{"instrumentID":80110,"Data":[{"timestamp":1637625600,"value":41.0000,"volume":5577},{"timestamp":1637712000,"value":40.6000,"volume":1494},{"timestamp":1637798400,"value":42.7000,"volume":6092},{"timestamp":1637884800,"value":41.3000,"volume":11406},{"timestamp":1638144000,"value":42.1000,"volume":2015},{"timestamp":1638230400,"value":41.5000,"volume":2647},{"timestamp":1638316800,"value":41.6000,"volume":13307},{"timestamp":1638403200,"value":41.9000,"volume":4377},{"timestamp":1638489600,"value":42.0000,"volume":1551},{"timestamp":1638748800,"value":42.5000,"volume":1264},{"timestamp":1638835200,"value":43.2000,"volume":1916},{"timestamp":1638921600,"value":42.0000,"volume":1517},{"timestamp":1639008000,"value":42.1000,"volume":781},{"timestamp":1639094400,"value":42.1000,"volume":1482},{"timestamp":1639353600,"value":42.5000,"volume":1202},{"timestamp":1639440000,"value":43.0000,"volume":11260},{"timestamp":1639526400,"value":42.8000,"volume":3683},{"timestamp":1639612800,"value":42.8000,"volume":3277},{"timestamp":1639699200,"value":43.8000,"volume":2823},{"timestamp":1639958400,"value":43.0000,"volume":2412},{"timestamp":1640044800,"value":43.0000,"volume":2044},{"timestamp":1640131200,"value":42.6000,"volume":2362},{"timestamp":1640217600,"value":43.3000,"volume":601},{"timestamp":1640563200,"value":43.0000,"volume":1445},{"timestamp":1640649600,"value":43.1000,"volume":1501},{"timestamp":1640736000,"value":43.2000,"volume":629},{"timestamp":1640822400,"value":43.3000,"volume":664},{"timestamp":1641168000,"value":44.0000,"volume":2332},{"timestamp":1641254400,"value":43.5000,"volume":550},{"timestamp":1641340800,"value":43.1000,"volume":1610},{"timestamp":1641427200,"value":43.3000,"volume":459},{"timestamp":1641513600,"value":43.7000,"volume":902},{"timestamp":1641772800,"value":43.5000,"volume":2668},{"timestamp":1641859200,"value":43.5000,"volume":1173},{"timestamp":1641945600,"value":42.2000,"volume":2751},{"timestamp":1642032000,"value":41.6000,"volume":4658},{"timestamp":1642118400,"value":42.0000,"volume":6219},{"timestamp":1642377600,"value":41.9000,"volume":2869},{"timestamp":1642464000,"value":42.7000,"volume":20312},{"timestamp":1642550400,"value":42.5000,"volume":3696},{"timestamp":1642636800,"value":42.5000,"volume":1233},{"timestamp":1642723200,"value":42.1000,"volume":1458},{"timestamp":1642982400,"value":41.1000,"volume":5320},{"timestamp":1643068800,"value":42.0000,"volume":7572},{"timestamp":1643155200,"value":41.8000,"volume":1414},{"timestamp":1643241600,"value":42.0000,"volume":3861},{"timestamp":1643328000,"value":41.6000,"volume":2958},{"timestamp":1643587200,"value":42.2000,"volume":1998},{"timestamp":1643673600,"value":41.6000,"volume":1471},{"timestamp":1643760000,"value":42.0000,"volume":2286},{"timestamp":1643846400,"value":43.0000,"volume":3523},{"timestamp":1643932800,"value":43.0000,"volume":2476},{"timestamp":1644192000,"value":43.4000,"volume":1480},{"timestamp":1644278400,"value":43.4000,"volume":817},{"timestamp":1644364800,"value":43.4000,"volume":3103},{"timestamp":1644451200,"value":43.5000,"volume":1741},{"timestamp":1644537600,"value":43.5000,"volume":941},{"timestamp":1644796800,"value":42.0000,"volume":1883},{"timestamp":1644883200,"value":42.7000,"volume":172},{"timestamp":1644969600,"value":43.5000,"volume":585},{"timestamp":1645056000,"value":42.8000,"volume":4905},{"timestamp":1645142400,"value":42.0000,"volume":1031},{"timestamp":1645401600,"value":41.1000,"volume":3317},{"timestamp":1645488000,"value":40.5000,"volume":4831},{"timestamp":1645574400,"value":40.7000,"volume":581},{"timestamp":1645660800,"value":38.5000,"volume":13694},{"timestamp":1645747200,"value":41.4000,"volume":2036},{"timestamp":1646006400,"value":40.0000,"volume":1477},{"timestamp":1646092800,"value":39.5000,"volume":2375},{"timestamp":1646179200,"value":39.0000,"volume":3575},{"timestamp":1646265600,"value":40.1000,"volume":4409},{"timestamp":1646352000,"value":38.3000,"volume":2853},{"timestamp":1646611200,"value":37.0000,"volume":8509},{"timestamp":1646697600,"value":37.5000,"volume":4575},{"timestamp":1646784000,"value":39.0000,"volume":2808},{"timestamp":1646870400,"value":40.5000,"volume":1649},{"timestamp":1646956800,"value":41.6000,"volume":1672},{"timestamp":1647216000,"value":41.7000,"volume":678},{"timestamp":1647302400,"value":41.2000,"volume":1083},{"timestamp":1647388800,"value":41.4000,"volume":1069},{"timestamp":1647475200,"value":41.6000,"volume":348},{"timestamp":1647561600,"value":41.3000,"volume":1401},{"timestamp":1647820800,"value":42.0000,"volume":513},{"timestamp":1647907200,"value":42.4000,"volume":461},{"timestamp":1647993600,"value":41.3000,"volume":610},{"timestamp":1648080000,"value":41.3000,"volume":794},{"timestamp":1648166400,"value":42.1000,"volume":167},{"timestamp":1648425600,"value":42.0000,"volume":2663},{"timestamp":1648512000,"value":42.0000,"volume":1599},{"timestamp":1648598400,"value":41.2000,"volume":2142},{"timestamp":1648684800,"value":41.2000,"volume":42},{"timestamp":1648771200,"value":42.4000,"volume":4660},{"timestamp":1649030400,"value":42.2000,"volume":843},{"timestamp":1649116800,"value":42.1000,"volume":646},{"timestamp":1649203200,"value":41.5000,"volume":1060},{"timestamp":1649289600,"value":40.9000,"volume":2816},{"timestamp":1649376000,"value":40.4000,"volume":5084},{"timestamp":1649635200,"value":41.7000,"volume":1517},{"timestamp":1649721600,"value":41.1000,"volume":2494},{"timestamp":1649808000,"value":41.1000,"volume":589},{"timestamp":1649894400,"value":42.6000,"volume":3996},{"timestamp":1650326400,"value":42.0000,"volume":3750},{"timestamp":1650412800,"value":41.6000,"volume":1036},{"timestamp":1650499200,"value":41.7000,"volume":1960},{"timestamp":1650585600,"value":42.0000,"volume":2784},{"timestamp":1650844800,"value":42.4000,"volume":1256},{"timestamp":1650931200,"value":41.8000,"volume":380},{"timestamp":1651017600,"value":42.1000,"volume":926},{"timestamp":1651104000,"value":42.5000,"volume":524},{"timestamp":1651190400,"value":43.0000,"volume":687},{"timestamp":1651449600,"value":42.5000,"volume":2720},{"timestamp":1651536000,"value":41.5000,"volume":3272},{"timestamp":1651622400,"value":41.2000,"volume":2453},{"timestamp":1651708800,"value":41.2000,"volume":2493},{"timestamp":1651795200,"value":41.1000,"volume":1281},{"timestamp":1652054400,"value":41.3000,"volume":741},{"timestamp":1652140800,"value":41.1000,"volume":1555},{"timestamp":1652227200,"value":41.2000,"volume":1067},{"timestamp":1652313600,"value":41.0000,"volume":5345},{"timestamp":1652400000,"value":41.7000,"volume":2881},{"timestamp":1652659200,"value":42.0000,"volume":1010},{"timestamp":1652745600,"value":42.5000,"volume":3099},{"timestamp":1652832000,"value":43.7000,"volume":2014},{"timestamp":1652918400,"value":41.7000,"volume":3834},{"timestamp":1653004800,"value":41.7000,"volume":239},{"timestamp":1653264000,"value":39.6000,"volume":1244},{"timestamp":1653350400,"value":40.5000,"volume":961},{"timestamp":1653436800,"value":39.5000,"volume":6563},{"timestamp":1653523200,"value":38.5000,"volume":394},{"timestamp":1653609600,"value":38.5000,"volume":626},{"timestamp":1653868800,"value":39.5000,"volume":2138},{"timestamp":1653955200,"value":39.6000,"volume":1468},{"timestamp":1654041600,"value":38.5000,"volume":1741},{"timestamp":1654128000,"value":38.6000,"volume":1267},{"timestamp":1654214400,"value":38.7000,"volume":579},{"timestamp":1654560000,"value":38.8000,"volume":224},{"timestamp":1654646400,"value":39.1000,"volume":800},{"timestamp":1654732800,"value":39.2000,"volume":1686},{"timestamp":1654819200,"value":38.2000,"volume":1897},{"timestamp":1655078400,"value":37.9000,"volume":2959},{"timestamp":1655164800,"value":37.2000,"volume":649},{"timestamp":1655251200,"value":36.0000,"volume":4226},{"timestamp":1655337600,"value":32.2000,"volume":3769},{"timestamp":1655424000,"value":33.5000,"volume":6273},{"timestamp":1655683200,"value":32.8000,"volume":2022},{"timestamp":1655769600,"value":33.1000,"volume":3477},{"timestamp":1655856000,"value":33.0000,"volume":1913},{"timestamp":1655942400,"value":32.6000,"volume":2863},{"timestamp":1656028800,"value":32.5000,"volume":1644},{"timestamp":1656288000,"value":33.1000,"volume":651},{"timestamp":1656374400,"value":33.1000,"volume":1669},{"timestamp":1656460800,"value":33.5000,"volume":1060},{"timestamp":1656547200,"value":34.3000,"volume":1876},{"timestamp":1656633600,"value":35.1000,"volume":2382},{"timestamp":1656892800,"value":36.1000,"volume":1244},{"timestamp":1656979200,"value":35.0000,"volume":3585},{"timestamp":1657065600,"value":35.1000,"volume":924},{"timestamp":1657152000,"value":33.0000,"volume":2790},{"timestamp":1657238400,"value":32.9000,"volume":2494},{"timestamp":1657497600,"value":33.0000,"volume":4521},{"timestamp":1657584000,"value":32.8000,"volume":1890},{"timestamp":1657670400,"value":32.3000,"volume":785},{"timestamp":1657756800,"value":32.3000,"volume":55},{"timestamp":1657843200,"value":32.4000,"volume":771},{"timestamp":1658102400,"value":32.9000,"volume":2996},{"timestamp":1658188800,"value":32.7000,"volume":2249},{"timestamp":1658275200,"value":32.7000,"volume":409},{"timestamp":1658361600,"value":32.9000,"volume":584},{"timestamp":1658448000,"value":32.8000,"volume":1435},{"timestamp":1658707200,"value":32.4000,"volume":3051},{"timestamp":1658793600,"value":32.4000,"volume":824},{"timestamp":1658880000,"value":32.4000,"volume":370},{"timestamp":1658966400,"value":33.9000,"volume":2736},{"timestamp":1659052800,"value":33.6000,"volume":2713},{"timestamp":1659312000,"value":33.2000,"volume":1909},{"timestamp":1659398400,"value":33.3000,"volume":1781},{"timestamp":1659484800,"value":32.6000,"volume":816},{"timestamp":1659571200,"value":33.7000,"volume":2060},{"timestamp":1659657600,"value":32.9000,"volume":1935},{"timestamp":1659916800,"value":33.0000,"volume":2043},{"timestamp":1660003200,"value":33.1000,"volume":279},{"timestamp":1660089600,"value":33.3000,"volume":685},{"timestamp":1660176000,"value":34.0000,"volume":1392},{"timestamp":1660262400,"value":34.1000,"volume":537},{"timestamp":1660521600,"value":34.2000,"volume":210},{"timestamp":1660608000,"value":33.1000,"volume":2634},{"timestamp":1660694400,"value":33.4000,"volume":1026},{"timestamp":1660780800,"value":33.8000,"volume":137},{"timestamp":1660867200,"value":34.0000,"volume":298},{"timestamp":1661126400,"value":33.0000,"volume":1109},{"timestamp":1661212800,"value":34.3000,"volume":957},{"timestamp":1661299200,"value":33.7000,"volume":1415},{"timestamp":1661385600,"value":32.9000,"volume":2636},{"timestamp":1661472000,"value":32.8000,"volume":605},{"timestamp":1661731200,"value":32.8000,"volume":1230},{"timestamp":1661817600,"value":32.0000,"volume":1416},{"timestamp":1661904000,"value":31.1000,"volume":2802},{"timestamp":1661990400,"value":31.3000,"volume":5814},{"timestamp":1662076800,"value":31.3000,"volume":3182},{"timestamp":1662336000,"value":31.3000,"volume":638},{"timestamp":1662422400,"value":32.2000,"volume":1007},{"timestamp":1662508800,"value":32.5000,"volume":997},{"timestamp":1662595200,"value":32.3000,"volume":968},{"timestamp":1662681600,"value":32.8000,"volume":903},{"timestamp":1662940800,"value":31.9000,"volume":1936},{"timestamp":1663027200,"value":32.1000,"volume":48},{"timestamp":1663113600,"value":31.9000,"volume":666},{"timestamp":1663200000,"value":31.7000,"volume":71},{"timestamp":1663286400,"value":31.6000,"volume":923},{"timestamp":1663545600,"value":32.3000,"volume":789},{"timestamp":1663632000,"value":31.6000,"volume":490},{"timestamp":1663718400,"value":31.4000,"volume":469},{"timestamp":1663804800,"value":31.0000,"volume":3793},{"timestamp":1663891200,"value":29.2000,"volume":6148},{"timestamp":1664150400,"value":28.1000,"volume":2036},{"timestamp":1664236800,"value":28.5000,"volume":2473},{"timestamp":1664323200,"value":27.7000,"volume":5667},{"timestamp":1664409600,"value":27.1000,"volume":2646},{"timestamp":1664496000,"value":27.0000,"volume":1631},{"timestamp":1664755200,"value":27.9000,"volume":1875},{"timestamp":1664841600,"value":28.3000,"volume":1126},{"timestamp":1664928000,"value":28.9000,"volume":1659},{"timestamp":1665014400,"value":28.1000,"volume":2380},{"timestamp":1665100800,"value":28.3000,"volume":2109},{"timestamp":1665360000,"value":28.1000,"volume":796},{"timestamp":1665446400,"value":28.8000,"volume":441},{"timestamp":1665532800,"value":28.4000,"volume":917},{"timestamp":1665619200,"value":27.6000,"volume":1350},{"timestamp":1665705600,"value":27.7000,"volume":1462},{"timestamp":1665964800,"value":27.8000,"volume":1147},{"timestamp":1666051200,"value":28.0000,"volume":995},{"timestamp":1666137600,"value":27.5000,"volume":1486},{"timestamp":1666224000,"value":28.1000,"volume":2491},{"timestamp":1666310400,"value":27.5000,"volume":1462},{"timestamp":1666569600,"value":27.4000,"volume":4415},{"timestamp":1666656000,"value":27.0000,"volume":1141},{"timestamp":1666828800,"value":27.3000,"volume":1543},{"timestamp":1666915200,"value":27.9000,"volume":2008},{"timestamp":1667174400,"value":27.9000,"volume":1450},{"timestamp":1667260800,"value":28.1000,"volume":1654},{"timestamp":1667347200,"value":28.3000,"volume":2236},{"timestamp":1667433600,"value":28.3000,"volume":423},{"timestamp":1667520000,"value":28.6000,"volume":1976},{"timestamp":1667779200,"value":30.1000,"volume":4155},{"timestamp":1667865600,"value":31.4000,"volume":2448},{"timestamp":1667952000,"value":30.9000,"volume":3602},{"timestamp":1668038400,"value":30.8000,"volume":1742},{"timestamp":1668124800,"value":29.9000,"volume":5137},{"timestamp":1668384000,"value":29.5000,"volume":2411},{"timestamp":1668470400,"value":30.6000,"volume":3725},{"timestamp":1668556800,"value":30.7000,"volume":2482},{"timestamp":1668643200,"value":29.7000,"volume":2358},{"timestamp":1668729600,"value":30.2000,"volume":917},{"timestamp":1668988800,"value":29.8000,"volume":1494},{"timestamp":1669075200,"value":29.9000,"volume":2760},{"timestamp":1669161600,"value":30.4000,"volume":1727},{"timestamp":1669248000,"value":29.8000,"volume":3615},{"timestamp":1669334400,"value":29.5000,"volume":330},{"timestamp":1669593600,"value":29.5000,"volume":2465},{"timestamp":1669680000,"value":29.2000,"volume":3066},{"timestamp":1669766400,"value":29.7000,"volume":4980},{"timestamp":1669852800,"value":29.7000,"volume":928},{"timestamp":1669939200,"value":29.6000,"volume":1086},{"timestamp":1670198400,"value":29.4000,"volume":4614},{"timestamp":1670284800,"value":28.9000,"volume":4351},{"timestamp":1670371200,"value":28.6000,"volume":4489},{"timestamp":1670457600,"value":27.4000,"volume":6354},{"timestamp":1670544000,"value":27.2000,"volume":12103},{"timestamp":1670803200,"value":27.6000,"volume":8131},{"timestamp":1670889600,"value":27.9000,"volume":2789},{"timestamp":1670976000,"value":27.9000,"volume":2811},{"timestamp":1671062400,"value":26.5000,"volume":7584},{"timestamp":1671148800,"value":25.4000,"volume":7458},{"timestamp":1671408000,"value":25.7000,"volume":12274},{"timestamp":1671494400,"value":25.7000,"volume":6450},{"timestamp":1671580800,"value":25.4000,"volume":5518},{"timestamp":1671667200,"value":24.5000,"volume":12538},{"timestamp":1671753600,"value":24.3000,"volume":4913},{"timestamp":1672099200,"value":23.5000,"volume":12107},{"timestamp":1672185600,"value":23.4000,"volume":28798},{"timestamp":1672272000,"value":23.1000,"volume":15221},{"timestamp":1672358400,"value":22.8000,"volume":13673},{"timestamp":1672617600,"value":23.3000,"volume":4189},{"timestamp":1672704000,"value":23.2000,"volume":6953},{"timestamp":1672790400,"value":23.7000,"volume":9376},{"timestamp":1672876800,"value":25.5000,"volume":5939},{"timestamp":1672963200,"value":26.3000,"volume":7068},{"timestamp":1673222400,"value":25.5000,"volume":9436},{"timestamp":1673308800,"value":25.3000,"volume":7658},{"timestamp":1673395200,"value":25.7000,"volume":7273},{"timestamp":1673481600,"value":26.9000,"volume":2719},{"timestamp":1673568000,"value":26.3000,"volume":4882},{"timestamp":1673827200,"value":27.2000,"volume":5843},{"timestamp":1673913600,"value":28.3000,"volume":3053},{"timestamp":1674000000,"value":28.3000,"volume":3231},{"timestamp":1674086400,"value":28.3000,"volume":6370},{"timestamp":1674172800,"value":28.3000,"volume":3237},{"timestamp":1674432000,"value":28.5000,"volume":10408},{"timestamp":1674518400,"value":28.0000,"volume":9620},{"timestamp":1674604800,"value":29.1000,"volume":3121},{"timestamp":1674691200,"value":29.9000,"volume":5347},{"timestamp":1674777600,"value":29.8000,"volume":4616},{"timestamp":1675036800,"value":29.7000,"volume":6683},{"timestamp":1675123200,"value":29.9000,"volume":2222},{"timestamp":1675209600,"value":30.7000,"volume":6667},{"timestamp":1675296000,"value":31.0000,"volume":3881},{"timestamp":1675382400,"value":30.2000,"volume":2892},{"timestamp":1675641600,"value":31.0000,"volume":2078},{"timestamp":1675728000,"value":30.4000,"volume":3613},{"timestamp":1675814400,"value":29.5000,"volume":7027},{"timestamp":1675900800,"value":28.9000,"volume":3497},{"timestamp":1675987200,"value":30.5000,"volume":13230},{"timestamp":1676246400,"value":32.3000,"volume":16657},{"timestamp":1676332800,"value":31.8000,"volume":2252},{"timestamp":1676419200,"value":30.9000,"volume":2889},{"timestamp":1676505600,"value":30.8000,"volume":527},{"timestamp":1676592000,"value":29.7000,"volume":4174},{"timestamp":1676851200,"value":29.6000,"volume":4950},{"timestamp":1676937600,"value":29.7000,"volume":4580},{"timestamp":1677024000,"value":28.9000,"volume":3020},{"timestamp":1677110400,"value":29.0000,"volume":1381},{"timestamp":1677196800,"value":28.9000,"volume":3537},{"timestamp":1677456000,"value":30.1000,"volume":4055},{"timestamp":1677542400,"value":30.8000,"volume":8921},{"timestamp":1677628800,"value":30.5000,"volume":4009},{"timestamp":1677715200,"value":29.8000,"volume":2236},{"timestamp":1677801600,"value":29.9000,"volume":2135},{"timestamp":1678060800,"value":29.2000,"volume":6074},{"timestamp":1678147200,"value":29.1000,"volume":2006},{"timestamp":1678233600,"value":28.7000,"volume":1687},{"timestamp":1678320000,"value":28.9000,"volume":615},{"timestamp":1678406400,"value":28.7000,"volume":2027},{"timestamp":1678665600,"value":28.5000,"volume":6088},{"timestamp":1678752000,"value":28.9000,"volume":4412},{"timestamp":1678838400,"value":27.7000,"volume":9209},{"timestamp":1678924800,"value":27.7000,"volume":1837},{"timestamp":1679011200,"value":26.6000,"volume":5026},{"timestamp":1679270400,"value":26.7000,"volume":5662},{"timestamp":1679356800,"value":27.7000,"volume":4134},{"timestamp":1679443200,"value":28.2000,"volume":1790},{"timestamp":1679529600,"value":28.2000,"volume":1344},{"timestamp":1679616000,"value":27.0000,"volume":1610},{"timestamp":1679875200,"value":27.1000,"volume":2685},{"timestamp":1679961600,"value":27.1000,"volume":1983},{"timestamp":1680048000,"value":26.3000,"volume":3480},{"timestamp":1680134400,"value":27.6000,"volume":2396},{"timestamp":1680220800,"value":27.7000,"volume":3362},{"timestamp":1680480000,"value":27.3000,"volume":1487},{"timestamp":1680566400,"value":26.9000,"volume":4743},{"timestamp":1680652800,"value":26.2000,"volume":724},{"timestamp":1680739200,"value":26.7000,"volume":1248},{"timestamp":1681171200,"value":26.4000,"volume":829},{"timestamp":1681257600,"value":26.9000,"volume":6135},{"timestamp":1681344000,"value":27.2000,"volume":225},{"timestamp":1681430400,"value":27.4000,"volume":1770},{"timestamp":1681689600,"value":27.2000,"volume":5949},{"timestamp":1681776000,"value":27.5000,"volume":1679},{"timestamp":1681862400,"value":27.7000,"volume":650},{"timestamp":1681948800,"value":27.7000,"volume":972},{"timestamp":1682035200,"value":27.6000,"volume":3163},{"timestamp":1682294400,"value":28.2000,"volume":2921},{"timestamp":1682380800,"value":27.9000,"volume":4657},{"timestamp":1682467200,"value":28.5000,"volume":1836},{"timestamp":1682553600,"value":29.5000,"volume":3335},{"timestamp":1682640000,"value":29.6000,"volume":1785},{"timestamp":1682985600,"value":29.8000,"volume":692},{"timestamp":1683072000,"value":30.2000,"volume":2926},{"timestamp":1683158400,"value":30.3000,"volume":5006},{"timestamp":1683244800,"value":30.6000,"volume":3572},{"timestamp":1683504000,"value":30.6000,"volume":6066},{"timestamp":1683590400,"value":31.7000,"volume":3298},{"timestamp":1683676800,"value":32.6000,"volume":5435},{"timestamp":1683763200,"value":32.6000,"volume":4027},{"timestamp":1683849600,"value":32.1000,"volume":2458},{"timestamp":1684108800,"value":32.8000,"volume":2183},{"timestamp":1684195200,"value":32.6000,"volume":4997},{"timestamp":1684281600,"value":32.8000,"volume":2651},{"timestamp":1684368000,"value":32.9000,"volume":1595},{"timestamp":1684454400,"value":32.3000,"volume":2843},{"timestamp":1684713600,"value":31.2000,"volume":4444},{"timestamp":1684800000,"value":31.8000,"volume":3454},{"timestamp":1684886400,"value":29.4000,"volume":3690},{"timestamp":1684972800,"value":27.4000,"volume":7278},{"timestamp":1685059200,"value":28.0000,"volume":2145},{"timestamp":1685318400,"value":27.9000,"volume":1884},{"timestamp":1685404800,"value":27.5000,"volume":907},{"timestamp":1685491200,"value":27.3000,"volume":2281},{"timestamp":1685577600,"value":26.0000,"volume":9007},{"timestamp":1685664000,"value":26.0000,"volume":6874},{"timestamp":1685923200,"value":24.5000,"volume":8725},{"timestamp":1686009600,"value":25.3000,"volume":2386},{"timestamp":1686096000,"value":25.6000,"volume":1504},{"timestamp":1686182400,"value":25.3000,"volume":2658},{"timestamp":1686268800,"value":24.8000,"volume":3426},{"timestamp":1686528000,"value":25.0000,"volume":1986},{"timestamp":1686614400,"value":25.2000,"volume":1077},{"timestamp":1686700800,"value":26.0000,"volume":5925},{"timestamp":1686787200,"value":26.1000,"volume":1108},{"timestamp":1686873600,"value":29.0000,"volume":1445},{"timestamp":1687132800,"value":26.0000,"volume":4181},{"timestamp":1687219200,"value":26.5000,"volume":3818},{"timestamp":1687305600,"value":26.4000,"volume":1182},{"timestamp":1687392000,"value":26.1000,"volume":442},{"timestamp":1687478400,"value":26.4000,"volume":2926},{"timestamp":1687737600,"value":26.9000,"volume":6209},{"timestamp":1687824000,"value":26.5000,"volume":1853},{"timestamp":1687910400,"value":26.5000,"volume":3345},{"timestamp":1687996800,"value":26.0000,"volume":1956},{"timestamp":1688083200,"value":26.2000,"volume":2668},{"timestamp":1688342400,"value":26.8000,"volume":3585},{"timestamp":1688428800,"value":26.5000,"volume":628},{"timestamp":1688515200,"value":25.8000,"volume":1328},{"timestamp":1688601600,"value":25.5000,"volume":2187},{"timestamp":1688688000,"value":25.6000,"volume":1058},{"timestamp":1688947200,"value":25.5000,"volume":2228},{"timestamp":1689033600,"value":24.7000,"volume":8594},{"timestamp":1689120000,"value":24.8000,"volume":2233},{"timestamp":1689206400,"value":24.9000,"volume":1278},{"timestamp":1689292800,"value":25.0000,"volume":2588},{"timestamp":1689552000,"value":24.8000,"volume":420},{"timestamp":1689638400,"value":24.9000,"volume":444},{"timestamp":1689724800,"value":24.9000,"volume":791},{"timestamp":1689811200,"value":25.2000,"volume":6570},{"timestamp":1689897600,"value":25.9000,"volume":439},{"timestamp":1690156800,"value":24.9000,"volume":4360},{"timestamp":1690243200,"value":24.5000,"volume":5261},{"timestamp":1690329600,"value":24.7000,"volume":2842},{"timestamp":1690416000,"value":24.6000,"volume":1632},{"timestamp":1690502400,"value":24.8000,"volume":516},{"timestamp":1690761600,"value":24.8000,"volume":512},{"timestamp":1690848000,"value":25.0000,"volume":527},{"timestamp":1690934400,"value":25.2000,"volume":909},{"timestamp":1691020800,"value":25.2000,"volume":973},{"timestamp":1691107200,"value":25.2000,"volume":1610},{"timestamp":1691366400,"value":24.8000,"volume":1028},{"timestamp":1691452800,"value":24.4000,"volume":1596},{"timestamp":1691539200,"value":24.4000,"volume":1505},{"timestamp":1691625600,"value":23.7000,"volume":11086},{"timestamp":1691712000,"value":23.5000,"volume":771},{"timestamp":1691971200,"value":23.4000,"volume":2942},{"timestamp":1692057600,"value":23.3000,"volume":782},{"timestamp":1692144000,"value":24.1000,"volume":1426},{"timestamp":1692230400,"value":24.4000,"volume":658},{"timestamp":1692316800,"value":23.7000,"volume":9},{"timestamp":1692576000,"value":23.5000,"volume":3467},{"timestamp":1692662400,"value":21.2000,"volume":38592},{"timestamp":1692748800,"value":21.1000,"volume":11125},{"timestamp":1692835200,"value":21.4000,"volume":3220},{"timestamp":1692921600,"value":20.6000,"volume":12339},{"timestamp":1693180800,"value":20.5000,"volume":3583},{"timestamp":1693267200,"value":21.1000,"volume":4352},{"timestamp":1693353600,"value":21.1000,"volume":3701},{"timestamp":1693440000,"value":21.5000,"volume":4585},{"timestamp":1693526400,"value":21.5000,"volume":5096},{"timestamp":1693785600,"value":21.8000,"volume":4787},{"timestamp":1693872000,"value":22.1000,"volume":6239},{"timestamp":1693958400,"value":22.2000,"volume":2630},{"timestamp":1694044800,"value":22.1000,"volume":8034},{"timestamp":1694131200,"value":22.7000,"volume":1247},{"timestamp":1694390400,"value":23.0000,"volume":3049},{"timestamp":1694476800,"value":23.0000,"volume":1619},{"timestamp":1694563200,"value":22.8000,"volume":722},{"timestamp":1694649600,"value":22.5000,"volume":3475},{"timestamp":1694736000,"value":22.2000,"volume":5665},{"timestamp":1694995200,"value":22.1000,"volume":3684},{"timestamp":1695081600,"value":22.5000,"volume":835},{"timestamp":1695168000,"value":22.1000,"volume":1500},{"timestamp":1695254400,"value":22.0000,"volume":893},{"timestamp":1695340800,"value":21.6000,"volume":6608},{"timestamp":1695600000,"value":21.4000,"volume":4779},{"timestamp":1695686400,"value":20.6000,"volume":2851},{"timestamp":1695772800,"value":21.1000,"volume":8828},{"timestamp":1695859200,"value":21.0000,"volume":1349},{"timestamp":1695945600,"value":21.0000,"volume":2835},{"timestamp":1696204800,"value":20.8000,"volume":2974},{"timestamp":1696291200,"value":20.5000,"volume":6927},{"timestamp":1696377600,"value":20.5000,"volume":5405},{"timestamp":1696464000,"value":20.4000,"volume":2063},{"timestamp":1696550400,"value":20.7000,"volume":1497},{"timestamp":1696809600,"value":20.7000,"volume":700},{"timestamp":1696896000,"value":20.6000,"volume":4949},{"timestamp":1696982400,"value":20.6000,"volume":1288},{"timestamp":1697068800,"value":20.6000,"volume":1061},{"timestamp":1697155200,"value":20.5000,"volume":688},{"timestamp":1697414400,"value":20.6000,"volume":2721},{"timestamp":1697500800,"value":20.7000,"volume":4623},{"timestamp":1697587200,"value":20.4000,"volume":3968},{"timestamp":1697673600,"value":20.5000,"volume":2094},{"timestamp":1697760000,"value":20.4000,"volume":1745},{"timestamp":1698019200,"value":20.7000,"volume":171},{"timestamp":1698105600,"value":20.4000,"volume":1495},{"timestamp":1698192000,"value":20.2000,"volume":7740},{"timestamp":1698364800,"value":20.2000,"volume":1898},{"timestamp":1698624000,"value":20.0000,"volume":4092},{"timestamp":1698710400,"value":20.2000,"volume":2235},{"timestamp":1698796800,"value":20.0000,"volume":566},{"timestamp":1698883200,"value":20.5000,"volume":2469},{"timestamp":1698969600,"value":20.4000,"volume":5397},{"timestamp":1699228800,"value":20.9000,"volume":5478},{"timestamp":1699315200,"value":21.0000,"volume":709},{"timestamp":1699401600,"value":20.4000,"volume":1973},{"timestamp":1699488000,"value":20.7000,"volume":4220},{"timestamp":1699574400,"value":20.4000,"volume":3714},{"timestamp":1699833600,"value":20.4000,"volume":8090},{"timestamp":1699920000,"value":20.1000,"volume":1999},{"timestamp":1700006400,"value":20.3000,"volume":1952},{"timestamp":1700092800,"value":20.3000,"volume":1430},{"timestamp":1700179200,"value":20.5000,"volume":3821},{"timestamp":1700438400,"value":20.7000,"volume":7583},{"timestamp":1700524800,"value":20.4000,"volume":2757},{"timestamp":1700611200,"value":20.8000,"volume":8105},{"timestamp":1700697600,"value":20.7000,"volume":1569},{"timestamp":1700784000,"value":20.8000,"volume":3461},{"timestamp":1701043200,"value":20.7000,"volume":3514},{"timestamp":1701129600,"value":20.7000,"volume":1640},{"timestamp":1701216000,"value":20.4000,"volume":3754},{"timestamp":1701302400,"value":20.1000,"volume":2858},{"timestamp":1701388800,"value":20.5000,"volume":4041},{"timestamp":1701648000,"value":20.5000,"volume":3248},{"timestamp":1701734400,"value":20.5000,"volume":5197},{"timestamp":1701820800,"value":20.6000,"volume":3644},{"timestamp":1701907200,"value":20.4000,"volume":2141},{"timestamp":1701993600,"value":20.5000,"volume":1571},{"timestamp":1702252800,"value":20.4000,"volume":7408},{"timestamp":1702339200,"value":20.6000,"volume":7854},{"timestamp":1702425600,"value":21.0000,"volume":5301},{"timestamp":1702512000,"value":21.0000,"volume":17697},{"timestamp":1702598400,"value":23.0000,"volume":11108},{"timestamp":1702857600,"value":22.4000,"volume":12500},{"timestamp":1702944000,"value":22.0000,"volume":7814},{"timestamp":1703030400,"value":21.8000,"volume":10238},{"timestamp":1703116800,"value":21.5000,"volume":6139},{"timestamp":1703203200,"value":21.7000,"volume":3033},{"timestamp":1703635200,"value":21.6000,"volume":4457},{"timestamp":1703721600,"value":21.3000,"volume":9528},{"timestamp":1703808000,"value":21.1000,"volume":12554},{"timestamp":1704153600,"value":21.8000,"volume":5187},{"timestamp":1704240000,"value":22.0000,"volume":3644},{"timestamp":1704326400,"value":22.5000,"volume":1141},{"timestamp":1704412800,"value":22.9000,"volume":4287},{"timestamp":1704672000,"value":22.8000,"volume":1931},{"timestamp":1704758400,"value":22.9000,"volume":572},{"timestamp":1704844800,"value":22.8000,"volume":320},{"timestamp":1704931200,"value":22.5000,"volume":139},{"timestamp":1705017600,"value":22.5000,"volume":3276},{"timestamp":1705276800,"value":22.3000,"volume":3191},{"timestamp":1705363200,"value":22.0000,"volume":836},{"timestamp":1705449600,"value":22.2000,"volume":125},{"timestamp":1705536000,"value":22.4000,"volume":420},{"timestamp":1705622400,"value":21.8000,"volume":1780},{"timestamp":1705881600,"value":21.8000,"volume":712},{"timestamp":1705968000,"value":21.3000,"volume":3273},{"timestamp":1706054400,"value":21.6000,"volume":1744},{"timestamp":1706140800,"value":21.6000,"volume":2296},{"timestamp":1706227200,"value":21.6000,"volume":4566},{"timestamp":1706486400,"value":21.9000,"volume":2296},{"timestamp":1706572800,"value":21.9000,"volume":565},{"timestamp":1706659200,"value":22.0000,"volume":966},{"timestamp":1706745600,"value":22.4000,"volume":1957},{"timestamp":1706832000,"value":22.6000,"volume":3461},{"timestamp":1707091200,"value":22.3000,"volume":964},{"timestamp":1707177600,"value":22.1000,"volume":1738},{"timestamp":1707264000,"value":22.4000,"volume":1115},{"timestamp":1707350400,"value":21.8000,"volume":5017},{"timestamp":1707436800,"value":22.0000,"volume":1280},{"timestamp":1707696000,"value":21.9000,"volume":837},{"timestamp":1707782400,"value":21.8000,"volume":1980},{"timestamp":1707868800,"value":21.9000,"volume":1123},{"timestamp":1707955200,"value":21.5000,"volume":1742},{"timestamp":1708041600,"value":21.8000,"volume":2865},{"timestamp":1708300800,"value":21.9000,"volume":2177},{"timestamp":1708387200,"value":21.6000,"volume":5739},{"timestamp":1708473600,"value":21.2000,"volume":6022},{"timestamp":1708560000,"value":21.3000,"volume":2145},{"timestamp":1708646400,"value":21.0000,"volume":8398},{"timestamp":1708905600,"value":21.0000,"volume":824},{"timestamp":1708992000,"value":21.0000,"volume":1428},{"timestamp":1709078400,"value":21.0000,"volume":2150},{"timestamp":1709164800,"value":21.0000,"volume":3561},{"timestamp":1709251200,"value":21.1000,"volume":757},{"timestamp":1709510400,"value":20.1000,"volume":11218},{"timestamp":1709596800,"value":20.4000,"volume":2137},{"timestamp":1709683200,"value":20.5000,"volume":1837},{"timestamp":1709769600,"value":20.7000,"volume":643},{"timestamp":1709856000,"value":20.6000,"volume":711},{"timestamp":1710115200,"value":21.1000,"volume":3058},{"timestamp":1710201600,"value":20.0000,"volume":4568},{"timestamp":1710288000,"value":18.8000,"volume":12705},{"timestamp":1710374400,"value":18.1000,"volume":9149},{"timestamp":1710460800,"value":18.9500,"volume":5379},{"timestamp":1710720000,"value":19.2000,"volume":3740},{"timestamp":1710806400,"value":19.5000,"volume":4084},{"timestamp":1710892800,"value":18.9000,"volume":2017},{"timestamp":1710979200,"value":18.9000,"volume":3724},{"timestamp":1711065600,"value":18.6000,"volume":3269},{"timestamp":1711324800,"value":18.6000,"volume":2231},{"timestamp":1711411200,"value":18.5000,"volume":4583},{"timestamp":1711497600,"value":18.5000,"volume":2232},{"timestamp":1711584000,"value":18.8000,"volume":1905},{"timestamp":1712016000,"value":18.5000,"volume":5739},{"timestamp":1712102400,"value":18.5500,"volume":4406},{"timestamp":1712188800,"value":18.5000,"volume":3368},{"timestamp":1712275200,"value":18.6500,"volume":1880},{"timestamp":1712534400,"value":18.7500,"volume":3415},{"timestamp":1712620800,"value":19.1000,"volume":1747},{"timestamp":1712707200,"value":18.6000,"volume":6413},{"timestamp":1712793600,"value":18.6500,"volume":5804},{"timestamp":1712880000,"value":19.4500,"volume":1511},{"timestamp":1713139200,"value":19.0000,"volume":2963},{"timestamp":1713225600,"value":19.4000,"volume":2493},{"timestamp":1713312000,"value":19.9000,"volume":7931},{"timestamp":1713398400,"value":19.8000,"volume":4402},{"timestamp":1713484800,"value":19.5000,"volume":3468},{"timestamp":1713744000,"value":18.9500,"volume":5269},{"timestamp":1713830400,"value":18.8000,"volume":1639},{"timestamp":1713916800,"value":18.6000,"volume":1712},{"timestamp":1714003200,"value":18.7000,"volume":4100},{"timestamp":1714089600,"value":18.6500,"volume":478},{"timestamp":1714348800,"value":19.0000,"volume":2177},{"timestamp":1714435200,"value":19.1000,"volume":2008},{"timestamp":1714608000,"value":19.1000,"volume":1640},{"timestamp":1714694400,"value":19.6000,"volume":3094},{"timestamp":1714953600,"value":19.5000,"volume":1250},{"timestamp":1715040000,"value":19.4000,"volume":925},{"timestamp":1715126400,"value":19.4000,"volume":986},{"timestamp":1715212800,"value":19.4000,"volume":1588},{"timestamp":1715299200,"value":19.2500,"volume":1420},{"timestamp":1715558400,"value":19.6000,"volume":2404},{"timestamp":1715644800,"value":19.6000,"volume":3304},{"timestamp":1715731200,"value":19.3500,"volume":2735},{"timestamp":1715817600,"value":19.3500,"volume":3053},{"timestamp":1715904000,"value":19.6500,"volume":436},{"timestamp":1716163200,"value":20.0000,"volume":1877},{"timestamp":1716249600,"value":19.9500,"volume":2843},{"timestamp":1716336000,"value":19.7500,"volume":5376},{"timestamp":1716422400,"value":20.1000,"volume":2696},{"timestamp":1716508800,"value":20.1000,"volume":5217},{"timestamp":1716768000,"value":20.0000,"volume":706},{"timestamp":1716854400,"value":20.3000,"volume":3419},{"timestamp":1716940800,"value":20.1000,"volume":1634},{"timestamp":1717027200,"value":20.1000,"volume":2103},{"timestamp":1717113600,"value":19.9000,"volume":2129},{"timestamp":1717372800,"value":19.8500,"volume":4485},{"timestamp":1717459200,"value":20.3000,"volume":1471},{"timestamp":1717545600,"value":21.0000,"volume":2904},{"timestamp":1717632000,"value":21.4000,"volume":9699},{"timestamp":1717718400,"value":22.2000,"volume":6696},{"timestamp":1717977600,"value":21.9000,"volume":12795},{"timestamp":1718064000,"value":21.9000,"volume":1322},{"timestamp":1718150400,"value":21.5000,"volume":2356},{"timestamp":1718236800,"value":21.5000,"volume":1261},{"timestamp":1718323200,"value":21.9000,"volume":1152},{"timestamp":1718582400,"value":21.6000,"volume":1033},{"timestamp":1718668800,"value":21.7000,"volume":1196},{"timestamp":1718755200,"value":21.9000,"volume":1136},{"timestamp":1718841600,"value":22.1000,"volume":3017},{"timestamp":1718928000,"value":22.1000,"volume":658},{"timestamp":1719187200,"value":21.6000,"volume":3939},{"timestamp":1719273600,"value":21.9000,"volume":673},{"timestamp":1719360000,"value":21.0000,"volume":3271},{"timestamp":1719446400,"value":21.9000,"volume":1044},{"timestamp":1719532800,"value":21.3000,"volume":466},{"timestamp":1719792000,"value":21.1000,"volume":1939},{"timestamp":1719878400,"value":21.4000,"volume":5529},{"timestamp":1719964800,"value":21.6000,"volume":2786},{"timestamp":1720051200,"value":21.9000,"volume":2748},{"timestamp":1720137600,"value":21.7000,"volume":157},{"timestamp":1720396800,"value":21.5000,"volume":1591},{"timestamp":1720483200,"value":22.1000,"volume":1137},{"timestamp":1720569600,"value":22.5000,"volume":3961},{"timestamp":1720656000,"value":22.5000,"volume":1401},{"timestamp":1720742400,"value":21.6000,"volume":3947},{"timestamp":1721001600,"value":21.6000,"volume":1588},{"timestamp":1721088000,"value":21.6000,"volume":1527},{"timestamp":1721174400,"value":21.5000,"volume":1453},{"timestamp":1721260800,"value":22.1000,"volume":3394},{"timestamp":1721347200,"value":21.5000,"volume":710},{"timestamp":1721606400,"value":21.5000,"volume":332},{"timestamp":1721692800,"value":21.6000,"volume":1385},{"timestamp":1721779200,"value":22.0000,"volume":1139},{"timestamp":1721865600,"value":21.8000,"volume":568},{"timestamp":1721952000,"value":22.0000,"volume":1170},{"timestamp":1722211200,"value":21.5000,"volume":2411},{"timestamp":1722297600,"value":21.4000,"volume":1752},{"timestamp":1722384000,"value":21.3000,"volume":2308},{"timestamp":1722470400,"value":21.0000,"volume":509},{"timestamp":1722556800,"value":20.9000,"volume":2840},{"timestamp":1722816000,"value":20.5000,"volume":2590},{"timestamp":1722902400,"value":20.9000,"volume":812},{"timestamp":1722988800,"value":20.9000,"volume":728},{"timestamp":1723075200,"value":21.8000,"volume":1893},{"timestamp":1723161600,"value":21.8000,"volume":3783},{"timestamp":1723420800,"value":21.5000,"volume":875},{"timestamp":1723507200,"value":21.5000,"volume":2238},{"timestamp":1723593600,"value":21.3000,"volume":1120},{"timestamp":1723680000,"value":21.5000,"volume":416},{"timestamp":1723766400,"value":21.5000,"volume":784},{"timestamp":1724025600,"value":21.0000,"volume":458},{"timestamp":1724112000,"value":21.0000,"volume":532},{"timestamp":1724198400,"value":20.4000,"volume":3327},{"timestamp":1724284800,"value":20.3000,"volume":3085},{"timestamp":1724371200,"value":20.4000,"volume":511},{"timestamp":1724630400,"value":20.8000,"volume":533},{"timestamp":1724716800,"value":20.2000,"volume":4367},{"timestamp":1724803200,"value":20.5000,"volume":2148},{"timestamp":1724889600,"value":20.0000,"volume":1049},{"timestamp":1724976000,"value":20.4000,"volume":2437},{"timestamp":1725235200,"value":20.6000,"volume":2038},{"timestamp":1725321600,"value":20.5000,"volume":442},{"timestamp":1725408000,"value":20.5000,"volume":6665},{"timestamp":1725494400,"value":20.5000,"volume":2290},{"timestamp":1725580800,"value":20.8000,"volume":1070},{"timestamp":1725840000,"value":20.8000,"volume":990},{"timestamp":1725926400,"value":20.9000,"volume":1261},{"timestamp":1726012800,"value":20.6000,"volume":245},{"timestamp":1726099200,"value":20.5000,"volume":417},{"timestamp":1726185600,"value":21.0000,"volume":2485},{"timestamp":1726444800,"value":21.1000,"volume":618},{"timestamp":1726531200,"value":20.9000,"volume":751},{"timestamp":1726617600,"value":20.8000,"volume":4292},{"timestamp":1726704000,"value":21.0000,"volume":1571},{"timestamp":1726790400,"value":20.9000,"volume":803},{"timestamp":1727049600,"value":20.9000,"volume":2226},{"timestamp":1727136000,"value":20.7000,"volume":261},{"timestamp":1727222400,"value":20.6000,"volume":239},{"timestamp":1727308800,"value":20.0000,"volume":5257},{"timestamp":1727395200,"value":20.7000,"volume":570},{"timestamp":1727654400,"value":20.7000,"volume":458},{"timestamp":1727740800,"value":20.7000,"volume":555},{"timestamp":1727827200,"value":20.7000,"volume":40},{"timestamp":1727913600,"value":20.2000,"volume":2526},{"timestamp":1728000000,"value":20.3000,"volume":13203},{"timestamp":1728259200,"value":20.5000,"volume":1929},{"timestamp":1728345600,"value":20.8000,"volume":804},{"timestamp":1728432000,"value":20.2000,"volume":882},{"timestamp":1728518400,"value":19.8500,"volume":860},{"timestamp":1728604800,"value":20.1000,"volume":2720},{"timestamp":1728864000,"value":19.8000,"volume":1555},{"timestamp":1728950400,"value":19.9000,"volume":1175},{"timestamp":1729036800,"value":20.0000,"volume":994},{"timestamp":1729123200,"value":19.7500,"volume":1635},{"timestamp":1729209600,"value":20.0000,"volume":2113},{"timestamp":1729468800,"value":19.4000,"volume":4364},{"timestamp":1729555200,"value":19.2500,"volume":2948},{"timestamp":1729641600,"value":18.9500,"volume":7304},{"timestamp":1729728000,"value":18.9500,"volume":2242},{"timestamp":1729814400,"value":18.9500,"volume":364},{"timestamp":1730073600,"value":19.1000,"volume":4816},{"timestamp":1730160000,"value":19.3000,"volume":1924},{"timestamp":1730246400,"value":19.1000,"volume":2491},{"timestamp":1730332800,"value":19.2000,"volume":991},{"timestamp":1730419200,"value":19.0000,"volume":355},{"timestamp":1730678400,"value":19.2000,"volume":1222},{"timestamp":1730764800,"value":18.6000,"volume":4179},{"timestamp":1730851200,"value":18.9000,"volume":2316},{"timestamp":1730937600,"value":18.9500,"volume":1834},{"timestamp":1731024000,"value":18.6000,"volume":753},{"timestamp":1731283200,"value":18.9500,"volume":3382},{"timestamp":1731369600,"value":18.4500,"volume":5870},{"timestamp":1731456000,"value":18.2500,"volume":900},{"timestamp":1731542400,"value":18.2000,"volume":1560},{"timestamp":1731628800,"value":18.2500,"volume":1423},{"timestamp":1731888000,"value":18.2500,"volume":1498},{"timestamp":1731974400,"value":18.0000,"volume":5242},{"timestamp":1732060800,"value":18.2000,"volume":1786},{"timestamp":1732147200,"value":17.6500,"volume":4115},{"timestamp":1732233600,"value":17.3000,"volume":6105},{"timestamp":1732492800,"value":17.4500,"volume":6553},{"timestamp":1732579200,"value":17.6500,"volume":3201},{"timestamp":1732665600,"value":17.1000,"volume":2327},{"timestamp":1732752000,"value":17.1000,"volume":2075}],"startTimeTimestamp":1637625600,"endTimeTimestamp":1732858930}