{"instrumentID":107821,"Data":[{"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}],"startTimeTimestamp":1668988800,"endTimeTimestamp":1720106266}