{"instrumentID":107821,"Data":[{"timestamp":1608249600,"value":97.9800,"volume":1454},{"timestamp":1608508800,"value":94.8000,"volume":2756},{"timestamp":1608595200,"value":93.0800,"volume":1339},{"timestamp":1608681600,"value":98.9900,"volume":5096},{"timestamp":1608768000,"value":98.9900,"volume":206},{"timestamp":1609113600,"value":99.9900,"volume":11131},{"timestamp":1609200000,"value":98.0100,"volume":1956},{"timestamp":1609286400,"value":98.0100,"volume":99},{"timestamp":1609372800,"value":98.0000,"volume":289},{"timestamp":1609718400,"value":98.3000,"volume":868},{"timestamp":1609804800,"value":99.9900,"volume":917},{"timestamp":1609891200,"value":103.4000,"volume":54005},{"timestamp":1609977600,"value":105.8500,"volume":18957},{"timestamp":1610064000,"value":104.5000,"volume":20509},{"timestamp":1610323200,"value":103.4900,"volume":45341},{"timestamp":1610409600,"value":102.0000,"volume":6967},{"timestamp":1610496000,"value":101.9000,"volume":12033},{"timestamp":1610582400,"value":100.0000,"volume":2922},{"timestamp":1610668800,"value":98.0000,"volume":11331},{"timestamp":1610928000,"value":98.0000,"volume":577},{"timestamp":1611014400,"value":96.5000,"volume":9863},{"timestamp":1611100800,"value":95.7000,"volume":12914},{"timestamp":1611187200,"value":96.0000,"volume":22050},{"timestamp":1611273600,"value":98.2800,"volume":17814},{"timestamp":1611532800,"value":95.0000,"volume":2090},{"timestamp":1611619200,"value":95.0500,"volume":1430},{"timestamp":1611705600,"value":93.6000,"volume":469},{"timestamp":1611792000,"value":96.0000,"volume":15526},{"timestamp":1611878400,"value":92.5100,"volume":24631},{"timestamp":1612224000,"value":96.5000,"volume":7074},{"timestamp":1612310400,"value":96.0000,"volume":2253},{"timestamp":1612396800,"value":103.6000,"volume":35125},{"timestamp":1612483200,"value":104.4900,"volume":441845},{"timestamp":1612742400,"value":108.0000,"volume":29643},{"timestamp":1612828800,"value":105.7900,"volume":3280},{"timestamp":1612915200,"value":106.0000,"volume":20483},{"timestamp":1613001600,"value":104.2600,"volume":5652},{"timestamp":1613088000,"value":105.1600,"volume":2811},{"timestamp":1613347200,"value":103.7900,"volume":202389},{"timestamp":1613433600,"value":109.0000,"volume":25408},{"timestamp":1613520000,"value":108.0000,"volume":9251},{"timestamp":1613606400,"value":108.8600,"volume":483},{"timestamp":1613692800,"value":111.0000,"volume":10272},{"timestamp":1613952000,"value":112.4900,"volume":36312},{"timestamp":1614038400,"value":113.0600,"volume":43214},{"timestamp":1614124800,"value":114.0000,"volume":80031},{"timestamp":1614211200,"value":118.0000,"volume":53654},{"timestamp":1614297600,"value":116.4900,"volume":13055},{"timestamp":1614556800,"value":113.7400,"volume":119995},{"timestamp":1614643200,"value":113.2000,"volume":57992},{"timestamp":1614729600,"value":117.0000,"volume":78240},{"timestamp":1614816000,"value":116.0000,"volume":25369},{"timestamp":1614902400,"value":121.0000,"volume":49852},{"timestamp":1615161600,"value":122.9900,"volume":15526},{"timestamp":1615248000,"value":118.5100,"volume":11140},{"timestamp":1615334400,"value":116.6000,"volume":2109},{"timestamp":1615420800,"value":115.1000,"volume":395},{"timestamp":1615507200,"value":117.9800,"volume":1839},{"timestamp":1615852800,"value":114.8400,"volume":744},{"timestamp":1615939200,"value":115.5400,"volume":10420},{"timestamp":1616025600,"value":117.9900,"volume":7299},{"timestamp":1616112000,"value":112.1000,"volume":9201},{"timestamp":1616371200,"value":107.6000,"volume":11709},{"timestamp":1616457600,"value":107.1900,"volume":3576},{"timestamp":1616544000,"value":107.1900,"volume":271},{"timestamp":1616630400,"value":107.0000,"volume":6745},{"timestamp":1616716800,"value":107.8500,"volume":2437},{"timestamp":1616976000,"value":107.6000,"volume":5655},{"timestamp":1617062400,"value":108.9900,"volume":2888},{"timestamp":1617148800,"value":106.2000,"volume":2115871},{"timestamp":1617580800,"value":107.0600,"volume":17970},{"timestamp":1617667200,"value":107.6000,"volume":13362},{"timestamp":1617753600,"value":108.5000,"volume":5600},{"timestamp":1617840000,"value":109.5100,"volume":7524},{"timestamp":1617926400,"value":107.0000,"volume":201150},{"timestamp":1618185600,"value":106.1100,"volume":16790},{"timestamp":1618272000,"value":106.0000,"volume":7322},{"timestamp":1618358400,"value":107.3900,"volume":2715},{"timestamp":1618444800,"value":104.1600,"volume":4378},{"timestamp":1618531200,"value":104.4600,"volume":9684},{"timestamp":1618790400,"value":107.5800,"volume":4987},{"timestamp":1618876800,"value":104.9800,"volume":153579},{"timestamp":1618963200,"value":104.9900,"volume":28726},{"timestamp":1619049600,"value":105.0100,"volume":6397},{"timestamp":1619136000,"value":104.7400,"volume":2438},{"timestamp":1619395200,"value":105.7000,"volume":3570},{"timestamp":1619481600,"value":108.1500,"volume":4885},{"timestamp":1619568000,"value":104.9100,"volume":641},{"timestamp":1619654400,"value":110.4700,"volume":17353},{"timestamp":1619740800,"value":112.5000,"volume":5218},{"timestamp":1620000000,"value":113.1000,"volume":5503},{"timestamp":1620086400,"value":112.5600,"volume":18395},{"timestamp":1620172800,"value":115.7000,"volume":22087},{"timestamp":1620259200,"value":115.4300,"volume":121052},{"timestamp":1620345600,"value":116.8100,"volume":9448},{"timestamp":1620604800,"value":118.1900,"volume":9885},{"timestamp":1620691200,"value":118.0000,"volume":261439},{"timestamp":1620777600,"value":118.0000,"volume":52852},{"timestamp":1620864000,"value":118.0000,"volume":17128},{"timestamp":1620950400,"value":121.5000,"volume":179071},{"timestamp":1621209600,"value":120.0000,"volume":9237},{"timestamp":1621296000,"value":123.8900,"volume":44372},{"timestamp":1621382400,"value":120.5000,"volume":1119},{"timestamp":1621468800,"value":121.0000,"volume":3043},{"timestamp":1621555200,"value":123.0000,"volume":8054},{"timestamp":1621814400,"value":122.5000,"volume":853},{"timestamp":1621900800,"value":121.0300,"volume":5270},{"timestamp":1621987200,"value":122.7000,"volume":2047},{"timestamp":1622073600,"value":125.0000,"volume":42838},{"timestamp":1622160000,"value":123.0300,"volume":1712},{"timestamp":1622419200,"value":119.5000,"volume":956},{"timestamp":1622505600,"value":126.5000,"volume":25352},{"timestamp":1622592000,"value":126.5000,"volume":72992},{"timestamp":1622678400,"value":128.0300,"volume":867},{"timestamp":1622764800,"value":125.9500,"volume":4047},{"timestamp":1623024000,"value":127.3000,"volume":1504},{"timestamp":1623110400,"value":126.2500,"volume":10182},{"timestamp":1623196800,"value":125.7000,"volume":23091},{"timestamp":1623283200,"value":125.0000,"volume":3645},{"timestamp":1623369600,"value":125.0000,"volume":344},{"timestamp":1623628800,"value":128.1900,"volume":4131},{"timestamp":1623715200,"value":130.0100,"volume":21450},{"timestamp":1623801600,"value":130.0000,"volume":3674},{"timestamp":1623888000,"value":130.0100,"volume":5414},{"timestamp":1623974400,"value":126.2000,"volume":7845},{"timestamp":1624233600,"value":128.0000,"volume":16641},{"timestamp":1624320000,"value":128.0000,"volume":370},{"timestamp":1624406400,"value":129.6900,"volume":217},{"timestamp":1624492800,"value":128.0000,"volume":12145},{"timestamp":1624579200,"value":128.0000,"volume":257},{"timestamp":1624838400,"value":126.8900,"volume":5518},{"timestamp":1624924800,"value":124.0000,"volume":3569},{"timestamp":1625011200,"value":123.0000,"volume":1580},{"timestamp":1625097600,"value":127.0000,"volume":261},{"timestamp":1625184000,"value":123.9900,"volume":2118},{"timestamp":1625443200,"value":123.9900,"volume":239},{"timestamp":1625529600,"value":124.0000,"volume":12107},{"timestamp":1625616000,"value":122.5000,"volume":6550},{"timestamp":1625702400,"value":119.0000,"volume":6082},{"timestamp":1625788800,"value":123.9800,"volume":15381},{"timestamp":1626048000,"value":124.5000,"volume":1868},{"timestamp":1626134400,"value":124.5000,"volume":223},{"timestamp":1626220800,"value":124.5000,"volume":168},{"timestamp":1626307200,"value":124.5000,"volume":419},{"timestamp":1626393600,"value":119.0000,"volume":42623},{"timestamp":1626652800,"value":116.0000,"volume":63536},{"timestamp":1626739200,"value":119.4900,"volume":328},{"timestamp":1626825600,"value":124.4800,"volume":4882},{"timestamp":1626912000,"value":125.0000,"volume":424},{"timestamp":1626998400,"value":125.0000,"volume":67672},{"timestamp":1627257600,"value":127.5200,"volume":47461},{"timestamp":1627344000,"value":126.1200,"volume":20047},{"timestamp":1627430400,"value":124.9000,"volume":11880},{"timestamp":1627516800,"value":124.9000,"volume":266},{"timestamp":1627603200,"value":125.0100,"volume":303},{"timestamp":1627862400,"value":126.4600,"volume":4803},{"timestamp":1627948800,"value":130.5000,"volume":49859},{"timestamp":1628035200,"value":131.9000,"volume":152832},{"timestamp":1628121600,"value":132.3900,"volume":401},{"timestamp":1628208000,"value":134.0000,"volume":134983},{"timestamp":1628467200,"value":134.9800,"volume":6410},{"timestamp":1628553600,"value":135.9500,"volume":8275},{"timestamp":1628640000,"value":137.4300,"volume":12869},{"timestamp":1628726400,"value":137.4300,"volume":363},{"timestamp":1628812800,"value":136.8900,"volume":2278},{"timestamp":1629072000,"value":136.8900,"volume":369},{"timestamp":1629158400,"value":136.8900,"volume":298},{"timestamp":1629244800,"value":134.6000,"volume":32313},{"timestamp":1629331200,"value":130.3000,"volume":26808},{"timestamp":1629417600,"value":130.3000,"volume":183},{"timestamp":1629676800,"value":132.1100,"volume":207},{"timestamp":1629763200,"value":130.1200,"volume":8677},{"timestamp":1629849600,"value":134.0100,"volume":4536},{"timestamp":1629936000,"value":133.7000,"volume":294},{"timestamp":1630022400,"value":131.5100,"volume":492},{"timestamp":1630281600,"value":130.0100,"volume":1097},{"timestamp":1630368000,"value":131.0200,"volume":5921},{"timestamp":1630454400,"value":131.0200,"volume":256},{"timestamp":1630540800,"value":131.0200,"volume":272},{"timestamp":1630627200,"value":132.4800,"volume":460},{"timestamp":1630886400,"value":132.4000,"volume":467},{"timestamp":1630972800,"value":131.5100,"volume":492},{"timestamp":1631059200,"value":131.4500,"volume":511},{"timestamp":1631145600,"value":128.7300,"volume":5262},{"timestamp":1631232000,"value":128.9900,"volume":1946},{"timestamp":1631491200,"value":128.9900,"volume":79},{"timestamp":1631577600,"value":129.2100,"volume":3078},{"timestamp":1631664000,"value":129.2100,"volume":111},{"timestamp":1631836800,"value":132.2500,"volume":4819},{"timestamp":1632096000,"value":123.0200,"volume":18571},{"timestamp":1632182400,"value":123.0300,"volume":7264},{"timestamp":1632268800,"value":127.0000,"volume":100},{"timestamp":1632355200,"value":128.7500,"volume":597},{"timestamp":1632441600,"value":132.0000,"volume":1080},{"timestamp":1632700800,"value":134.5000,"volume":14716},{"timestamp":1632787200,"value":134.5000,"volume":23767},{"timestamp":1632873600,"value":133.5100,"volume":5623},{"timestamp":1632960000,"value":135.8800,"volume":5036},{"timestamp":1633046400,"value":133.5000,"volume":255},{"timestamp":1633305600,"value":133.5000,"volume":121},{"timestamp":1633392000,"value":139.0000,"volume":1603},{"timestamp":1633478400,"value":140.0100,"volume":5312},{"timestamp":1633564800,"value":141.0100,"volume":10539},{"timestamp":1633651200,"value":140.0000,"volume":3936},{"timestamp":1633910400,"value":141.0000,"volume":3576},{"timestamp":1633996800,"value":140.0000,"volume":368},{"timestamp":1634083200,"value":140.0000,"volume":441},{"timestamp":1634169600,"value":134.1000,"volume":9258},{"timestamp":1634256000,"value":136.0000,"volume":6848},{"timestamp":1634515200,"value":137.8600,"volume":21512},{"timestamp":1634601600,"value":136.5000,"volume":3437},{"timestamp":1634688000,"value":138.2700,"volume":771},{"timestamp":1634774400,"value":138.0000,"volume":372},{"timestamp":1634860800,"value":135.1500,"volume":3725},{"timestamp":1635120000,"value":133.0000,"volume":3405},{"timestamp":1635206400,"value":132.9900,"volume":1703},{"timestamp":1635292800,"value":130.0000,"volume":10042},{"timestamp":1635379200,"value":133.0000,"volume":73242},{"timestamp":1635465600,"value":142.7900,"volume":32959},{"timestamp":1635724800,"value":149.9900,"volume":148451},{"timestamp":1635897600,"value":147.2500,"volume":1594},{"timestamp":1635984000,"value":145.0000,"volume":958},{"timestamp":1636070400,"value":140.0000,"volume":4000},{"timestamp":1636329600,"value":140.0000,"volume":14194},{"timestamp":1636416000,"value":138.5000,"volume":220},{"timestamp":1636502400,"value":141.7900,"volume":13271},{"timestamp":1636588800,"value":141.5100,"volume":15044},{"timestamp":1636675200,"value":140.2500,"volume":4058},{"timestamp":1637020800,"value":135.0600,"volume":2751},{"timestamp":1637107200,"value":134.2000,"volume":2045},{"timestamp":1637193600,"value":129.3000,"volume":3014},{"timestamp":1637280000,"value":128.8500,"volume":2762},{"timestamp":1637539200,"value":129.5000,"volume":667},{"timestamp":1637625600,"value":127.5000,"volume":5546},{"timestamp":1637712000,"value":125.5000,"volume":2146},{"timestamp":1637798400,"value":125.4200,"volume":1294},{"timestamp":1637884800,"value":122.0000,"volume":2868},{"timestamp":1638144000,"value":119.9800,"volume":8833},{"timestamp":1638230400,"value":115.0000,"volume":11340},{"timestamp":1638316800,"value":115.9900,"volume":7662},{"timestamp":1638403200,"value":116.9900,"volume":793},{"timestamp":1638489600,"value":116.5100,"volume":3311},{"timestamp":1638748800,"value":120.5400,"volume":19916},{"timestamp":1638835200,"value":120.5400,"volume":83},{"timestamp":1638921600,"value":123.5000,"volume":3122},{"timestamp":1639008000,"value":121.4900,"volume":1468},{"timestamp":1639094400,"value":121.3900,"volume":1052},{"timestamp":1639353600,"value":121.0900,"volume":6211},{"timestamp":1639440000,"value":121.8200,"volume":950},{"timestamp":1639526400,"value":120.0500,"volume":17486},{"timestamp":1639612800,"value":120.0500,"volume":872},{"timestamp":1639699200,"value":120.0500,"volume":339},{"timestamp":1639958400,"value":115.4800,"volume":3911},{"timestamp":1640044800,"value":118.5000,"volume":3786},{"timestamp":1640131200,"value":118.7100,"volume":167},{"timestamp":1640217600,"value":120.3500,"volume":1044},{"timestamp":1640304000,"value":120.3500,"volume":95},{"timestamp":1640563200,"value":122.1600,"volume":4516},{"timestamp":1640649600,"value":120.5100,"volume":9013},{"timestamp":1640736000,"value":122.0000,"volume":38550},{"timestamp":1640822400,"value":120.5000,"volume":2757},{"timestamp":1640908800,"value":120.4900,"volume":5711},{"timestamp":1641168000,"value":121.4500,"volume":1567},{"timestamp":1641254400,"value":124.6000,"volume":3439},{"timestamp":1641340800,"value":123.0000,"volume":2479},{"timestamp":1641427200,"value":126.0000,"volume":1957},{"timestamp":1641513600,"value":128.2100,"volume":3300},{"timestamp":1641772800,"value":128.1200,"volume":1399},{"timestamp":1641859200,"value":130.0000,"volume":2696},{"timestamp":1641945600,"value":132.1700,"volume":1449},{"timestamp":1642032000,"value":132.1600,"volume":1314},{"timestamp":1642118400,"value":132.1700,"volume":634},{"timestamp":1642377600,"value":132.1700,"volume":366},{"timestamp":1642464000,"value":133.5600,"volume":1772},{"timestamp":1642550400,"value":131.9700,"volume":163},{"timestamp":1642636800,"value":131.9700,"volume":708},{"timestamp":1642723200,"value":131.9700,"volume":328},{"timestamp":1642982400,"value":127.8200,"volume":64061},{"timestamp":1643068800,"value":129.5000,"volume":6788},{"timestamp":1643155200,"value":130.9900,"volume":3807},{"timestamp":1643241600,"value":131.6100,"volume":321},{"timestamp":1643328000,"value":130.9000,"volume":1671},{"timestamp":1643587200,"value":130.8100,"volume":7904},{"timestamp":1643673600,"value":132.5000,"volume":932},{"timestamp":1643760000,"value":135.0100,"volume":4667},{"timestamp":1643846400,"value":132.9900,"volume":1268},{"timestamp":1643932800,"value":135.5100,"volume":73447},{"timestamp":1644278400,"value":139.4100,"volume":3640},{"timestamp":1644364800,"value":138.5100,"volume":10264},{"timestamp":1644451200,"value":141.9800,"volume":25241},{"timestamp":1644537600,"value":137.0300,"volume":3125},{"timestamp":1644796800,"value":134.0500,"volume":299},{"timestamp":1644883200,"value":135.0000,"volume":27658},{"timestamp":1644969600,"value":134.5100,"volume":1296},{"timestamp":1645056000,"value":132.5700,"volume":2946},{"timestamp":1645142400,"value":131.4000,"volume":4842},{"timestamp":1645401600,"value":131.4000,"volume":161},{"timestamp":1645488000,"value":129.2900,"volume":1146},{"timestamp":1645574400,"value":128.4200,"volume":20506},{"timestamp":1645660800,"value":121.0300,"volume":16010},{"timestamp":1645747200,"value":124.5000,"volume":66992},{"timestamp":1646006400,"value":120.5500,"volume":102886},{"timestamp":1646092800,"value":117.0000,"volume":255576},{"timestamp":1646179200,"value":120.6600,"volume":28690},{"timestamp":1646265600,"value":117.4200,"volume":98040},{"timestamp":1646352000,"value":112.6200,"volume":523134},{"timestamp":1646611200,"value":103.2900,"volume":274443},{"timestamp":1646697600,"value":111.3000,"volume":32435},{"timestamp":1646784000,"value":117.0000,"volume":96021},{"timestamp":1646870400,"value":116.3000,"volume":37271},{"timestamp":1646956800,"value":115.0100,"volume":89315},{"timestamp":1647216000,"value":116.5200,"volume":3373},{"timestamp":1647302400,"value":118.0800,"volume":2692},{"timestamp":1647388800,"value":122.0000,"volume":31692},{"timestamp":1647475200,"value":121.4900,"volume":6201},{"timestamp":1647561600,"value":119.0200,"volume":4942},{"timestamp":1647907200,"value":120.0000,"volume":5808},{"timestamp":1647993600,"value":115.0000,"volume":6770},{"timestamp":1648080000,"value":114.1200,"volume":4653},{"timestamp":1648166400,"value":114.0000,"volume":3810},{"timestamp":1648425600,"value":115.5100,"volume":14958},{"timestamp":1648512000,"value":120.0000,"volume":50719},{"timestamp":1648598400,"value":117.5000,"volume":20936},{"timestamp":1648684800,"value":114.3000,"volume":156438},{"timestamp":1648771200,"value":114.3000,"volume":1116},{"timestamp":1649030400,"value":116.2000,"volume":5938},{"timestamp":1649116800,"value":114.0000,"volume":431},{"timestamp":1649203200,"value":113.0000,"volume":1588},{"timestamp":1649289600,"value":109.1000,"volume":68666},{"timestamp":1649376000,"value":107.5000,"volume":108794},{"timestamp":1649635200,"value":107.8000,"volume":99776},{"timestamp":1649721600,"value":106.5400,"volume":1260},{"timestamp":1649808000,"value":107.0000,"volume":2811},{"timestamp":1650240000,"value":108.8200,"volume":2242},{"timestamp":1650326400,"value":111.0000,"volume":1647},{"timestamp":1650412800,"value":110.0000,"volume":11193},{"timestamp":1650499200,"value":110.5100,"volume":2076},{"timestamp":1650585600,"value":110.6000,"volume":787},{"timestamp":1650844800,"value":110.6000,"volume":355},{"timestamp":1650931200,"value":108.0000,"volume":1712},{"timestamp":1651017600,"value":106.0000,"volume":94437},{"timestamp":1651104000,"value":104.5000,"volume":144153},{"timestamp":1651190400,"value":107.1500,"volume":9643},{"timestamp":1651449600,"value":103.7000,"volume":4372},{"timestamp":1651536000,"value":104.6700,"volume":915},{"timestamp":1651622400,"value":102.0000,"volume":5582},{"timestamp":1651708800,"value":98.5000,"volume":8770},{"timestamp":1651795200,"value":98.0000,"volume":6108},{"timestamp":1652054400,"value":98.5100,"volume":2547},{"timestamp":1652140800,"value":100.0000,"volume":15823},{"timestamp":1652227200,"value":98.8200,"volume":1121},{"timestamp":1652313600,"value":98.5000,"volume":3757},{"timestamp":1652400000,"value":102.3300,"volume":2515},{"timestamp":1652659200,"value":102.1100,"volume":672},{"timestamp":1652745600,"value":102.5100,"volume":763},{"timestamp":1652832000,"value":100.5000,"volume":1051},{"timestamp":1652918400,"value":100.0000,"volume":6886},{"timestamp":1653004800,"value":100.0000,"volume":26066},{"timestamp":1653264000,"value":102.2000,"volume":57232},{"timestamp":1653350400,"value":103.7300,"volume":922},{"timestamp":1653436800,"value":104.0000,"volume":13833},{"timestamp":1653523200,"value":104.0000,"volume":659},{"timestamp":1653609600,"value":106.0000,"volume":840},{"timestamp":1653868800,"value":106.0000,"volume":254},{"timestamp":1653955200,"value":107.5000,"volume":2041},{"timestamp":1654041600,"value":105.2400,"volume":2812},{"timestamp":1654128000,"value":104.5000,"volume":2741},{"timestamp":1654214400,"value":103.0100,"volume":133},{"timestamp":1654473600,"value":105.0100,"volume":1719},{"timestamp":1654560000,"value":105.0000,"volume":2240},{"timestamp":1654646400,"value":105.0000,"volume":250},{"timestamp":1654732800,"value":99.2700,"volume":96400},{"timestamp":1654819200,"value":91.3000,"volume":118699},{"timestamp":1655078400,"value":89.5000,"volume":4278},{"timestamp":1655164800,"value":90.0000,"volume":242715},{"timestamp":1655251200,"value":91.8000,"volume":37837},{"timestamp":1655337600,"value":90.3800,"volume":75683},{"timestamp":1655424000,"value":92.0000,"volume":1169},{"timestamp":1655683200,"value":90.0000,"volume":734},{"timestamp":1655769600,"value":90.0000,"volume":143},{"timestamp":1655856000,"value":92.7000,"volume":262},{"timestamp":1655942400,"value":90.0000,"volume":3655},{"timestamp":1656028800,"value":91.9800,"volume":350},{"timestamp":1656288000,"value":93.5000,"volume":396},{"timestamp":1656374400,"value":93.0000,"volume":2614},{"timestamp":1656460800,"value":92.0000,"volume":307},{"timestamp":1656547200,"value":91.5400,"volume":205},{"timestamp":1656633600,"value":92.4000,"volume":924},{"timestamp":1656892800,"value":89.9000,"volume":5183},{"timestamp":1656979200,"value":89.0200,"volume":7457},{"timestamp":1657065600,"value":87.5200,"volume":1156},{"timestamp":1657152000,"value":90.3000,"volume":6071},{"timestamp":1657238400,"value":90.2900,"volume":270},{"timestamp":1657497600,"value":90.2900,"volume":460},{"timestamp":1657584000,"value":85.7000,"volume":18627},{"timestamp":1657670400,"value":86.9100,"volume":2000},{"timestamp":1657756800,"value":84.8300,"volume":3221},{"timestamp":1657843200,"value":85.5000,"volume":2903},{"timestamp":1658102400,"value":85.8900,"volume":2790},{"timestamp":1658188800,"value":89.5000,"volume":13721},{"timestamp":1658275200,"value":86.1600,"volume":3976},{"timestamp":1658361600,"value":88.0000,"volume":2730},{"timestamp":1658448000,"value":87.1000,"volume":4760},{"timestamp":1658707200,"value":87.6000,"volume":2425},{"timestamp":1658793600,"value":84.8400,"volume":6131},{"timestamp":1658880000,"value":86.5000,"volume":5658},{"timestamp":1658966400,"value":87.3000,"volume":12752},{"timestamp":1659052800,"value":92.8900,"volume":4456},{"timestamp":1659312000,"value":91.7800,"volume":697},{"timestamp":1659398400,"value":92.5000,"volume":12780},{"timestamp":1659484800,"value":94.0000,"volume":2223},{"timestamp":1659571200,"value":95.0000,"volume":5706},{"timestamp":1659657600,"value":96.7500,"volume":177997},{"timestamp":1659916800,"value":96.9000,"volume":14220},{"timestamp":1660003200,"value":97.1200,"volume":3426},{"timestamp":1660089600,"value":96.6300,"volume":5202},{"timestamp":1660176000,"value":98.0100,"volume":3206},{"timestamp":1660262400,"value":97.4800,"volume":1139},{"timestamp":1660521600,"value":97.5000,"volume":408},{"timestamp":1660608000,"value":98.5800,"volume":4738},{"timestamp":1660694400,"value":98.0000,"volume":3340},{"timestamp":1660780800,"value":98.3900,"volume":1940},{"timestamp":1660867200,"value":94.3000,"volume":2806},{"timestamp":1661126400,"value":91.4000,"volume":146},{"timestamp":1661212800,"value":90.0800,"volume":155},{"timestamp":1661299200,"value":89.5000,"volume":3028},{"timestamp":1661385600,"value":89.5000,"volume":124},{"timestamp":1661472000,"value":88.1000,"volume":525},{"timestamp":1661731200,"value":89.4400,"volume":6905},{"timestamp":1661817600,"value":90.8500,"volume":12424},{"timestamp":1661904000,"value":89.8000,"volume":1190},{"timestamp":1661990400,"value":88.2400,"volume":442},{"timestamp":1662076800,"value":88.0000,"volume":4512},{"timestamp":1662336000,"value":88.0000,"volume":108},{"timestamp":1662422400,"value":89.0000,"volume":1870},{"timestamp":1662508800,"value":87.0200,"volume":614},{"timestamp":1662595200,"value":88.8100,"volume":1435},{"timestamp":1662681600,"value":95.2900,"volume":139994},{"timestamp":1662940800,"value":98.5000,"volume":422804},{"timestamp":1663027200,"value":98.5000,"volume":288},{"timestamp":1663113600,"value":97.0000,"volume":214},{"timestamp":1663200000,"value":98.1600,"volume":16053},{"timestamp":1663545600,"value":97.9600,"volume":58},{"timestamp":1663632000,"value":96.2500,"volume":64909},{"timestamp":1663718400,"value":95.0900,"volume":274},{"timestamp":1663804800,"value":94.5500,"volume":139},{"timestamp":1663891200,"value":94.9900,"volume":436},{"timestamp":1664150400,"value":91.1100,"volume":220},{"timestamp":1664236800,"value":89.0000,"volume":874},{"timestamp":1664323200,"value":89.2000,"volume":32693},{"timestamp":1664409600,"value":89.2000,"volume":226},{"timestamp":1664496000,"value":89.0100,"volume":341446},{"timestamp":1664755200,"value":92.7000,"volume":250799},{"timestamp":1664841600,"value":97.5000,"volume":7627},{"timestamp":1664928000,"value":95.5300,"volume":543},{"timestamp":1665014400,"value":95.5300,"volume":172},{"timestamp":1665100800,"value":95.5300,"volume":92},{"timestamp":1665360000,"value":95.5300,"volume":114},{"timestamp":1665446400,"value":95.5300,"volume":52},{"timestamp":1665532800,"value":95.5300,"volume":57},{"timestamp":1665619200,"value":94.0000,"volume":1048},{"timestamp":1665705600,"value":94.0000,"volume":175},{"timestamp":1665964800,"value":96.0000,"volume":10084},{"timestamp":1666051200,"value":94.0100,"volume":19408},{"timestamp":1666137600,"value":94.1000,"volume":939},{"timestamp":1666224000,"value":97.7000,"volume":5465},{"timestamp":1666310400,"value":97.7000,"volume":262},{"timestamp":1666569600,"value":101.0000,"volume":4669},{"timestamp":1666656000,"value":101.5000,"volume":4460},{"timestamp":1666742400,"value":103.5000,"volume":34745},{"timestamp":1666828800,"value":103.0000,"volume":8087},{"timestamp":1666915200,"value":103.0000,"volume":5082},{"timestamp":1667174400,"value":103.0000,"volume":84},{"timestamp":1667260800,"value":102.0000,"volume":9266},{"timestamp":1667433600,"value":99.1600,"volume":460988},{"timestamp":1667520000,"value":102.0200,"volume":7217},{"timestamp":1667779200,"value":102.0200,"volume":322},{"timestamp":1667865600,"value":104.0000,"volume":18280},{"timestamp":1667952000,"value":104.0000,"volume":19961},{"timestamp":1668038400,"value":105.0000,"volume":130957},{"timestamp":1668124800,"value":107.0000,"volume":13600},{"timestamp":1668384000,"value":107.1000,"volume":7162},{"timestamp":1668470400,"value":108.7300,"volume":134379},{"timestamp":1668556800,"value":109.0000,"volume":270},{"timestamp":1668643200,"value":109.0000,"volume":163},{"timestamp":1668729600,"value":109.0000,"volume":15086},{"timestamp":1669075200,"value":110.0000,"volume":8678},{"timestamp":1669161600,"value":110.0000,"volume":242},{"timestamp":1669248000,"value":110.0000,"volume":7332},{"timestamp":1669334400,"value":111.2000,"volume":606},{"timestamp":1669593600,"value":110.7200,"volume":447},{"timestamp":1669680000,"value":110.0300,"volume":37174},{"timestamp":1669766400,"value":111.0000,"volume":6175},{"timestamp":1669852800,"value":111.0000,"volume":66},{"timestamp":1669939200,"value":112.3100,"volume":671},{"timestamp":1670198400,"value":114.9500,"volume":22150},{"timestamp":1670284800,"value":113.0000,"volume":13561},{"timestamp":1670371200,"value":112.0500,"volume":1201},{"timestamp":1670457600,"value":105.0000,"volume":69389},{"timestamp":1670544000,"value":110.0000,"volume":171},{"timestamp":1670889600,"value":114.0000,"volume":1411},{"timestamp":1670976000,"value":115.2100,"volume":2481},{"timestamp":1671062400,"value":115.2100,"volume":139},{"timestamp":1671148800,"value":112.0000,"volume":186},{"timestamp":1671408000,"value":112.0000,"volume":110},{"timestamp":1671494400,"value":116.0000,"volume":1158},{"timestamp":1671580800,"value":117.1100,"volume":1822},{"timestamp":1671667200,"value":115.9800,"volume":2654},{"timestamp":1671753600,"value":115.0500,"volume":26697},{"timestamp":1672012800,"value":115.0500,"volume":99},{"timestamp":1672099200,"value":115.0200,"volume":1974},{"timestamp":1672185600,"value":115.0200,"volume":108},{"timestamp":1672272000,"value":116.7500,"volume":1947},{"timestamp":1672358400,"value":116.7500,"volume":206},{"timestamp":1672617600,"value":116.7500,"volume":49},{"timestamp":1672704000,"value":119.1100,"volume":18639},{"timestamp":1672790400,"value":123.6700,"volume":8380},{"timestamp":1672876800,"value":124.0000,"volume":104553},{"timestamp":1672963200,"value":125.0200,"volume":604},{"timestamp":1673222400,"value":127.5900,"volume":120524},{"timestamp":1673308800,"value":128.8900,"volume":100690},{"timestamp":1673395200,"value":128.8900,"volume":0},{"timestamp":1673481600,"value":128.0800,"volume":156504},{"timestamp":1673568000,"value":128.3100,"volume":10333},{"timestamp":1673827200,"value":129.9000,"volume":295},{"timestamp":1673913600,"value":128.0000,"volume":23201},{"timestamp":1674000000,"value":129.0000,"volume":601},{"timestamp":1674086400,"value":128.5000,"volume":56251},{"timestamp":1674172800,"value":129.0000,"volume":2467},{"timestamp":1674432000,"value":130.7000,"volume":294539},{"timestamp":1674518400,"value":129.7500,"volume":344},{"timestamp":1674604800,"value":128.6000,"volume":3572},{"timestamp":1674691200,"value":130.0100,"volume":24843},{"timestamp":1674777600,"value":130.3700,"volume":413},{"timestamp":1675036800,"value":129.2400,"volume":5801},{"timestamp":1675123200,"value":130.2600,"volume":14933},{"timestamp":1675209600,"value":137.0200,"volume":84728},{"timestamp":1675296000,"value":136.7000,"volume":80899},{"timestamp":1675382400,"value":139.8800,"volume":75283},{"timestamp":1675728000,"value":135.3800,"volume":7483},{"timestamp":1675814400,"value":136.0000,"volume":6362},{"timestamp":1675900800,"value":135.9800,"volume":9668},{"timestamp":1675987200,"value":135.9700,"volume":380},{"timestamp":1676246400,"value":135.3000,"volume":1266},{"timestamp":1676332800,"value":135.0600,"volume":12761},{"timestamp":1676419200,"value":135.1200,"volume":2090},{"timestamp":1676505600,"value":138.0000,"volume":80049},{"timestamp":1676592000,"value":136.5000,"volume":801464},{"timestamp":1676851200,"value":136.5000,"volume":0},{"timestamp":1676937600,"value":136.5000,"volume":0},{"timestamp":1677024000,"value":136.5000,"volume":0},{"timestamp":1677110400,"value":135.4000,"volume":171552},{"timestamp":1677196800,"value":135.8000,"volume":301750},{"timestamp":1677456000,"value":138.4400,"volume":274813},{"timestamp":1677542400,"value":142.1900,"volume":95709},{"timestamp":1677628800,"value":139.1200,"volume":141299},{"timestamp":1677715200,"value":138.6600,"volume":33299},{"timestamp":1677801600,"value":139.9600,"volume":179201},{"timestamp":1678060800,"value":141.9400,"volume":150586},{"timestamp":1678147200,"value":138.5800,"volume":14056},{"timestamp":1678233600,"value":138.1200,"volume":3146},{"timestamp":1678320000,"value":139.0400,"volume":3651},{"timestamp":1678406400,"value":136.0000,"volume":556},{"timestamp":1678665600,"value":131.2000,"volume":211000},{"timestamp":1678752000,"value":132.7400,"volume":4161},{"timestamp":1678838400,"value":127.0000,"volume":13138},{"timestamp":1678924800,"value":126.9700,"volume":16384},{"timestamp":1679011200,"value":121.3000,"volume":20238},{"timestamp":1679356800,"value":131.0000,"volume":565549},{"timestamp":1679443200,"value":130.0500,"volume":4949},{"timestamp":1679529600,"value":126.0500,"volume":595},{"timestamp":1679616000,"value":122.4100,"volume":92928},{"timestamp":1679875200,"value":124.2900,"volume":25243},{"timestamp":1679961600,"value":124.4300,"volume":1635},{"timestamp":1680048000,"value":127.6000,"volume":116821},{"timestamp":1680134400,"value":127.5300,"volume":759},{"timestamp":1680220800,"value":126.0000,"volume":532},{"timestamp":1680480000,"value":126.0000,"volume":0},{"timestamp":1680566400,"value":124.9300,"volume":532},{"timestamp":1680652800,"value":126.9600,"volume":3117},{"timestamp":1681084800,"value":126.9600,"volume":0},{"timestamp":1681171200,"value":127.0000,"volume":1778},{"timestamp":1681257600,"value":130.0000,"volume":878},{"timestamp":1681344000,"value":130.9100,"volume":1900},{"timestamp":1681430400,"value":133.0000,"volume":3931},{"timestamp":1681689600,"value":133.0000,"volume":0},{"timestamp":1681776000,"value":134.6300,"volume":173555},{"timestamp":1681862400,"value":136.7000,"volume":6762},{"timestamp":1681948800,"value":134.9900,"volume":38249},{"timestamp":1682035200,"value":133.2500,"volume":1630},{"timestamp":1682294400,"value":135.0000,"volume":3875},{"timestamp":1682380800,"value":131.5900,"volume":887},{"timestamp":1682467200,"value":132.2400,"volume":1504},{"timestamp":1682553600,"value":137.0000,"volume":16814},{"timestamp":1682640000,"value":131.6600,"volume":5949},{"timestamp":1682985600,"value":126.9000,"volume":2705},{"timestamp":1683072000,"value":124.5900,"volume":98382},{"timestamp":1683158400,"value":123.0000,"volume":1425},{"timestamp":1683244800,"value":123.0000,"volume":111},{"timestamp":1683504000,"value":124.9900,"volume":3799},{"timestamp":1683590400,"value":123.9800,"volume":1111},{"timestamp":1683676800,"value":122.0000,"volume":3438},{"timestamp":1683763200,"value":125.1600,"volume":1971},{"timestamp":1683849600,"value":127.0000,"volume":1373},{"timestamp":1684108800,"value":121.1900,"volume":6068},{"timestamp":1684195200,"value":119.9800,"volume":4608},{"timestamp":1684281600,"value":123.2000,"volume":783},{"timestamp":1684368000,"value":125.1300,"volume":2862},{"timestamp":1684454400,"value":125.1300,"volume":967},{"timestamp":1684713600,"value":127.0000,"volume":2731},{"timestamp":1684800000,"value":125.0000,"volume":3747},{"timestamp":1684886400,"value":121.9000,"volume":1311},{"timestamp":1684972800,"value":121.1100,"volume":6060},{"timestamp":1685059200,"value":122.4400,"volume":44721},{"timestamp":1685318400,"value":124.7900,"volume":874},{"timestamp":1685404800,"value":120.0000,"volume":1335},{"timestamp":1685491200,"value":117.9700,"volume":27428},{"timestamp":1685577600,"value":118.2500,"volume":42532},{"timestamp":1685664000,"value":122.4400,"volume":826},{"timestamp":1685923200,"value":122.4400,"volume":0},{"timestamp":1686009600,"value":121.0000,"volume":10722},{"timestamp":1686096000,"value":120.7000,"volume":5272},{"timestamp":1686182400,"value":122.5700,"volume":15076},{"timestamp":1686268800,"value":121.0000,"volume":3747},{"timestamp":1686528000,"value":121.0600,"volume":18548},{"timestamp":1686614400,"value":120.5000,"volume":4451},{"timestamp":1686700800,"value":123.6000,"volume":8258},{"timestamp":1686787200,"value":125.7200,"volume":4243},{"timestamp":1686873600,"value":126.5700,"volume":579},{"timestamp":1687132800,"value":126.4000,"volume":402},{"timestamp":1687219200,"value":126.0800,"volume":8316},{"timestamp":1687305600,"value":126.3000,"volume":8606},{"timestamp":1687392000,"value":125.5000,"volume":2317},{"timestamp":1687478400,"value":124.5000,"volume":6433},{"timestamp":1687737600,"value":124.4600,"volume":452},{"timestamp":1687824000,"value":126.1000,"volume":18990},{"timestamp":1687910400,"value":126.0300,"volume":33453},{"timestamp":1687996800,"value":128.8800,"volume":1037},{"timestamp":1688083200,"value":131.0000,"volume":4024},{"timestamp":1688342400,"value":131.0000,"volume":0},{"timestamp":1688428800,"value":130.5300,"volume":291663},{"timestamp":1688515200,"value":127.2000,"volume":948},{"timestamp":1688601600,"value":127.4500,"volume":6143},{"timestamp":1688688000,"value":130.0000,"volume":430},{"timestamp":1688947200,"value":128.1200,"volume":4440},{"timestamp":1689033600,"value":128.1200,"volume":0},{"timestamp":1689120000,"value":132.5000,"volume":2482},{"timestamp":1689206400,"value":132.5400,"volume":4271},{"timestamp":1689292800,"value":131.2100,"volume":2901},{"timestamp":1689552000,"value":132.8000,"volume":697},{"timestamp":1689638400,"value":133.0200,"volume":478},{"timestamp":1689724800,"value":132.1000,"volume":7912},{"timestamp":1689811200,"value":134.0700,"volume":6005},{"timestamp":1689897600,"value":134.0000,"volume":4777},{"timestamp":1690156800,"value":132.9600,"volume":247},{"timestamp":1690243200,"value":132.0500,"volume":8274},{"timestamp":1690329600,"value":132.2900,"volume":6615},{"timestamp":1690416000,"value":131.9500,"volume":8978},{"timestamp":1690502400,"value":134.0600,"volume":1255},{"timestamp":1690761600,"value":134.0600,"volume":0},{"timestamp":1690848000,"value":129.0000,"volume":2216},{"timestamp":1690934400,"value":128.9900,"volume":318},{"timestamp":1691020800,"value":128.8000,"volume":2976},{"timestamp":1691107200,"value":128.8000,"volume":0},{"timestamp":1691366400,"value":129.5500,"volume":1084},{"timestamp":1691452800,"value":129.5500,"volume":0},{"timestamp":1691539200,"value":129.5500,"volume":0},{"timestamp":1691625600,"value":134.0000,"volume":143137},{"timestamp":1691712000,"value":134.0000,"volume":0},{"timestamp":1691971200,"value":133.0000,"volume":17002},{"timestamp":1692057600,"value":132.0500,"volume":202},{"timestamp":1692144000,"value":132.0500,"volume":0},{"timestamp":1692230400,"value":130.0000,"volume":1248},{"timestamp":1692316800,"value":130.5400,"volume":32609},{"timestamp":1692576000,"value":131.2000,"volume":6318},{"timestamp":1692662400,"value":131.2000,"volume":374},{"timestamp":1692748800,"value":128.2900,"volume":3450},{"timestamp":1692835200,"value":129.2100,"volume":2492},{"timestamp":1692921600,"value":130.0000,"volume":7762},{"timestamp":1693180800,"value":132.0000,"volume":3359},{"timestamp":1693267200,"value":134.0000,"volume":5839},{"timestamp":1693353600,"value":134.2800,"volume":11064},{"timestamp":1693440000,"value":134.2800,"volume":0},{"timestamp":1693526400,"value":134.2800,"volume":0},{"timestamp":1693785600,"value":133.0000,"volume":57283},{"timestamp":1693872000,"value":132.6300,"volume":4526},{"timestamp":1693958400,"value":128.3800,"volume":634},{"timestamp":1694044800,"value":130.4000,"volume":2611},{"timestamp":1694131200,"value":130.6500,"volume":1744},{"timestamp":1694390400,"value":129.7400,"volume":7566},{"timestamp":1694476800,"value":131.1100,"volume":365},{"timestamp":1694563200,"value":130.9700,"volume":6607},{"timestamp":1694649600,"value":131.5000,"volume":1095},{"timestamp":1694736000,"value":130.0500,"volume":901},{"timestamp":1694995200,"value":130.5000,"volume":223},{"timestamp":1695081600,"value":132.0000,"volume":454},{"timestamp":1695168000,"value":136.9900,"volume":6315},{"timestamp":1695254400,"value":135.7500,"volume":208254},{"timestamp":1695340800,"value":135.2000,"volume":1191},{"timestamp":1695600000,"value":134.9700,"volume":58986},{"timestamp":1695686400,"value":135.3000,"volume":8875},{"timestamp":1695772800,"value":137.5000,"volume":183309},{"timestamp":1695859200,"value":141.7000,"volume":62769},{"timestamp":1695945600,"value":140.2900,"volume":116074},{"timestamp":1696204800,"value":141.5000,"volume":39307},{"timestamp":1696291200,"value":143.5000,"volume":43672},{"timestamp":1696377600,"value":143.0000,"volume":24929},{"timestamp":1696464000,"value":143.0000,"volume":5423},{"timestamp":1696550400,"value":143.0000,"volume":0},{"timestamp":1696809600,"value":140.7600,"volume":375},{"timestamp":1696896000,"value":144.0000,"volume":2073},{"timestamp":1696982400,"value":146.0900,"volume":33841},{"timestamp":1697068800,"value":146.0000,"volume":76943},{"timestamp":1697155200,"value":143.7800,"volume":51989},{"timestamp":1697414400,"value":144.9900,"volume":490},{"timestamp":1697500800,"value":145.4500,"volume":268927},{"timestamp":1697587200,"value":145.5100,"volume":270},{"timestamp":1697673600,"value":147.0000,"volume":242400},{"timestamp":1697760000,"value":147.0000,"volume":0},{"timestamp":1698019200,"value":143.1400,"volume":1610},{"timestamp":1698105600,"value":141.0000,"volume":17419},{"timestamp":1698192000,"value":142.0000,"volume":7677},{"timestamp":1698278400,"value":142.4200,"volume":1026},{"timestamp":1698364800,"value":140.7000,"volume":29067},{"timestamp":1698624000,"value":142.5000,"volume":16547},{"timestamp":1698710400,"value":140.1100,"volume":5890},{"timestamp":1698796800,"value":142.1000,"volume":8013},{"timestamp":1698969600,"value":143.9000,"volume":142981},{"timestamp":1699228800,"value":145.1300,"volume":5337},{"timestamp":1699315200,"value":143.0000,"volume":739},{"timestamp":1699401600,"value":146.2500,"volume":154559},{"timestamp":1699488000,"value":149.0000,"volume":120342},{"timestamp":1699574400,"value":148.9700,"volume":203175},{"timestamp":1699833600,"value":149.5000,"volume":36064},{"timestamp":1699920000,"value":154.7500,"volume":57662},{"timestamp":1700006400,"value":154.3200,"volume":170456},{"timestamp":1700092800,"value":152.8800,"volume":55949},{"timestamp":1700179200,"value":154.6700,"volume":108519},{"timestamp":1700524800,"value":153.8600,"volume":26135},{"timestamp":1700611200,"value":154.8000,"volume":93739},{"timestamp":1700697600,"value":155.6000,"volume":135701},{"timestamp":1700784000,"value":155.9000,"volume":9630},{"timestamp":1701043200,"value":157.1000,"volume":53734},{"timestamp":1701129600,"value":159.3700,"volume":119123},{"timestamp":1701216000,"value":164.8800,"volume":341447},{"timestamp":1701302400,"value":160.9200,"volume":17276},{"timestamp":1701388800,"value":159.0000,"volume":25467},{"timestamp":1701648000,"value":163.4000,"volume":262481},{"timestamp":1701734400,"value":160.6000,"volume":18401},{"timestamp":1701820800,"value":159.7000,"volume":42407},{"timestamp":1701907200,"value":158.5000,"volume":1724},{"timestamp":1701993600,"value":157.7700,"volume":38658},{"timestamp":1702252800,"value":157.9600,"volume":14190},{"timestamp":1702425600,"value":157.0200,"volume":14008},{"timestamp":1702512000,"value":157.8800,"volume":34886},{"timestamp":1702598400,"value":154.0000,"volume":2661},{"timestamp":1702857600,"value":153.4100,"volume":9998},{"timestamp":1702944000,"value":153.4100,"volume":145},{"timestamp":1703030400,"value":152.5000,"volume":725},{"timestamp":1703116800,"value":152.5000,"volume":218},{"timestamp":1703203200,"value":152.5000,"volume":254},{"timestamp":1703548800,"value":153.9800,"volume":360},{"timestamp":1703635200,"value":154.2500,"volume":5330},{"timestamp":1703721600,"value":153.5000,"volume":5998},{"timestamp":1703808000,"value":153.0000,"volume":5620},{"timestamp":1704153600,"value":157.4700,"volume":1505},{"timestamp":1704240000,"value":154.6000,"volume":1499},{"timestamp":1704326400,"value":157.4400,"volume":851},{"timestamp":1704412800,"value":157.0000,"volume":3592},{"timestamp":1704672000,"value":155.9300,"volume":2895},{"timestamp":1704758400,"value":155.6600,"volume":132030},{"timestamp":1704844800,"value":156.2000,"volume":704},{"timestamp":1704931200,"value":153.9800,"volume":882},{"timestamp":1705017600,"value":152.3500,"volume":807},{"timestamp":1705276800,"value":151.5000,"volume":868},{"timestamp":1705363200,"value":150.4800,"volume":25058},{"timestamp":1705449600,"value":150.0200,"volume":34168},{"timestamp":1705536000,"value":150.8000,"volume":5073},{"timestamp":1705622400,"value":148.0000,"volume":35013},{"timestamp":1705881600,"value":151.0000,"volume":7862},{"timestamp":1705968000,"value":152.4300,"volume":2008},{"timestamp":1706054400,"value":153.4300,"volume":2026},{"timestamp":1706140800,"value":150.0000,"volume":69393},{"timestamp":1706227200,"value":149.5500,"volume":951},{"timestamp":1706486400,"value":149.6300,"volume":7252},{"timestamp":1706572800,"value":159.0000,"volume":21524},{"timestamp":1706659200,"value":161.0000,"volume":26282},{"timestamp":1706745600,"value":162.4900,"volume":48829},{"timestamp":1706832000,"value":165.1700,"volume":10885},{"timestamp":1707177600,"value":165.2000,"volume":59486},{"timestamp":1707264000,"value":165.0000,"volume":57592},{"timestamp":1707350400,"value":166.3500,"volume":62730},{"timestamp":1707436800,"value":168.2000,"volume":17159},{"timestamp":1707696000,"value":170.4000,"volume":14765},{"timestamp":1707782400,"value":172.5000,"volume":6196},{"timestamp":1707868800,"value":169.6100,"volume":273},{"timestamp":1707955200,"value":165.5000,"volume":886},{"timestamp":1708041600,"value":165.9900,"volume":7878},{"timestamp":1708300800,"value":165.9900,"volume":38},{"timestamp":1708387200,"value":169.9800,"volume":70282},{"timestamp":1708473600,"value":169.4300,"volume":1829},{"timestamp":1708560000,"value":173.4900,"volume":112808},{"timestamp":1708646400,"value":173.0100,"volume":84376},{"timestamp":1708905600,"value":175.0000,"volume":64215},{"timestamp":1708992000,"value":172.0000,"volume":199250},{"timestamp":1709078400,"value":171.0600,"volume":176205},{"timestamp":1709164800,"value":168.6000,"volume":108801},{"timestamp":1709251200,"value":171.4600,"volume":103718},{"timestamp":1709510400,"value":172.3900,"volume":53146},{"timestamp":1709596800,"value":173.6000,"volume":26480},{"timestamp":1709683200,"value":177.1800,"volume":130196},{"timestamp":1709769600,"value":181.7100,"volume":16904},{"timestamp":1709856000,"value":181.2500,"volume":13208},{"timestamp":1710115200,"value":182.0000,"volume":34359},{"timestamp":1710201600,"value":188.1000,"volume":20128},{"timestamp":1710288000,"value":188.1900,"volume":617},{"timestamp":1710374400,"value":184.2000,"volume":179003},{"timestamp":1710460800,"value":189.8000,"volume":7781},{"timestamp":1710806400,"value":191.0000,"volume":7192},{"timestamp":1710892800,"value":191.0000,"volume":31609},{"timestamp":1710979200,"value":195.1000,"volume":11585},{"timestamp":1711065600,"value":196.5000,"volume":107193},{"timestamp":1711324800,"value":195.5100,"volume":2085},{"timestamp":1711411200,"value":194.5000,"volume":4014},{"timestamp":1711497600,"value":194.3000,"volume":9884},{"timestamp":1711929600,"value":196.9500,"volume":8991},{"timestamp":1712016000,"value":194.5000,"volume":1287},{"timestamp":1712102400,"value":195.5400,"volume":900},{"timestamp":1712188800,"value":198.3100,"volume":7750},{"timestamp":1712275200,"value":193.9900,"volume":51975},{"timestamp":1712534400,"value":193.9900,"volume":384},{"timestamp":1712620800,"value":185.7500,"volume":105850},{"timestamp":1712707200,"value":182.6400,"volume":2254},{"timestamp":1712793600,"value":177.0500,"volume":2563},{"timestamp":1712880000,"value":175.9700,"volume":31735},{"timestamp":1713139200,"value":178.6600,"volume":1711},{"timestamp":1713225600,"value":178.8000,"volume":419},{"timestamp":1713312000,"value":184.0000,"volume":15149},{"timestamp":1713398400,"value":187.2000,"volume":6868},{"timestamp":1713484800,"value":186.0000,"volume":94138},{"timestamp":1713744000,"value":188.6500,"volume":52442},{"timestamp":1713830400,"value":192.8000,"volume":14060},{"timestamp":1713916800,"value":191.5000,"volume":27295},{"timestamp":1714003200,"value":193.9000,"volume":2348},{"timestamp":1714089600,"value":198.0400,"volume":93687},{"timestamp":1714348800,"value":199.0000,"volume":3363},{"timestamp":1714435200,"value":184.7000,"volume":8143},{"timestamp":1714608000,"value":177.5000,"volume":411601},{"timestamp":1714694400,"value":178.1200,"volume":6281},{"timestamp":1714953600,"value":184.9500,"volume":7142},{"timestamp":1715040000,"value":184.9900,"volume":14603},{"timestamp":1715126400,"value":186.8900,"volume":11141},{"timestamp":1715212800,"value":175.0000,"volume":69695},{"timestamp":1715299200,"value":175.6400,"volume":4759},{"timestamp":1715558400,"value":176.4600,"volume":1023},{"timestamp":1715644800,"value":178.0000,"volume":3425},{"timestamp":1715731200,"value":186.5700,"volume":10805},{"timestamp":1715817600,"value":180.7500,"volume":18587},{"timestamp":1715904000,"value":178.5800,"volume":762},{"timestamp":1716163200,"value":177.5000,"volume":815},{"timestamp":1716249600,"value":179.5000,"volume":1341},{"timestamp":1716336000,"value":180.0000,"volume":1690},{"timestamp":1716422400,"value":180.0500,"volume":244},{"timestamp":1716508800,"value":179.0000,"volume":987},{"timestamp":1716768000,"value":177.5000,"volume":231},{"timestamp":1716854400,"value":180.5000,"volume":740},{"timestamp":1716940800,"value":177.0000,"volume":231},{"timestamp":1717027200,"value":182.9000,"volume":3388},{"timestamp":1717113600,"value":183.5000,"volume":1499},{"timestamp":1717372800,"value":188.0000,"volume":14849},{"timestamp":1717459200,"value":184.0000,"volume":873},{"timestamp":1717545600,"value":182.2600,"volume":2014},{"timestamp":1717632000,"value":191.0000,"volume":4429},{"timestamp":1717718400,"value":194.0000,"volume":8954},{"timestamp":1717977600,"value":191.0100,"volume":2028},{"timestamp":1718064000,"value":189.0000,"volume":4255},{"timestamp":1718150400,"value":190.0000,"volume":849},{"timestamp":1718236800,"value":181.0000,"volume":766},{"timestamp":1718323200,"value":177.0000,"volume":4273},{"timestamp":1718582400,"value":181.1700,"volume":18997},{"timestamp":1718668800,"value":181.1400,"volume":878},{"timestamp":1718755200,"value":181.1300,"volume":409},{"timestamp":1718841600,"value":183.0000,"volume":1021},{"timestamp":1718928000,"value":176.0000,"volume":2075},{"timestamp":1719187200,"value":177.5700,"volume":16522},{"timestamp":1719273600,"value":178.0000,"volume":18036},{"timestamp":1719360000,"value":178.0400,"volume":414},{"timestamp":1719446400,"value":180.0000,"volume":1035},{"timestamp":1719532800,"value":182.7000,"volume":3543},{"timestamp":1719792000,"value":186.0000,"volume":1173},{"timestamp":1719878400,"value":186.0000,"volume":0},{"timestamp":1719964800,"value":186.0000,"volume":0},{"timestamp":1720051200,"value":186.0000,"volume":0},{"timestamp":1720137600,"value":187.9800,"volume":1373},{"timestamp":1720396800,"value":185.6000,"volume":8898},{"timestamp":1720483200,"value":183.0100,"volume":406},{"timestamp":1720569600,"value":186.4900,"volume":599},{"timestamp":1720656000,"value":186.9000,"volume":1001},{"timestamp":1720742400,"value":186.9300,"volume":4006},{"timestamp":1721001600,"value":189.0000,"volume":3664},{"timestamp":1721088000,"value":184.2100,"volume":19009},{"timestamp":1721174400,"value":187.0000,"volume":16429},{"timestamp":1721260800,"value":190.7000,"volume":13192},{"timestamp":1721347200,"value":194.5000,"volume":16388},{"timestamp":1721606400,"value":197.0000,"volume":2084},{"timestamp":1721692800,"value":201.0000,"volume":3555},{"timestamp":1721779200,"value":199.0000,"volume":13708},{"timestamp":1721865600,"value":200.0000,"volume":9180},{"timestamp":1721952000,"value":201.4900,"volume":5231},{"timestamp":1722211200,"value":201.9900,"volume":399},{"timestamp":1722297600,"value":204.9900,"volume":434},{"timestamp":1722384000,"value":195.0000,"volume":1309},{"timestamp":1722470400,"value":185.5000,"volume":7786},{"timestamp":1722556800,"value":183.6800,"volume":167157},{"timestamp":1722816000,"value":183.5100,"volume":9515},{"timestamp":1722902400,"value":185.5000,"volume":1169},{"timestamp":1722988800,"value":183.0200,"volume":1448},{"timestamp":1723075200,"value":185.6000,"volume":429},{"timestamp":1723161600,"value":183.8900,"volume":4615},{"timestamp":1723420800,"value":182.8100,"volume":756},{"timestamp":1723507200,"value":187.1200,"volume":1064},{"timestamp":1723593600,"value":184.8000,"volume":48690},{"timestamp":1723680000,"value":186.2000,"volume":5356},{"timestamp":1723766400,"value":187.6800,"volume":423},{"timestamp":1724025600,"value":193.5100,"volume":863},{"timestamp":1724112000,"value":197.3700,"volume":590},{"timestamp":1724198400,"value":200.6700,"volume":1802},{"timestamp":1724284800,"value":200.6100,"volume":3605},{"timestamp":1724371200,"value":201.0000,"volume":1247},{"timestamp":1724630400,"value":203.1000,"volume":5007},{"timestamp":1724716800,"value":207.0200,"volume":10681},{"timestamp":1724803200,"value":205.1100,"volume":1870},{"timestamp":1724889600,"value":205.0500,"volume":3069},{"timestamp":1724976000,"value":206.0200,"volume":153},{"timestamp":1725235200,"value":201.0000,"volume":3349},{"timestamp":1725321600,"value":203.4800,"volume":232},{"timestamp":1725408000,"value":198.0000,"volume":81162},{"timestamp":1725494400,"value":202.9500,"volume":907},{"timestamp":1725580800,"value":196.3000,"volume":2810},{"timestamp":1725840000,"value":198.0000,"volume":7093},{"timestamp":1725926400,"value":196.7500,"volume":830},{"timestamp":1726012800,"value":194.9000,"volume":27395},{"timestamp":1726099200,"value":195.5400,"volume":24534},{"timestamp":1726185600,"value":198.9700,"volume":618},{"timestamp":1726531200,"value":200.0100,"volume":16945},{"timestamp":1726617600,"value":203.3400,"volume":909},{"timestamp":1726704000,"value":210.3100,"volume":5516},{"timestamp":1726790400,"value":208.0000,"volume":4137},{"timestamp":1727049600,"value":207.8400,"volume":259},{"timestamp":1727136000,"value":207.1100,"volume":390},{"timestamp":1727222400,"value":211.4900,"volume":2567},{"timestamp":1727308800,"value":219.0100,"volume":12869},{"timestamp":1727395200,"value":218.0700,"volume":5461},{"timestamp":1727654400,"value":215.9500,"volume":665},{"timestamp":1727827200,"value":198.0200,"volume":4650},{"timestamp":1727913600,"value":200.9900,"volume":2015},{"timestamp":1728000000,"value":203.8200,"volume":921},{"timestamp":1728259200,"value":210.0000,"volume":1326},{"timestamp":1728345600,"value":210.0000,"volume":5166},{"timestamp":1728432000,"value":215.9800,"volume":897},{"timestamp":1728518400,"value":208.0000,"volume":7387},{"timestamp":1728604800,"value":200.0000,"volume":2721},{"timestamp":1728864000,"value":200.5200,"volume":1616},{"timestamp":1728950400,"value":200.7400,"volume":1111},{"timestamp":1729036800,"value":202.2100,"volume":4332},{"timestamp":1729123200,"value":197.0000,"volume":11170},{"timestamp":1729209600,"value":201.9300,"volume":4481},{"timestamp":1729468800,"value":199.3700,"volume":2201},{"timestamp":1729555200,"value":199.4600,"volume":2577},{"timestamp":1729641600,"value":197.0100,"volume":876},{"timestamp":1729728000,"value":195.3000,"volume":3024},{"timestamp":1729814400,"value":195.3200,"volume":2414},{"timestamp":1730073600,"value":197.0000,"volume":715},{"timestamp":1730160000,"value":197.0000,"volume":0},{"timestamp":1730246400,"value":200.9800,"volume":4660},{"timestamp":1730332800,"value":200.9800,"volume":1022},{"timestamp":1730419200,"value":205.0500,"volume":1938},{"timestamp":1730678400,"value":205.8300,"volume":5257},{"timestamp":1730764800,"value":210.9600,"volume":3779},{"timestamp":1730851200,"value":193.6100,"volume":13531},{"timestamp":1730937600,"value":199.9800,"volume":14849},{"timestamp":1731024000,"value":197.0700,"volume":7447},{"timestamp":1731283200,"value":197.0000,"volume":16074},{"timestamp":1731369600,"value":195.0000,"volume":9046},{"timestamp":1731456000,"value":193.0000,"volume":15616},{"timestamp":1731542400,"value":196.0100,"volume":871},{"timestamp":1731628800,"value":199.0000,"volume":17501}],"startTimeTimestamp":1608422400,"endTimeTimestamp":1731896551}