{"instrumentID":79322,"Data":[{"timestamp":1683849600,"value":30.4000,"volume":7860},{"timestamp":1684108800,"value":30.2000,"volume":5191},{"timestamp":1684195200,"value":29.7000,"volume":12829},{"timestamp":1684281600,"value":29.6000,"volume":3664},{"timestamp":1684368000,"value":29.7000,"volume":3150},{"timestamp":1684454400,"value":30.1500,"volume":6962},{"timestamp":1684713600,"value":29.4500,"volume":9218},{"timestamp":1684800000,"value":29.5500,"volume":5120},{"timestamp":1684886400,"value":29.0000,"volume":6547},{"timestamp":1684972800,"value":28.8500,"volume":8118},{"timestamp":1685059200,"value":28.6500,"volume":16336},{"timestamp":1685318400,"value":28.9000,"volume":8689},{"timestamp":1685404800,"value":29.0000,"volume":5441},{"timestamp":1685491200,"value":28.2000,"volume":49422},{"timestamp":1685577600,"value":28.4500,"volume":4955},{"timestamp":1685664000,"value":29.0500,"volume":6785},{"timestamp":1685923200,"value":29.3500,"volume":11209},{"timestamp":1686009600,"value":28.8000,"volume":5869},{"timestamp":1686096000,"value":28.6000,"volume":5041},{"timestamp":1686182400,"value":28.9500,"volume":7840},{"timestamp":1686268800,"value":28.6000,"volume":4570},{"timestamp":1686528000,"value":29.1500,"volume":11475},{"timestamp":1686614400,"value":29.5000,"volume":6963},{"timestamp":1686700800,"value":29.7000,"volume":6939},{"timestamp":1686787200,"value":29.4500,"volume":4934},{"timestamp":1686873600,"value":28.8500,"volume":11275},{"timestamp":1687132800,"value":29.1500,"volume":6784},{"timestamp":1687219200,"value":28.5000,"volume":4901},{"timestamp":1687305600,"value":28.0000,"volume":5199},{"timestamp":1687392000,"value":27.4000,"volume":16416},{"timestamp":1687478400,"value":27.4500,"volume":3356},{"timestamp":1687737600,"value":27.5000,"volume":11764},{"timestamp":1687824000,"value":27.3000,"volume":4834},{"timestamp":1687910400,"value":27.4000,"volume":7540},{"timestamp":1687996800,"value":27.4500,"volume":4424},{"timestamp":1688083200,"value":27.9000,"volume":7474},{"timestamp":1688342400,"value":27.6500,"volume":5968},{"timestamp":1688428800,"value":27.7000,"volume":4534},{"timestamp":1688515200,"value":27.7000,"volume":6225},{"timestamp":1688601600,"value":27.3000,"volume":5852},{"timestamp":1688688000,"value":27.2500,"volume":2975},{"timestamp":1688947200,"value":27.1000,"volume":4183},{"timestamp":1689033600,"value":26.8000,"volume":3188},{"timestamp":1689120000,"value":27.5500,"volume":5532},{"timestamp":1689206400,"value":27.1500,"volume":2243},{"timestamp":1689292800,"value":27.0000,"volume":3768},{"timestamp":1689552000,"value":26.8000,"volume":15154},{"timestamp":1689638400,"value":26.8000,"volume":6776},{"timestamp":1689724800,"value":26.6000,"volume":7181},{"timestamp":1689811200,"value":26.7000,"volume":2579},{"timestamp":1689897600,"value":26.5500,"volume":1699},{"timestamp":1690156800,"value":26.0000,"volume":23185},{"timestamp":1690243200,"value":25.3000,"volume":19238},{"timestamp":1690329600,"value":25.2500,"volume":12076},{"timestamp":1690416000,"value":25.4500,"volume":7599},{"timestamp":1690502400,"value":25.6000,"volume":19158},{"timestamp":1690761600,"value":26.6500,"volume":38684},{"timestamp":1690848000,"value":25.9000,"volume":18168},{"timestamp":1690934400,"value":25.8500,"volume":8134},{"timestamp":1691020800,"value":25.5500,"volume":10426},{"timestamp":1691107200,"value":25.5000,"volume":7356},{"timestamp":1691366400,"value":25.4500,"volume":5031},{"timestamp":1691452800,"value":25.1000,"volume":6477},{"timestamp":1691539200,"value":25.0000,"volume":7722},{"timestamp":1691625600,"value":25.1500,"volume":6508},{"timestamp":1691712000,"value":24.8500,"volume":14460},{"timestamp":1691971200,"value":25.0000,"volume":4588},{"timestamp":1692057600,"value":24.3500,"volume":7178},{"timestamp":1692144000,"value":25.0000,"volume":11807},{"timestamp":1692230400,"value":24.8500,"volume":10449},{"timestamp":1692316800,"value":24.5000,"volume":2210},{"timestamp":1692576000,"value":24.1000,"volume":6595},{"timestamp":1692662400,"value":24.4500,"volume":12705},{"timestamp":1692748800,"value":24.1500,"volume":4558},{"timestamp":1692835200,"value":24.2500,"volume":21703},{"timestamp":1692921600,"value":24.0500,"volume":8155},{"timestamp":1693180800,"value":24.4500,"volume":5833},{"timestamp":1693267200,"value":24.8500,"volume":3934},{"timestamp":1693353600,"value":24.8000,"volume":2678},{"timestamp":1693440000,"value":24.7000,"volume":6470},{"timestamp":1693526400,"value":24.5500,"volume":6762},{"timestamp":1693785600,"value":24.8500,"volume":2596},{"timestamp":1693872000,"value":24.4000,"volume":4622},{"timestamp":1693958400,"value":24.4000,"volume":4652},{"timestamp":1694044800,"value":24.0500,"volume":4776},{"timestamp":1694131200,"value":23.9500,"volume":3829},{"timestamp":1694390400,"value":24.0000,"volume":1657},{"timestamp":1694476800,"value":24.0000,"volume":1371},{"timestamp":1694563200,"value":23.9500,"volume":4118},{"timestamp":1694649600,"value":24.0500,"volume":3621},{"timestamp":1694736000,"value":24.0000,"volume":6977},{"timestamp":1694995200,"value":23.8500,"volume":6714},{"timestamp":1695081600,"value":23.1000,"volume":11572},{"timestamp":1695168000,"value":23.2000,"volume":9638},{"timestamp":1695254400,"value":22.7500,"volume":12260},{"timestamp":1695340800,"value":22.7000,"volume":3702},{"timestamp":1695600000,"value":22.1500,"volume":15434},{"timestamp":1695686400,"value":22.4000,"volume":27958},{"timestamp":1695772800,"value":21.8000,"volume":15011},{"timestamp":1695859200,"value":22.1500,"volume":6433},{"timestamp":1695945600,"value":22.3500,"volume":15522},{"timestamp":1696204800,"value":22.4500,"volume":5309},{"timestamp":1696291200,"value":21.8500,"volume":8927},{"timestamp":1696377600,"value":21.9500,"volume":14346},{"timestamp":1696464000,"value":21.8000,"volume":8302},{"timestamp":1696550400,"value":22.0000,"volume":9792},{"timestamp":1696809600,"value":21.8000,"volume":15034},{"timestamp":1696896000,"value":22.1000,"volume":11222},{"timestamp":1696982400,"value":22.1000,"volume":7038},{"timestamp":1697068800,"value":21.7500,"volume":6480},{"timestamp":1697155200,"value":21.7000,"volume":14762},{"timestamp":1697414400,"value":22.1000,"volume":5198},{"timestamp":1697500800,"value":21.9000,"volume":5940},{"timestamp":1697587200,"value":21.2000,"volume":9532},{"timestamp":1697673600,"value":21.0000,"volume":9452},{"timestamp":1697760000,"value":20.8000,"volume":11552},{"timestamp":1698019200,"value":20.8000,"volume":17654},{"timestamp":1698105600,"value":20.4500,"volume":8908},{"timestamp":1698192000,"value":20.1500,"volume":26030},{"timestamp":1698364800,"value":20.9000,"volume":12556},{"timestamp":1698624000,"value":22.7500,"volume":32395},{"timestamp":1698710400,"value":22.8500,"volume":32519},{"timestamp":1698796800,"value":22.0000,"volume":15940},{"timestamp":1698883200,"value":22.3500,"volume":17407},{"timestamp":1698969600,"value":22.8000,"volume":10789},{"timestamp":1699228800,"value":22.4500,"volume":16261},{"timestamp":1699315200,"value":22.0000,"volume":6895},{"timestamp":1699401600,"value":22.0000,"volume":8941},{"timestamp":1699488000,"value":22.1000,"volume":8646},{"timestamp":1699574400,"value":22.1500,"volume":7572},{"timestamp":1699833600,"value":22.7000,"volume":10454},{"timestamp":1699920000,"value":23.4500,"volume":12905},{"timestamp":1700006400,"value":23.4000,"volume":17702},{"timestamp":1700092800,"value":22.7000,"volume":9704},{"timestamp":1700179200,"value":23.3000,"volume":5422},{"timestamp":1700438400,"value":22.6500,"volume":7672},{"timestamp":1700524800,"value":22.7500,"volume":6290},{"timestamp":1700611200,"value":23.2500,"volume":20353},{"timestamp":1700697600,"value":23.0000,"volume":7034},{"timestamp":1700784000,"value":23.0000,"volume":6312},{"timestamp":1701043200,"value":23.0000,"volume":10014},{"timestamp":1701129600,"value":23.2000,"volume":6329},{"timestamp":1701216000,"value":23.4000,"volume":8712},{"timestamp":1701302400,"value":23.8000,"volume":50648},{"timestamp":1701388800,"value":23.1500,"volume":11378},{"timestamp":1701648000,"value":23.4000,"volume":10219},{"timestamp":1701734400,"value":23.4000,"volume":6305},{"timestamp":1701820800,"value":23.9000,"volume":16320},{"timestamp":1701907200,"value":23.4500,"volume":11317},{"timestamp":1701993600,"value":24.0500,"volume":15094},{"timestamp":1702252800,"value":23.6500,"volume":13559},{"timestamp":1702339200,"value":23.6500,"volume":4458},{"timestamp":1702425600,"value":23.5000,"volume":6556},{"timestamp":1702512000,"value":24.5000,"volume":11710},{"timestamp":1702598400,"value":24.4000,"volume":17524},{"timestamp":1702857600,"value":24.2000,"volume":8525},{"timestamp":1702944000,"value":24.8500,"volume":15238},{"timestamp":1703030400,"value":25.1000,"volume":14153},{"timestamp":1703116800,"value":25.2000,"volume":9855},{"timestamp":1703203200,"value":25.2000,"volume":6300},{"timestamp":1703635200,"value":25.0500,"volume":12168},{"timestamp":1703721600,"value":25.0000,"volume":8060},{"timestamp":1703808000,"value":25.2000,"volume":11493},{"timestamp":1704153600,"value":25.3500,"volume":13525},{"timestamp":1704240000,"value":25.3000,"volume":8675},{"timestamp":1704326400,"value":25.0500,"volume":6783},{"timestamp":1704412800,"value":24.6500,"volume":12802},{"timestamp":1704672000,"value":24.3000,"volume":7927},{"timestamp":1704758400,"value":24.8500,"volume":6547},{"timestamp":1704844800,"value":24.8000,"volume":7339},{"timestamp":1704931200,"value":24.3500,"volume":5457},{"timestamp":1705017600,"value":24.8000,"volume":4298},{"timestamp":1705276800,"value":24.4000,"volume":2326},{"timestamp":1705363200,"value":24.5500,"volume":5414},{"timestamp":1705449600,"value":24.1000,"volume":10683},{"timestamp":1705536000,"value":24.3500,"volume":7423},{"timestamp":1705622400,"value":24.4000,"volume":4244},{"timestamp":1705881600,"value":24.3000,"volume":3482},{"timestamp":1705968000,"value":24.0500,"volume":12396},{"timestamp":1706054400,"value":24.0500,"volume":2738},{"timestamp":1706140800,"value":23.7000,"volume":15791},{"timestamp":1706227200,"value":24.2000,"volume":6557},{"timestamp":1706486400,"value":24.0500,"volume":6361},{"timestamp":1706572800,"value":24.1500,"volume":11728},{"timestamp":1706659200,"value":24.0000,"volume":9259},{"timestamp":1706745600,"value":24.4000,"volume":10184},{"timestamp":1706832000,"value":24.3000,"volume":2942},{"timestamp":1707091200,"value":23.9000,"volume":8347},{"timestamp":1707177600,"value":24.4500,"volume":12306},{"timestamp":1707264000,"value":24.5000,"volume":15032},{"timestamp":1707350400,"value":23.5000,"volume":35107},{"timestamp":1707436800,"value":24.5000,"volume":20528},{"timestamp":1707696000,"value":24.2500,"volume":4796},{"timestamp":1707782400,"value":23.9500,"volume":8505},{"timestamp":1707868800,"value":23.8000,"volume":5611},{"timestamp":1707955200,"value":23.9500,"volume":13992},{"timestamp":1708041600,"value":24.8000,"volume":23985},{"timestamp":1708300800,"value":24.5500,"volume":9082},{"timestamp":1708387200,"value":24.0000,"volume":3102},{"timestamp":1708473600,"value":24.5500,"volume":3732},{"timestamp":1708560000,"value":24.8500,"volume":9464},{"timestamp":1708646400,"value":24.5000,"volume":4911},{"timestamp":1708905600,"value":24.5500,"volume":4047},{"timestamp":1708992000,"value":24.4500,"volume":6614},{"timestamp":1709078400,"value":24.0000,"volume":5289},{"timestamp":1709164800,"value":23.9500,"volume":11967},{"timestamp":1709251200,"value":24.2000,"volume":3474},{"timestamp":1709510400,"value":23.8500,"volume":6504},{"timestamp":1709596800,"value":23.8000,"volume":6872},{"timestamp":1709683200,"value":24.0500,"volume":4561},{"timestamp":1709769600,"value":24.0000,"volume":9669},{"timestamp":1709856000,"value":24.4500,"volume":12678},{"timestamp":1710115200,"value":24.0500,"volume":6109},{"timestamp":1710201600,"value":23.8000,"volume":5284},{"timestamp":1710288000,"value":23.9500,"volume":6667},{"timestamp":1710374400,"value":23.7500,"volume":8339},{"timestamp":1710460800,"value":23.3000,"volume":26399},{"timestamp":1710720000,"value":23.4000,"volume":5484},{"timestamp":1710806400,"value":22.7000,"volume":19231},{"timestamp":1710892800,"value":22.8500,"volume":11822},{"timestamp":1710979200,"value":22.8500,"volume":15745},{"timestamp":1711065600,"value":22.9000,"volume":8535},{"timestamp":1711324800,"value":22.9000,"volume":6877},{"timestamp":1711411200,"value":23.2000,"volume":3992},{"timestamp":1711497600,"value":23.0000,"volume":10306},{"timestamp":1711584000,"value":23.0500,"volume":19766},{"timestamp":1712016000,"value":22.7500,"volume":18163},{"timestamp":1712102400,"value":22.8500,"volume":10291},{"timestamp":1712188800,"value":22.8500,"volume":10255},{"timestamp":1712275200,"value":22.7000,"volume":8972},{"timestamp":1712534400,"value":22.6500,"volume":8017},{"timestamp":1712620800,"value":22.6500,"volume":5636},{"timestamp":1712707200,"value":22.6500,"volume":7355},{"timestamp":1712793600,"value":22.4500,"volume":19619},{"timestamp":1712880000,"value":22.4500,"volume":24973},{"timestamp":1713139200,"value":21.8000,"volume":14856},{"timestamp":1713225600,"value":21.1500,"volume":13312},{"timestamp":1713312000,"value":21.4000,"volume":32765},{"timestamp":1713398400,"value":21.5000,"volume":16604},{"timestamp":1713484800,"value":21.4000,"volume":19681},{"timestamp":1713744000,"value":21.6500,"volume":13156},{"timestamp":1713830400,"value":21.9000,"volume":5886},{"timestamp":1713916800,"value":22.0500,"volume":12747},{"timestamp":1714003200,"value":22.1500,"volume":15472},{"timestamp":1714089600,"value":21.6000,"volume":35768},{"timestamp":1714348800,"value":21.5000,"volume":40897},{"timestamp":1714435200,"value":21.1000,"volume":23551},{"timestamp":1714608000,"value":20.9000,"volume":42186},{"timestamp":1714694400,"value":21.0500,"volume":23701},{"timestamp":1714953600,"value":21.3000,"volume":7777},{"timestamp":1715040000,"value":21.4000,"volume":8414},{"timestamp":1715126400,"value":21.0500,"volume":14333},{"timestamp":1715212800,"value":21.5000,"volume":4651},{"timestamp":1715299200,"value":21.3500,"volume":24644},{"timestamp":1715558400,"value":21.9000,"volume":21546},{"timestamp":1715644800,"value":22.0500,"volume":13003},{"timestamp":1715731200,"value":22.7000,"volume":18217},{"timestamp":1715817600,"value":23.4000,"volume":21698},{"timestamp":1715904000,"value":23.9000,"volume":14061},{"timestamp":1716163200,"value":23.7000,"volume":4693},{"timestamp":1716249600,"value":23.9500,"volume":21033},{"timestamp":1716336000,"value":23.9000,"volume":10919},{"timestamp":1716422400,"value":24.1000,"volume":11116},{"timestamp":1716508800,"value":24.0500,"volume":4252},{"timestamp":1716768000,"value":24.3000,"volume":5649},{"timestamp":1716854400,"value":24.1000,"volume":63595},{"timestamp":1716940800,"value":23.5000,"volume":6465},{"timestamp":1717027200,"value":23.6000,"volume":3245},{"timestamp":1717113600,"value":24.0500,"volume":23408},{"timestamp":1717372800,"value":24.3500,"volume":8187},{"timestamp":1717459200,"value":24.2500,"volume":8887},{"timestamp":1717545600,"value":24.2000,"volume":9520},{"timestamp":1717632000,"value":24.2500,"volume":13357},{"timestamp":1717718400,"value":24.0000,"volume":9496},{"timestamp":1717977600,"value":24.0500,"volume":6308},{"timestamp":1718064000,"value":23.9000,"volume":6944},{"timestamp":1718150400,"value":24.2500,"volume":3869},{"timestamp":1718236800,"value":24.1000,"volume":10429},{"timestamp":1718323200,"value":23.3500,"volume":11433},{"timestamp":1718582400,"value":23.4500,"volume":6746},{"timestamp":1718668800,"value":23.8500,"volume":6009},{"timestamp":1718755200,"value":23.7000,"volume":3492},{"timestamp":1718841600,"value":24.0500,"volume":4989},{"timestamp":1718928000,"value":23.7500,"volume":19970},{"timestamp":1719187200,"value":23.4000,"volume":3083},{"timestamp":1719273600,"value":22.8500,"volume":6775},{"timestamp":1719360000,"value":22.5500,"volume":11939},{"timestamp":1719446400,"value":22.5000,"volume":4405},{"timestamp":1719532800,"value":22.2000,"volume":7811},{"timestamp":1719792000,"value":22.3000,"volume":6251},{"timestamp":1719878400,"value":22.2000,"volume":5468},{"timestamp":1719964800,"value":22.0500,"volume":4918},{"timestamp":1720051200,"value":22.0500,"volume":6249},{"timestamp":1720137600,"value":22.0500,"volume":5853},{"timestamp":1720396800,"value":22.1000,"volume":9703},{"timestamp":1720483200,"value":21.6500,"volume":12843},{"timestamp":1720569600,"value":21.8500,"volume":9851},{"timestamp":1720656000,"value":22.2000,"volume":3433},{"timestamp":1720742400,"value":22.4500,"volume":8936},{"timestamp":1721001600,"value":22.8500,"volume":6379},{"timestamp":1721088000,"value":22.8500,"volume":16241},{"timestamp":1721174400,"value":22.7000,"volume":6642},{"timestamp":1721260800,"value":22.6500,"volume":6228},{"timestamp":1721347200,"value":22.2000,"volume":7487},{"timestamp":1721606400,"value":22.5500,"volume":6886},{"timestamp":1721692800,"value":22.1000,"volume":9461},{"timestamp":1721779200,"value":22.2000,"volume":9075},{"timestamp":1721865600,"value":22.3000,"volume":17345},{"timestamp":1721952000,"value":23.0000,"volume":31392},{"timestamp":1722211200,"value":22.4000,"volume":21006},{"timestamp":1722297600,"value":22.6500,"volume":7283},{"timestamp":1722384000,"value":22.6000,"volume":7459},{"timestamp":1722470400,"value":22.8000,"volume":10747},{"timestamp":1722556800,"value":22.4000,"volume":28372},{"timestamp":1722816000,"value":21.4500,"volume":17584},{"timestamp":1722902400,"value":21.7000,"volume":10135},{"timestamp":1722988800,"value":22.0000,"volume":16666},{"timestamp":1723075200,"value":21.8000,"volume":3627},{"timestamp":1723161600,"value":22.0000,"volume":6480},{"timestamp":1723420800,"value":22.0000,"volume":3966},{"timestamp":1723507200,"value":21.9000,"volume":6504},{"timestamp":1723593600,"value":21.9500,"volume":3316},{"timestamp":1723680000,"value":21.9000,"volume":5736},{"timestamp":1723766400,"value":22.0000,"volume":6834},{"timestamp":1724025600,"value":22.0000,"volume":3632},{"timestamp":1724112000,"value":21.8000,"volume":2048},{"timestamp":1724198400,"value":21.9000,"volume":3773},{"timestamp":1724284800,"value":21.8500,"volume":2315},{"timestamp":1724371200,"value":21.9000,"volume":4253},{"timestamp":1724630400,"value":21.8000,"volume":1965},{"timestamp":1724716800,"value":21.9500,"volume":4188},{"timestamp":1724803200,"value":21.7500,"volume":3002},{"timestamp":1724889600,"value":21.8000,"volume":2829},{"timestamp":1724976000,"value":21.8000,"volume":6156},{"timestamp":1725235200,"value":21.6000,"volume":21123},{"timestamp":1725321600,"value":21.7000,"volume":6076},{"timestamp":1725408000,"value":21.4000,"volume":4973},{"timestamp":1725494400,"value":21.4000,"volume":6059},{"timestamp":1725580800,"value":21.2500,"volume":7173},{"timestamp":1725840000,"value":21.4000,"volume":1506},{"timestamp":1725926400,"value":21.7000,"volume":2586},{"timestamp":1726012800,"value":21.5000,"volume":3151},{"timestamp":1726099200,"value":21.8500,"volume":4729},{"timestamp":1726185600,"value":22.0000,"volume":6094},{"timestamp":1726444800,"value":21.9500,"volume":10543},{"timestamp":1726531200,"value":22.0000,"volume":5176},{"timestamp":1726617600,"value":22.0000,"volume":2223},{"timestamp":1726704000,"value":21.9000,"volume":6464},{"timestamp":1726790400,"value":22.1500,"volume":25257},{"timestamp":1727049600,"value":21.6500,"volume":5475},{"timestamp":1727136000,"value":22.0000,"volume":4641},{"timestamp":1727222400,"value":21.9500,"volume":1731},{"timestamp":1727308800,"value":21.8000,"volume":5191},{"timestamp":1727395200,"value":21.9000,"volume":9762},{"timestamp":1727654400,"value":22.7000,"volume":10087},{"timestamp":1727740800,"value":21.9500,"volume":8843},{"timestamp":1727827200,"value":22.1000,"volume":2326},{"timestamp":1727913600,"value":21.8500,"volume":6720},{"timestamp":1728000000,"value":21.8500,"volume":6166},{"timestamp":1728259200,"value":21.8000,"volume":11616},{"timestamp":1728345600,"value":21.8500,"volume":4788},{"timestamp":1728432000,"value":21.7000,"volume":2974},{"timestamp":1728518400,"value":21.1000,"volume":9092},{"timestamp":1728604800,"value":21.0000,"volume":13570},{"timestamp":1728864000,"value":21.5000,"volume":6264},{"timestamp":1728950400,"value":21.4500,"volume":4575},{"timestamp":1729036800,"value":21.6000,"volume":3924},{"timestamp":1729123200,"value":21.1500,"volume":8689},{"timestamp":1729209600,"value":20.9500,"volume":31878},{"timestamp":1729468800,"value":21.0000,"volume":12280},{"timestamp":1729555200,"value":21.0000,"volume":12986},{"timestamp":1729641600,"value":20.8000,"volume":3713},{"timestamp":1729728000,"value":20.6500,"volume":11255},{"timestamp":1729814400,"value":21.0000,"volume":5823},{"timestamp":1730073600,"value":21.0000,"volume":11358},{"timestamp":1730160000,"value":21.0500,"volume":25466},{"timestamp":1730246400,"value":20.4000,"volume":14761},{"timestamp":1730332800,"value":20.2500,"volume":13411},{"timestamp":1730419200,"value":20.2000,"volume":4715}],"startTimeTimestamp":1684022400,"endTimeTimestamp":1730759370}