335218},{"timestamp":1728864000,"value":5.4900,"volume":8601536},{"timestamp":1728950400,"value":5.4960,"volume":8427272},{"timestamp":1729036800,"value":5.4380,"volume":7744402},{"timestamp":1729123200,"value":5.4100,"volume":6366139},{"timestamp":1729209600,"value":5.5400,"volume":13019079},{"timestamp":1729468800,"value":5.4220,"volume":6761039},{"timestamp":1729555200,"value":5.4640,"volume":6184471},{"timestamp":1729641600,"value":5.4300,"volume":7775088},{"timestamp":1729728000,"value":5.3260,"volume":9909071},{"timestamp":1729814400,"value":5.3620,"volume":5826827},{"timestamp":1730073600,"value":5.4400,"volume":5780551},{"timestamp":1730160000,"value":5.4680,"volume":6655945},{"timestamp":1730246400,"value":5.5200,"volume":8751836},{"timestamp":1730332800,"value":5.5900,"volume":24709953},{"timestamp":1730419200,"value":5.6920,"volume":22462454},{"timestamp":1730678400,"value":5.8540,"volume":87822893},{"timestamp":1730764800,"value":5.7840,"volume":11700874},{"timestamp":1730851200,"value":5.5700,"volume":15243933},{"timestamp":1730937600,"value":5.6140,"volume":12655912},{"timestamp":1731024000,"value":5.5040,"volume":10104579},{"timestamp":1731283200,"value":5.5680,"volume":6011517},{"timestamp":1731369600,"value":5.4380,"volume":8756070},{"timestamp":1731456000,"value":5.5020,"volume":6447174},{"timestamp":1731542400,"value":5.4940,"volume":20897917},{"timestamp":1731628800,"value":5.6080,"volume":26625823},{"timestamp":1731888000,"value":5.6900,"volume":7292696},{"timestamp":1731974400,"value":5.3900,"volume":17192835},{"timestamp":1732060800,"value":5.4100,"volume":10990796},{"timestamp":1732147200,"value":5.4640,"volume":18513225},{"timestamp":1732233600,"value":5.2280,"volume":15438252},{"timestamp":1732492800,"value":5.1000,"volume":46446338},{"timestamp":1732579200,"value":5.0480,"volume":11855421},{"timestamp":1732665600,"value":5.0880,"volume":8734602},{"timestamp":1732752000,"value":5.0820,"volume":8392573},{"timestamp":1732838400,"value":5.1460,"volume":8477449},{"timestamp":1733097600,"value":5.1580,"volume":9285704},{"timestamp":1733184000,"value":5.2180,"volume":9900147},{"timestamp":1733270400,"value":5.2100,"volume":6510788},{"timestamp":1733356800,"value":5.3980,"volume":11824432},{"timestamp":1733443200,"value":5.3580,"volume":6484520},{"timestamp":1733702400,"value":5.3740,"volume":6212179},{"timestamp":1733788800,"value":5.3300,"volume":8746603},{"timestamp":1733875200,"value":5.2000,"volume":14279945},{"timestamp":1733961600,"value":5.1700,"volume":15097943},{"timestamp":1734048000,"value":5.1940,"volume":9859268},{"timestamp":1734307200,"value":5.2100,"volume":7775174},{"timestamp":1734393600,"value":5.0900,"volume":8784433},{"timestamp":1734480000,"value":5.1560,"volume":7662762},{"timestamp":1734566400,"value":5.1580,"volume":8448611},{"timestamp":1734652800,"value":5.0860,"volume":17712253},{"timestamp":1734912000,"value":5.1200,"volume":5296176}],"startTimeTimestamp":1662249600,"endTimeTimestamp":1735121517}