{"instrumentID":110261,"Data":[{"timestamp":1664150400,"value":35.9950,"volume":2043401},{"timestamp":1664236800,"value":36.8950,"volume":1143971},{"timestamp":1664323200,"value":36.4250,"volume":1648691},{"timestamp":1664409600,"value":35.2500,"volume":1153112},{"timestamp":1664496000,"value":36.8400,"volume":1455337},{"timestamp":1664755200,"value":38.9700,"volume":805944},{"timestamp":1664841600,"value":39.4700,"volume":897265},{"timestamp":1664928000,"value":39.1500,"volume":816120},{"timestamp":1665014400,"value":40.9300,"volume":1436463},{"timestamp":1665100800,"value":43.2400,"volume":1699911},{"timestamp":1665360000,"value":42.7500,"volume":680897},{"timestamp":1665446400,"value":39.7800,"volume":723306},{"timestamp":1665532800,"value":38.7000,"volume":1265550},{"timestamp":1665619200,"value":39.6400,"volume":812464},{"timestamp":1665705600,"value":39.1050,"volume":1133124},{"timestamp":1665964800,"value":38.1000,"volume":925956},{"timestamp":1666051200,"value":37.3400,"volume":929112},{"timestamp":1666137600,"value":37.8000,"volume":1341191},{"timestamp":1666224000,"value":39.7950,"volume":833460},{"timestamp":1666310400,"value":40.3900,"volume":1275564},{"timestamp":1666569600,"value":42.7750,"volume":1411577},{"timestamp":1666656000,"value":42.8600,"volume":764068},{"timestamp":1666742400,"value":45.5500,"volume":1852599},{"timestamp":1666828800,"value":46.3150,"volume":1512067},{"timestamp":1666915200,"value":46.2800,"volume":782634},{"timestamp":1667174400,"value":50.7000,"volume":1434374},{"timestamp":1667260800,"value":51.5800,"volume":1466826},{"timestamp":1667347200,"value":49.2500,"volume":1041673},{"timestamp":1667433600,"value":52.5600,"volume":1033060},{"timestamp":1667520000,"value":52.2300,"volume":897015},{"timestamp":1667779200,"value":51.7900,"volume":687093},{"timestamp":1667865600,"value":49.9350,"volume":570104},{"timestamp":1667952000,"value":49.4250,"volume":476186},{"timestamp":1668038400,"value":49.8900,"volume":827527},{"timestamp":1668124800,"value":49.9950,"volume":726047},{"timestamp":1668384000,"value":52.5400,"volume":634917},{"timestamp":1668470400,"value":50.5800,"volume":624695},{"timestamp":1668556800,"value":49.4850,"volume":479010},{"timestamp":1668643200,"value":49.8000,"volume":1317001},{"timestamp":1668729600,"value":47.0550,"volume":985610},{"timestamp":1668988800,"value":46.8200,"volume":781734},{"timestamp":1669075200,"value":49.6650,"volume":761234},{"timestamp":1669161600,"value":46.9000,"volume":594836},{"timestamp":1669248000,"value":46.2300,"volume":361634},{"timestamp":1669334400,"value":46.5100,"volume":424108},{"timestamp":1669593600,"value":45.2650,"volume":321410},{"timestamp":1669680000,"value":46.5700,"volume":699693},{"timestamp":1669766400,"value":45.3850,"volume":641383},{"timestamp":1669852800,"value":46.5100,"volume":795285},{"timestamp":1669939200,"value":47.8950,"volume":562489},{"timestamp":1670198400,"value":48.9850,"volume":606617},{"timestamp":1670284800,"value":44.9300,"volume":1093115},{"timestamp":1670371200,"value":43.4750,"volume":681837},{"timestamp":1670457600,"value":43.4400,"volume":464238},{"timestamp":1670544000,"value":41.8100,"volume":685883},{"timestamp":1670803200,"value":41.6000,"volume":606923},{"timestamp":1670889600,"value":43.1050,"volume":816221},{"timestamp":1670976000,"value":42.5000,"volume":384196},{"timestamp":1671062400,"value":44.3750,"volume":563013},{"timestamp":1671148800,"value":43.7450,"volume":1360959},{"timestamp":1671408000,"value":44.0150,"volume":435678},{"timestamp":1671494400,"value":42.4500,"volume":824778},{"timestamp":1671580800,"value":45.0550,"volume":831332},{"timestamp":1671667200,"value":45.5950,"volume":784359},{"timestamp":1671753600,"value":47.7400,"volume":705455},{"timestamp":1672099200,"value":48.9650,"volume":325514},{"timestamp":1672185600,"value":47.2150,"volume":309447},{"timestamp":1672272000,"value":48.2700,"volume":192799},{"timestamp":1672358400,"value":53.3500,"volume":1702680},{"timestamp":1672617600,"value":50.8300,"volume":899286},{"timestamp":1672704000,"value":49.0700,"volume":708317},{"timestamp":1672790400,"value":47.5000,"volume":700566},{"timestamp":1672876800,"value":48.0100,"volume":462659},{"timestamp":1672963200,"value":51.3000,"volume":919109},{"timestamp":1673222400,"value":52.7700,"volume":824140},{"timestamp":1673308800,"value":52.6900,"volume":433201},{"timestamp":1673395200,"value":53.1900,"volume":471023},{"timestamp":1673481600,"value":53.3100,"volume":588607},{"timestamp":1673568000,"value":55.4500,"volume":742668},{"timestamp":1673827200,"value":58.1500,"volume":723127},{"timestamp":1673913600,"value":58.0000,"volume":547935},{"timestamp":1674000000,"value":59.9000,"volume":850782},{"timestamp":1674086400,"value":58.3500,"volume":875833},{"timestamp":1674172800,"value":57.9800,"volume":2766354},{"timestamp":1674432000,"value":57.8200,"volume":694195},{"timestamp":1674518400,"value":56.3600,"volume":489749},{"timestamp":1674604800,"value":55.0000,"volume":6163325},{"timestamp":1674691200,"value":56.8200,"volume":4568954},{"timestamp":1674777600,"value":59.6800,"volume":4004511},{"timestamp":1675036800,"value":57.2000,"volume":1896732},{"timestamp":1675123200,"value":59.4500,"volume":1255161},{"timestamp":1675209600,"value":58.8100,"volume":941948},{"timestamp":1675296000,"value":56.9500,"volume":792199},{"timestamp":1675382400,"value":59.7900,"volume":1203948},{"timestamp":1675641600,"value":58.6600,"volume":492067},{"timestamp":1675728000,"value":59.7600,"volume":759367},{"timestamp":1675814400,"value":63.5200,"volume":1631123},{"timestamp":1675900800,"value":62.1900,"volume":1610416},{"timestamp":1675987200,"value":63.8000,"volume":1768102},{"timestamp":1676246400,"value":66.2900,"volume":3641644},{"timestamp":1676332800,"value":67.3100,"volume":2000425},{"timestamp":1676419200,"value":68.4300,"volume":903144},{"timestamp":1676505600,"value":70.4000,"volume":1489537},{"timestamp":1676592000,"value":70.0700,"volume":1958911},{"timestamp":1676851200,"value":71.5300,"volume":872501},{"timestamp":1676937600,"value":70.3600,"volume":1046055},{"timestamp":1677024000,"value":66.5100,"volume":1060120},{"timestamp":1677110400,"value":69.7000,"volume":863310},{"timestamp":1677196800,"value":70.0000,"volume":641160},{"timestamp":1677456000,"value":72.2200,"volume":590115},{"timestamp":1677542400,"value":73.1200,"volume":2728043},{"timestamp":1677628800,"value":75.4300,"volume":866752},{"timestamp":1677715200,"value":76.2300,"volume":937657},{"timestamp":1677801600,"value":77.8600,"volume":1453595},{"timestamp":1678060800,"value":78.0900,"volume":870350},{"timestamp":1678147200,"value":78.9000,"volume":774352},{"timestamp":1678233600,"value":78.4200,"volume":912960},{"timestamp":1678320000,"value":77.2000,"volume":863786},{"timestamp":1678406400,"value":75.2700,"volume":875984},{"timestamp":1678665600,"value":72.4400,"volume":1077631},{"timestamp":1678752000,"value":76.2000,"volume":1598556},{"timestamp":1678838400,"value":67.5900,"volume":3134481},{"timestamp":1678924800,"value":68.8300,"volume":1939051},{"timestamp":1679011200,"value":71.3700,"volume":10695963},{"timestamp":1679270400,"value":73.0100,"volume":1543327},{"timestamp":1679356800,"value":78.8800,"volume":1754294},{"timestamp":1679443200,"value":78.5900,"volume":995611},{"timestamp":1679529600,"value":78.7300,"volume":955665},{"timestamp":1679616000,"value":73.9200,"volume":1345903},{"timestamp":1679875200,"value":75.7800,"volume":613757},{"timestamp":1679961600,"value":79.2500,"volume":1283767},{"timestamp":1680048000,"value":79.6400,"volume":812432},{"timestamp":1680134400,"value":80.5600,"volume":1035059},{"timestamp":1680220800,"value":80.0100,"volume":606753},{"timestamp":1680480000,"value":83.2000,"volume":744703},{"timestamp":1680566400,"value":81.7000,"volume":592712},{"timestamp":1680652800,"value":80.6000,"volume":277666},{"timestamp":1681171200,"value":80.2500,"volume":1541388},{"timestamp":1681257600,"value":79.7000,"volume":1379461},{"timestamp":1681344000,"value":80.8000,"volume":524731},{"timestamp":1681430400,"value":79.0500,"volume":454240},{"timestamp":1681689600,"value":78.6000,"volume":468212},{"timestamp":1681776000,"value":78.8000,"volume":465596},{"timestamp":1681862400,"value":74.9000,"volume":558129},{"timestamp":1681948800,"value":75.9000,"volume":569479},{"timestamp":1682035200,"value":75.2000,"volume":509920},{"timestamp":1682294400,"value":74.9000,"volume":397912},{"timestamp":1682380800,"value":74.0500,"volume":705339},{"timestamp":1682467200,"value":72.3500,"volume":419928},{"timestamp":1682553600,"value":72.0500,"volume":477744},{"timestamp":1682640000,"value":73.6000,"volume":477677},{"timestamp":1682985600,"value":72.8000,"volume":521593},{"timestamp":1683072000,"value":72.9000,"volume":439136},{"timestamp":1683158400,"value":71.8000,"volume":384754},{"timestamp":1683244800,"value":75.5500,"volume":379581},{"timestamp":1683504000,"value":74.0000,"volume":260994},{"timestamp":1683590400,"value":73.4500,"volume":178109},{"timestamp":1683676800,"value":74.1000,"volume":180991},{"timestamp":1683763200,"value":73.6500,"volume":285750},{"timestamp":1683849600,"value":73.1000,"volume":508063},{"timestamp":1684108800,"value":74.0500,"volume":408466},{"timestamp":1684195200,"value":74.8500,"volume":328229},{"timestamp":1684454400,"value":79.6000,"volume":509715},{"timestamp":1684713600,"value":80.0000,"volume":373730},{"timestamp":1684800000,"value":81.1000,"volume":624242},{"timestamp":1684886400,"value":82.0000,"volume":434039},{"timestamp":1684972800,"value":81.8000,"volume":415910},{"timestamp":1685059200,"value":81.1000,"volume":306955},{"timestamp":1685404800,"value":79.4000,"volume":476417},{"timestamp":1685491200,"value":78.5500,"volume":812547},{"timestamp":1685577600,"value":79.2000,"volume":309444},{"timestamp":1685664000,"value":82.4500,"volume":534083},{"timestamp":1685923200,"value":82.7500,"volume":543813},{"timestamp":1686009600,"value":83.8500,"volume":447445},{"timestamp":1686096000,"value":84.9500,"volume":399265},{"timestamp":1686182400,"value":82.9000,"volume":475752},{"timestamp":1686268800,"value":79.0500,"volume":275563},{"timestamp":1686528000,"value":74.8500,"volume":570951},{"timestamp":1686614400,"value":75.8500,"volume":477972},{"timestamp":1686700800,"value":74.0000,"volume":485704},{"timestamp":1686787200,"value":73.1500,"volume":234715},{"timestamp":1686873600,"value":73.8500,"volume":2001571},{"timestamp":1687132800,"value":73.0500,"volume":390264},{"timestamp":1687219200,"value":72.5000,"volume":296381},{"timestamp":1687305600,"value":73.4500,"volume":331708},{"timestamp":1687392000,"value":71.5500,"volume":275549},{"timestamp":1687478400,"value":71.0000,"volume":409603},{"timestamp":1687737600,"value":72.0000,"volume":482370},{"timestamp":1687824000,"value":73.7500,"volume":340383},{"timestamp":1687910400,"value":72.7500,"volume":463361},{"timestamp":1687996800,"value":76.2500,"volume":743936},{"timestamp":1688083200,"value":78.7000,"volume":2124924},{"timestamp":1688342400,"value":79.0000,"volume":1703090},{"timestamp":1688428800,"value":77.7500,"volume":253525},{"timestamp":1688515200,"value":78.0000,"volume":423382},{"timestamp":1688601600,"value":77.0000,"volume":142883},{"timestamp":1688688000,"value":77.6000,"volume":843553},{"timestamp":1688947200,"value":78.2000,"volume":234370},{"timestamp":1689033600,"value":76.5000,"volume":445672},{"timestamp":1689120000,"value":79.6000,"volume":662735},{"timestamp":1689206400,"value":81.5500,"volume":792643},{"timestamp":1689292800,"value":79.9500,"volume":219713},{"timestamp":1689552000,"value":76.7000,"volume":198401},{"timestamp":1689638400,"value":79.1500,"volume":830058},{"timestamp":1689724800,"value":78.8000,"volume":514235},{"timestamp":1689811200,"value":79.1500,"volume":400958},{"timestamp":1689897600,"value":79.5000,"volume":270489},{"timestamp":1690156800,"value":80.0500,"volume":197872},{"timestamp":1690243200,"value":81.1000,"volume":265309},{"timestamp":1690329600,"value":84.7500,"volume":697211},{"timestamp":1690416000,"value":85.7500,"volume":513990},{"timestamp":1690502400,"value":83.3500,"volume":303485},{"timestamp":1690761600,"value":86.3500,"volume":965113},{"timestamp":1690848000,"value":88.9500,"volume":562937},{"timestamp":1690934400,"value":89.7000,"volume":749915},{"timestamp":1691020800,"value":89.1500,"volume":508540},{"timestamp":1691107200,"value":89.5000,"volume":351435},{"timestamp":1691366400,"value":87.4000,"volume":276513},{"timestamp":1691452800,"value":86.8500,"volume":301041},{"timestamp":1691539200,"value":87.0500,"volume":635412},{"timestamp":1691625600,"value":87.9500,"volume":598550},{"timestamp":1691712000,"value":87.3500,"volume":193440},{"timestamp":1691971200,"value":86.6000,"volume":383272},{"timestamp":1692057600,"value":85.5500,"volume":397798},{"timestamp":1692144000,"value":86.0500,"volume":407128},{"timestamp":1692230400,"value":81.7500,"volume":1595262},{"timestamp":1692316800,"value":78.6000,"volume":1298994},{"timestamp":1692576000,"value":77.0000,"volume":589523},{"timestamp":1692662400,"value":78.1000,"volume":445303},{"timestamp":1692748800,"value":74.3500,"volume":662973},{"timestamp":1692835200,"value":75.4000,"volume":361580},{"timestamp":1692921600,"value":74.0000,"volume":277428},{"timestamp":1693180800,"value":77.6000,"volume":576068},{"timestamp":1693267200,"value":76.5500,"volume":728524},{"timestamp":1693353600,"value":75.5500,"volume":664208},{"timestamp":1693440000,"value":75.0000,"volume":507004},{"timestamp":1693526400,"value":76.9000,"volume":488839},{"timestamp":1693785600,"value":78.1000,"volume":379484},{"timestamp":1693872000,"value":77.6500,"volume":354612},{"timestamp":1693958400,"value":75.9000,"volume":393021},{"timestamp":1694044800,"value":74.7000,"volume":642771},{"timestamp":1694131200,"value":74.5500,"volume":365489},{"timestamp":1694390400,"value":75.1000,"volume":241675},{"timestamp":1694476800,"value":75.9000,"volume":487228},{"timestamp":1694563200,"value":76.4500,"volume":360913},{"timestamp":1694649600,"value":77.8500,"volume":571271},{"timestamp":1694736000,"value":80.8000,"volume":1652837},{"timestamp":1694995200,"value":83.4000,"volume":644431},{"timestamp":1695081600,"value":82.3500,"volume":566173},{"timestamp":1695168000,"value":78.2000,"volume":1063414},{"timestamp":1695254400,"value":76.5500,"volume":720786},{"timestamp":1695340800,"value":75.3000,"volume":504690},{"timestamp":1695600000,"value":74.1000,"volume":347083},{"timestamp":1695686400,"value":74.3500,"volume":615130},{"timestamp":1695772800,"value":78.0000,"volume":587328},{"timestamp":1695859200,"value":77.8000,"volume":510570},{"timestamp":1695945600,"value":75.2000,"volume":445341},{"timestamp":1696204800,"value":75.3500,"volume":645851},{"timestamp":1696291200,"value":74.3500,"volume":644362},{"timestamp":1696377600,"value":73.6500,"volume":684529},{"timestamp":1696464000,"value":74.1000,"volume":570488},{"timestamp":1696550400,"value":73.0000,"volume":299948},{"timestamp":1696809600,"value":77.2000,"volume":718676},{"timestamp":1696896000,"value":76.1500,"volume":315234},{"timestamp":1696982400,"value":75.0000,"volume":427127},{"timestamp":1697068800,"value":77.5000,"volume":543105},{"timestamp":1697155200,"value":79.0000,"volume":418846},{"timestamp":1697414400,"value":77.3000,"volume":396282},{"timestamp":1697500800,"value":81.0000,"volume":525421},{"timestamp":1697587200,"value":79.2000,"volume":801720},{"timestamp":1697673600,"value":76.8500,"volume":586705},{"timestamp":1697760000,"value":74.9500,"volume":279468},{"timestamp":1698019200,"value":74.6000,"volume":214363},{"timestamp":1698105600,"value":75.0500,"volume":2118814},{"timestamp":1698192000,"value":71.5000,"volume":1656291},{"timestamp":1698278400,"value":69.5000,"volume":735667},{"timestamp":1698364800,"value":67.7500,"volume":1561095},{"timestamp":1698624000,"value":67.9500,"volume":426572},{"timestamp":1698710400,"value":69.4000,"volume":469130},{"timestamp":1698796800,"value":70.3500,"volume":458722},{"timestamp":1698883200,"value":71.5500,"volume":370312},{"timestamp":1698969600,"value":70.2000,"volume":387820},{"timestamp":1699228800,"value":70.4500,"volume":249870},{"timestamp":1699315200,"value":66.9000,"volume":385650},{"timestamp":1699401600,"value":66.6500,"volume":392749},{"timestamp":1699488000,"value":67.9000,"volume":516647},{"timestamp":1699574400,"value":67.0000,"volume":384040},{"timestamp":1699833600,"value":67.0500,"volume":321228},{"timestamp":1699920000,"value":67.4500,"volume":407054},{"timestamp":1700006400,"value":68.7500,"volume":484210},{"timestamp":1700092800,"value":69.0000,"volume":1105049},{"timestamp":1700179200,"value":68.2500,"volume":914144},{"timestamp":1700438400,"value":69.2000,"volume":675951},{"timestamp":1700524800,"value":65.5500,"volume":821606},{"timestamp":1700611200,"value":67.2000,"volume":677411},{"timestamp":1700697600,"value":67.0000,"volume":227431},{"timestamp":1700784000,"value":68.9000,"volume":406081},{"timestamp":1701043200,"value":67.0000,"volume":408140},{"timestamp":1701129600,"value":63.7000,"volume":574759},{"timestamp":1701216000,"value":66.4000,"volume":546556},{"timestamp":1701302400,"value":68.7000,"volume":770410},{"timestamp":1701388800,"value":67.5500,"volume":439287},{"timestamp":1701648000,"value":66.6000,"volume":431792},{"timestamp":1701734400,"value":65.6500,"volume":454278},{"timestamp":1701820800,"value":63.2000,"volume":836473},{"timestamp":1701907200,"value":63.9000,"volume":610379},{"timestamp":1701993600,"value":65.6500,"volume":716528},{"timestamp":1702252800,"value":68.2000,"volume":684005},{"timestamp":1702339200,"value":68.1000,"volume":492260},{"timestamp":1702425600,"value":69.0000,"volume":643141},{"timestamp":1702512000,"value":73.2500,"volume":646775},{"timestamp":1702598400,"value":72.7500,"volume":609012},{"timestamp":1702857600,"value":74.4000,"volume":194618},{"timestamp":1702944000,"value":74.9500,"volume":598147},{"timestamp":1703030400,"value":74.5500,"volume":431177},{"timestamp":1703116800,"value":74.2500,"volume":469742},{"timestamp":1703203200,"value":74.2500,"volume":200724},{"timestamp":1703635200,"value":76.2500,"volume":329030},{"timestamp":1703721600,"value":75.3500,"volume":296518},{"timestamp":1703808000,"value":75.8500,"volume":326223},{"timestamp":1704153600,"value":75.7000,"volume":320291},{"timestamp":1704240000,"value":76.8000,"volume":368614},{"timestamp":1704326400,"value":75.4500,"volume":391069},{"timestamp":1704412800,"value":72.8000,"volume":455706},{"timestamp":1704672000,"value":69.2000,"volume":418027},{"timestamp":1704758400,"value":67.9000,"volume":617722},{"timestamp":1704844800,"value":67.0500,"volume":328168},{"timestamp":1704931200,"value":65.9500,"volume":555283},{"timestamp":1705017600,"value":68.5500,"volume":537412},{"timestamp":1705276800,"value":67.6000,"volume":192873},{"timestamp":1705363200,"value":68.9500,"volume":416765},{"timestamp":1705449600,"value":68.4000,"volume":196471},{"timestamp":1705536000,"value":68.5000,"volume":327187},{"timestamp":1705622400,"value":69.7000,"volume":470486},{"timestamp":1705881600,"value":70.9000,"volume":315284},{"timestamp":1705968000,"value":72.9000,"volume":328970},{"timestamp":1706054400,"value":73.0000,"volume":452198},{"timestamp":1706140800,"value":73.5500,"volume":317649},{"timestamp":1706227200,"value":75.6000,"volume":357974},{"timestamp":1706486400,"value":76.4000,"volume":457477},{"timestamp":1706572800,"value":67.5000,"volume":2931831},{"timestamp":1706659200,"value":65.4500,"volume":1723810},{"timestamp":1706745600,"value":63.4000,"volume":1030993},{"timestamp":1706832000,"value":62.7500,"volume":1047044},{"timestamp":1707091200,"value":60.8500,"volume":575478},{"timestamp":1707177600,"value":63.3000,"volume":657496},{"timestamp":1707264000,"value":64.1500,"volume":721949},{"timestamp":1707350400,"value":65.6000,"volume":338201},{"timestamp":1707436800,"value":67.3000,"volume":1076324},{"timestamp":1707696000,"value":68.0500,"volume":534608},{"timestamp":1707782400,"value":67.9500,"volume":365925},{"timestamp":1707868800,"value":69.1500,"volume":384713},{"timestamp":1707955200,"value":68.1000,"volume":403991},{"timestamp":1708041600,"value":68.0000,"volume":449993},{"timestamp":1708300800,"value":67.9500,"volume":117334},{"timestamp":1708387200,"value":66.8000,"volume":366200},{"timestamp":1708473600,"value":68.7000,"volume":395575},{"timestamp":1708560000,"value":67.0000,"volume":775446},{"timestamp":1708646400,"value":65.8000,"volume":493638},{"timestamp":1708905600,"value":67.3500,"volume":446375},{"timestamp":1708992000,"value":66.6000,"volume":291354},{"timestamp":1709078400,"value":64.6500,"volume":355443},{"timestamp":1709164800,"value":63.9000,"volume":688574},{"timestamp":1709251200,"value":64.6500,"volume":520249},{"timestamp":1709510400,"value":62.9000,"volume":508442},{"timestamp":1709596800,"value":63.7500,"volume":1392666},{"timestamp":1709683200,"value":66.1500,"volume":1952655},{"timestamp":1709769600,"value":67.8000,"volume":694223},{"timestamp":1709856000,"value":67.5000,"volume":271534},{"timestamp":1710115200,"value":70.4500,"volume":1391865},{"timestamp":1710201600,"value":67.0000,"volume":9963793},{"timestamp":1710288000,"value":68.5500,"volume":973328},{"timestamp":1710374400,"value":70.3000,"volume":424675},{"timestamp":1710460800,"value":73.7000,"volume":1751739},{"timestamp":1710720000,"value":72.1500,"volume":353531},{"timestamp":1710806400,"value":72.4000,"volume":321867},{"timestamp":1710892800,"value":72.4000,"volume":443033},{"timestamp":1710979200,"value":73.3000,"volume":320189},{"timestamp":1711065600,"value":73.8000,"volume":374736},{"timestamp":1711324800,"value":68.9000,"volume":1850074},{"timestamp":1711411200,"value":69.3000,"volume":1094237},{"timestamp":1711497600,"value":69.0000,"volume":237491},{"timestamp":1712016000,"value":65.4000,"volume":1006885},{"timestamp":1712102400,"value":67.9000,"volume":1016723},{"timestamp":1712188800,"value":61.5500,"volume":3034514},{"timestamp":1712275200,"value":61.7500,"volume":1313703},{"timestamp":1712534400,"value":62.3500,"volume":1348490},{"timestamp":1712620800,"value":64.6000,"volume":1244162},{"timestamp":1712707200,"value":64.0000,"volume":951598},{"timestamp":1712793600,"value":63.6500,"volume":457208},{"timestamp":1712880000,"value":63.7000,"volume":493722},{"timestamp":1713139200,"value":63.1500,"volume":482610},{"timestamp":1713225600,"value":61.4500,"volume":430320},{"timestamp":1713312000,"value":64.4500,"volume":785731},{"timestamp":1713398400,"value":61.5500,"volume":450221},{"timestamp":1713484800,"value":60.4000,"volume":639601},{"timestamp":1713744000,"value":60.2000,"volume":519993},{"timestamp":1713830400,"value":61.4500,"volume":353745},{"timestamp":1713916800,"value":61.5000,"volume":462359},{"timestamp":1714003200,"value":59.8000,"volume":482291},{"timestamp":1714089600,"value":60.5000,"volume":338628},{"timestamp":1714348800,"value":60.1000,"volume":409471},{"timestamp":1714435200,"value":59.0500,"volume":497145},{"timestamp":1714608000,"value":58.6500,"volume":545151},{"timestamp":1714694400,"value":58.2500,"volume":382161},{"timestamp":1714953600,"value":60.9500,"volume":471866},{"timestamp":1715040000,"value":60.7500,"volume":247065},{"timestamp":1715126400,"value":61.9500,"volume":207715},{"timestamp":1715299200,"value":63.7500,"volume":353116},{"timestamp":1715558400,"value":62.4500,"volume":305489},{"timestamp":1715644800,"value":62.3500,"volume":254296},{"timestamp":1715731200,"value":59.9500,"volume":606605},{"timestamp":1715817600,"value":62.2000,"volume":494488},{"timestamp":1716249600,"value":64.5500,"volume":424397},{"timestamp":1716336000,"value":63.4000,"volume":267850},{"timestamp":1716422400,"value":71.2500,"volume":1715310},{"timestamp":1716508800,"value":71.5500,"volume":756686},{"timestamp":1716768000,"value":73.4000,"volume":337890},{"timestamp":1716854400,"value":74.2500,"volume":726542},{"timestamp":1716940800,"value":74.8500,"volume":767750},{"timestamp":1717027200,"value":72.6000,"volume":278178},{"timestamp":1717113600,"value":70.1000,"volume":510215},{"timestamp":1717372800,"value":69.3500,"volume":221940},{"timestamp":1717459200,"value":68.0000,"volume":477243},{"timestamp":1717545600,"value":68.4000,"volume":289303},{"timestamp":1717632000,"value":67.2000,"volume":351619},{"timestamp":1717718400,"value":67.9000,"volume":216665},{"timestamp":1717977600,"value":68.9500,"volume":231951},{"timestamp":1718064000,"value":69.8000,"volume":247464},{"timestamp":1718150400,"value":70.5000,"volume":257444},{"timestamp":1718236800,"value":68.7500,"volume":172986},{"timestamp":1718323200,"value":67.1000,"volume":161401},{"timestamp":1718582400,"value":66.9000,"volume":142505},{"timestamp":1718668800,"value":66.9000,"volume":171819},{"timestamp":1718755200,"value":66.7000,"volume":98578},{"timestamp":1718841600,"value":66.5000,"volume":164813},{"timestamp":1718928000,"value":66.8000,"volume":918906},{"timestamp":1719187200,"value":65.3000,"volume":454492},{"timestamp":1719273600,"value":64.3500,"volume":107905},{"timestamp":1719360000,"value":66.6500,"volume":167268},{"timestamp":1719446400,"value":68.4500,"volume":203019},{"timestamp":1719532800,"value":68.7000,"volume":130221},{"timestamp":1719792000,"value":67.8500,"volume":165572},{"timestamp":1719878400,"value":67.9500,"volume":142269},{"timestamp":1719964800,"value":67.7000,"volume":180005},{"timestamp":1720051200,"value":66.7000,"volume":147923},{"timestamp":1720137600,"value":66.8500,"volume":158902},{"timestamp":1720396800,"value":67.8500,"volume":355987},{"timestamp":1720483200,"value":66.3000,"volume":225338},{"timestamp":1720569600,"value":67.0000,"volume":78278},{"timestamp":1720656000,"value":68.5000,"volume":221923},{"timestamp":1720742400,"value":70.5500,"volume":289317},{"timestamp":1721001600,"value":71.9500,"volume":218708},{"timestamp":1721088000,"value":73.1500,"volume":521588},{"timestamp":1721174400,"value":74.0000,"volume":399925},{"timestamp":1721260800,"value":75.7000,"volume":562249},{"timestamp":1721347200,"value":73.3500,"volume":261192},{"timestamp":1721606400,"value":73.1000,"volume":197305},{"timestamp":1721692800,"value":72.9000,"volume":112687},{"timestamp":1721779200,"value":73.6500,"volume":239885},{"timestamp":1721865600,"value":73.0000,"volume":258749},{"timestamp":1721952000,"value":74.3000,"volume":468780},{"timestamp":1722211200,"value":72.8500,"volume":128614},{"timestamp":1722297600,"value":71.8000,"volume":275480},{"timestamp":1722384000,"value":74.2000,"volume":310478},{"timestamp":1722470400,"value":73.2000,"volume":159100},{"timestamp":1722556800,"value":67.3000,"volume":379857},{"timestamp":1722816000,"value":61.8000,"volume":644772},{"timestamp":1722902400,"value":62.8500,"volume":501370},{"timestamp":1722988800,"value":64.4500,"volume":242729},{"timestamp":1723075200,"value":64.5000,"volume":156203},{"timestamp":1723161600,"value":65.9000,"volume":187304},{"timestamp":1723420800,"value":67.8000,"volume":558292},{"timestamp":1723507200,"value":68.7000,"volume":257291},{"timestamp":1723593600,"value":70.0000,"volume":315490},{"timestamp":1723680000,"value":70.6000,"volume":632577},{"timestamp":1723766400,"value":67.4000,"volume":378696},{"timestamp":1724025600,"value":67.0000,"volume":254674},{"timestamp":1724112000,"value":65.3000,"volume":226358},{"timestamp":1724198400,"value":64.2000,"volume":327453},{"timestamp":1724284800,"value":65.0500,"volume":383093},{"timestamp":1724371200,"value":65.7500,"volume":193308},{"timestamp":1724630400,"value":68.8500,"volume":394062},{"timestamp":1724716800,"value":68.1000,"volume":183600},{"timestamp":1724803200,"value":63.6000,"volume":1266969},{"timestamp":1724889600,"value":63.1500,"volume":464178},{"timestamp":1724976000,"value":62.9500,"volume":752108},{"timestamp":1725235200,"value":63.3000,"volume":135023},{"timestamp":1725321600,"value":60.7500,"volume":269312},{"timestamp":1725408000,"value":59.6000,"volume":464680},{"timestamp":1725494400,"value":59.1000,"volume":324648},{"timestamp":1725580800,"value":58.6500,"volume":221444},{"timestamp":1725840000,"value":59.2500,"volume":248178},{"timestamp":1725926400,"value":55.2500,"volume":282669},{"timestamp":1726012800,"value":56.3000,"volume":285892},{"timestamp":1726099200,"value":56.4000,"volume":139107},{"timestamp":1726185600,"value":59.2500,"volume":518635},{"timestamp":1726444800,"value":58.7500,"volume":203658},{"timestamp":1726531200,"value":59.5500,"volume":157776},{"timestamp":1726617600,"value":58.9000,"volume":131326},{"timestamp":1726704000,"value":60.7500,"volume":146095},{"timestamp":1726790400,"value":59.9500,"volume":836739},{"timestamp":1727049600,"value":59.1000,"volume":299234},{"timestamp":1727136000,"value":59.5000,"volume":168943},{"timestamp":1727222400,"value":58.1500,"volume":277952},{"timestamp":1727308800,"value":56.9000,"volume":397284},{"timestamp":1727395200,"value":57.9000,"volume":499010},{"timestamp":1727654400,"value":58.0000,"volume":539874},{"timestamp":1727740800,"value":57.9000,"volume":541199},{"timestamp":1727827200,"value":58.8000,"volume":683344},{"timestamp":1727913600,"value":59.0000,"volume":207305},{"timestamp":1728000000,"value":60.0500,"volume":317347},{"timestamp":1728259200,"value":59.9500,"volume":281551},{"timestamp":1728345600,"value":56.8000,"volume":314000},{"timestamp":1728432000,"value":56.9000,"volume":215057},{"timestamp":1728518400,"value":56.7000,"volume":339102},{"timestamp":1728604800,"value":56.7500,"volume":152550},{"timestamp":1728864000,"value":56.7000,"volume":199216},{"timestamp":1728950400,"value":55.3000,"volume":469757},{"timestamp":1729036800,"value":56.0500,"volume":175315},{"timestamp":1729123200,"value":55.9000,"volume":258826},{"timestamp":1729209600,"value":56.3500,"volume":236698}],"startTimeTimestamp":1664150400,"endTimeTimestamp":1729362670}