{"instrumentID":111649,"Data":[{"timestamp":1606176000,"value":34.5100,"volume":12305094},{"timestamp":1606262400,"value":34.2000,"volume":8424751},{"timestamp":1606348800,"value":33.6800,"volume":7963206},{"timestamp":1606435200,"value":33.4900,"volume":5493717},{"timestamp":1606694400,"value":33.1000,"volume":280300812},{"timestamp":1606780800,"value":34.3300,"volume":27928104},{"timestamp":1606867200,"value":35.2500,"volume":41072192},{"timestamp":1606953600,"value":35.7000,"volume":28505935},{"timestamp":1607040000,"value":35.3700,"volume":11448836},{"timestamp":1607299200,"value":34.7600,"volume":14700497},{"timestamp":1607472000,"value":35.4900,"volume":39161916},{"timestamp":1607558400,"value":35.4000,"volume":27808312},{"timestamp":1607644800,"value":34.6100,"volume":11348261},{"timestamp":1607904000,"value":35.0000,"volume":15051081},{"timestamp":1607990400,"value":34.4800,"volume":11160987},{"timestamp":1608076800,"value":34.7800,"volume":8550523},{"timestamp":1608163200,"value":35.9400,"volume":19318835},{"timestamp":1608249600,"value":36.2500,"volume":119955389},{"timestamp":1608508800,"value":35.4500,"volume":25006472},{"timestamp":1608595200,"value":35.3800,"volume":7954386},{"timestamp":1608681600,"value":34.5600,"volume":14458061},{"timestamp":1608768000,"value":34.5100,"volume":811379},{"timestamp":1609113600,"value":34.5200,"volume":6295556},{"timestamp":1609200000,"value":34.6000,"volume":15521772},{"timestamp":1609286400,"value":34.1000,"volume":46778708},{"timestamp":1609718400,"value":35.5000,"volume":53465554},{"timestamp":1609804800,"value":36.2200,"volume":20315277},{"timestamp":1609891200,"value":36.1200,"volume":18559357},{"timestamp":1609977600,"value":38.4900,"volume":35168936},{"timestamp":1610064000,"value":39.7800,"volume":37264942},{"timestamp":1610323200,"value":39.3600,"volume":17013663},{"timestamp":1610409600,"value":39.6800,"volume":8192333},{"timestamp":1610496000,"value":40.3200,"volume":94076773},{"timestamp":1610582400,"value":40.3600,"volume":7090699},{"timestamp":1610668800,"value":39.4300,"volume":8355106},{"timestamp":1610928000,"value":39.9900,"volume":2830022},{"timestamp":1611014400,"value":40.6400,"volume":25890600},{"timestamp":1611100800,"value":39.6800,"volume":12556177},{"timestamp":1611187200,"value":39.1000,"volume":13027745},{"timestamp":1611273600,"value":38.0000,"volume":40094460},{"timestamp":1611532800,"value":37.7000,"volume":21767056},{"timestamp":1611619200,"value":37.9800,"volume":5425806},{"timestamp":1611705600,"value":37.8700,"volume":43655821},{"timestamp":1611792000,"value":38.6500,"volume":21330451},{"timestamp":1611878400,"value":37.2000,"volume":214359945},{"timestamp":1612137600,"value":38.2300,"volume":17191200},{"timestamp":1612224000,"value":38.7500,"volume":10576773},{"timestamp":1612310400,"value":38.7000,"volume":29953013},{"timestamp":1612396800,"value":38.2500,"volume":19740084},{"timestamp":1612483200,"value":38.4900,"volume":1214973},{"timestamp":1612742400,"value":38.6800,"volume":3741098},{"timestamp":1612828800,"value":39.7900,"volume":14208075},{"timestamp":1612915200,"value":39.5000,"volume":5897294},{"timestamp":1613001600,"value":40.6800,"volume":8809903},{"timestamp":1613088000,"value":40.7000,"volume":6147987},{"timestamp":1613347200,"value":42.0000,"volume":16348466},{"timestamp":1613433600,"value":42.9000,"volume":10444086},{"timestamp":1613520000,"value":43.0000,"volume":17600114},{"timestamp":1613606400,"value":42.5500,"volume":22683662},{"timestamp":1613692800,"value":42.8800,"volume":9805643},{"timestamp":1613952000,"value":41.3300,"volume":15422393},{"timestamp":1614038400,"value":40.5000,"volume":8168862},{"timestamp":1614124800,"value":41.5100,"volume":34105230},{"timestamp":1614211200,"value":41.1600,"volume":24163586},{"timestamp":1614297600,"value":41.4000,"volume":106702878},{"timestamp":1614556800,"value":42.3000,"volume":12845518},{"timestamp":1614643200,"value":43.3300,"volume":11913541},{"timestamp":1614729600,"value":44.5000,"volume":33053506},{"timestamp":1614816000,"value":43.9100,"volume":23466123},{"timestamp":1614902400,"value":44.4000,"volume":21467809},{"timestamp":1615161600,"value":45.0000,"volume":19235405},{"timestamp":1615248000,"value":45.7300,"volume":14971377},{"timestamp":1615334400,"value":45.9500,"volume":23380127},{"timestamp":1615420800,"value":45.8500,"volume":6656825},{"timestamp":1615507200,"value":46.2400,"volume":8685956},{"timestamp":1615766400,"value":45.6000,"volume":8601729},{"timestamp":1615852800,"value":45.5700,"volume":6241225},{"timestamp":1615939200,"value":45.4000,"volume":16917710},{"timestamp":1616025600,"value":45.6900,"volume":9851086},{"timestamp":1616112000,"value":45.2300,"volume":163873384},{"timestamp":1616371200,"value":45.1400,"volume":6438589},{"timestamp":1616457600,"value":46.0000,"volume":9390750},{"timestamp":1616544000,"value":46.5200,"volume":26833274},{"timestamp":1616630400,"value":44.7000,"volume":25453180},{"timestamp":1616716800,"value":44.6500,"volume":7819129},{"timestamp":1616976000,"value":45.3000,"volume":31922522},{"timestamp":1617062400,"value":45.3000,"volume":10690105},{"timestamp":1617148800,"value":45.0000,"volume":77948259},{"timestamp":1617235200,"value":44.6500,"volume":21038677},{"timestamp":1617580800,"value":44.5600,"volume":11531335},{"timestamp":1617667200,"value":44.1400,"volume":3511285},{"timestamp":1617753600,"value":44.2000,"volume":30403420},{"timestamp":1617840000,"value":44.5700,"volume":20713963},{"timestamp":1617926400,"value":44.3300,"volume":33652206},{"timestamp":1618185600,"value":44.3700,"volume":12798134},{"timestamp":1618272000,"value":44.4500,"volume":35016951},{"timestamp":1618358400,"value":44.8200,"volume":17298639},{"timestamp":1618444800,"value":44.7400,"volume":13860867},{"timestamp":1618531200,"value":45.2000,"volume":10542759},{"timestamp":1618790400,"value":45.1000,"volume":28357140},{"timestamp":1618876800,"value":44.9100,"volume":57683441},{"timestamp":1618963200,"value":44.8600,"volume":42092235},{"timestamp":1619049600,"value":43.3500,"volume":14852865},{"timestamp":1619136000,"value":43.3300,"volume":14226617},{"timestamp":1619395200,"value":41.7500,"volume":35217850},{"timestamp":1619481600,"value":40.9600,"volume":7425469},{"timestamp":1619568000,"value":39.2700,"volume":28637874},{"timestamp":1619654400,"value":39.6100,"volume":25419618},{"timestamp":1619740800,"value":39.0000,"volume":59084990},{"timestamp":1620000000,"value":39.7200,"volume":8614573},{"timestamp":1620086400,"value":40.6400,"volume":4631104},{"timestamp":1620172800,"value":41.0000,"volume":15039365},{"timestamp":1620259200,"value":41.0500,"volume":18597664},{"timestamp":1620345600,"value":41.0000,"volume":21355732},{"timestamp":1620604800,"value":41.0000,"volume":9294884},{"timestamp":1620691200,"value":40.7500,"volume":8218451},{"timestamp":1620777600,"value":39.6300,"volume":10026592},{"timestamp":1620864000,"value":39.4000,"volume":19837277},{"timestamp":1620950400,"value":40.6000,"volume":23508690},{"timestamp":1621209600,"value":35.5600,"volume":29707929},{"timestamp":1621296000,"value":36.0100,"volume":43359051},{"timestamp":1621382400,"value":35.6000,"volume":15261897},{"timestamp":1621468800,"value":36.0000,"volume":47343748},{"timestamp":1621814400,"value":35.9100,"volume":10430567},{"timestamp":1621900800,"value":36.8500,"volume":12405211},{"timestamp":1621987200,"value":37.0700,"volume":26771630},{"timestamp":1622073600,"value":38.8900,"volume":148076690},{"timestamp":1622160000,"value":38.9300,"volume":96074062},{"timestamp":1622419200,"value":39.9500,"volume":72174616},{"timestamp":1622505600,"value":39.5600,"volume":9805239},{"timestamp":1622592000,"value":39.4500,"volume":10793407},{"timestamp":1622678400,"value":37.9900,"volume":8757957},{"timestamp":1622764800,"value":38.3800,"volume":17334228},{"timestamp":1623024000,"value":37.7300,"volume":21248430},{"timestamp":1623110400,"value":37.2500,"volume":14144565},{"timestamp":1623196800,"value":38.3000,"volume":13480447},{"timestamp":1623283200,"value":38.9000,"volume":29272656},{"timestamp":1623369600,"value":38.8000,"volume":17032817},{"timestamp":1623628800,"value":38.6200,"volume":19429066},{"timestamp":1623715200,"value":38.7500,"volume":16970489},{"timestamp":1623801600,"value":39.0000,"volume":7306817},{"timestamp":1623888000,"value":39.3900,"volume":21118857},{"timestamp":1623974400,"value":38.3200,"volume":172692096},{"timestamp":1624233600,"value":38.3200,"volume":0},{"timestamp":1624320000,"value":39.0100,"volume":18240136},{"timestamp":1624406400,"value":38.4600,"volume":8114612},{"timestamp":1624492800,"value":38.4400,"volume":13545035},{"timestamp":1624579200,"value":37.3800,"volume":29188224},{"timestamp":1624924800,"value":36.5900,"volume":21075218},{"timestamp":1625011200,"value":36.3100,"volume":33928638},{"timestamp":1625097600,"value":36.0000,"volume":6959765},{"timestamp":1625184000,"value":35.4700,"volume":23396710},{"timestamp":1625443200,"value":35.2700,"volume":1800663},{"timestamp":1625529600,"value":34.3000,"volume":23418716},{"timestamp":1625616000,"value":34.9900,"volume":18364272},{"timestamp":1625702400,"value":34.6000,"volume":12424209},{"timestamp":1625788800,"value":35.3300,"volume":13670914},{"timestamp":1626048000,"value":34.6000,"volume":5647871},{"timestamp":1626134400,"value":34.3200,"volume":6429098},{"timestamp":1626220800,"value":34.0000,"volume":10500162},{"timestamp":1626307200,"value":33.6000,"volume":10791608},{"timestamp":1626652800,"value":34.3000,"volume":16216724},{"timestamp":1626739200,"value":36.2500,"volume":15215486},{"timestamp":1626825600,"value":35.9700,"volume":4048243},{"timestamp":1626912000,"value":36.1800,"volume":16926606},{"timestamp":1626998400,"value":35.4500,"volume":1422037},{"timestamp":1627257600,"value":35.6400,"volume":8201304},{"timestamp":1627344000,"value":35.9000,"volume":19386704},{"timestamp":1627430400,"value":36.3200,"volume":8574642},{"timestamp":1627516800,"value":37.3000,"volume":7186922},{"timestamp":1627603200,"value":37.4500,"volume":46292919},{"timestamp":1627862400,"value":36.3000,"volume":23693133},{"timestamp":1627948800,"value":36.0000,"volume":11505476},{"timestamp":1628035200,"value":36.5000,"volume":10287078},{"timestamp":1628121600,"value":36.8400,"volume":6733216},{"timestamp":1628208000,"value":38.0000,"volume":40898526},{"timestamp":1628467200,"value":37.8000,"volume":15760891},{"timestamp":1628553600,"value":38.5000,"volume":4934952},{"timestamp":1628640000,"value":38.8600,"volume":115317143},{"timestamp":1628726400,"value":39.0000,"volume":9278873},{"timestamp":1628812800,"value":38.9000,"volume":6015622},{"timestamp":1629072000,"value":38.8700,"volume":9285386},{"timestamp":1629158400,"value":39.3400,"volume":17303492},{"timestamp":1629244800,"value":39.8500,"volume":13933496},{"timestamp":1629331200,"value":39.7000,"volume":20630019},{"timestamp":1629417600,"value":39.7200,"volume":85998221},{"timestamp":1629676800,"value":40.3800,"volume":9342889},{"timestamp":1629763200,"value":40.8000,"volume":12599571},{"timestamp":1629849600,"value":41.1000,"volume":16981592},{"timestamp":1629936000,"value":40.5000,"volume":20183064},{"timestamp":1630022400,"value":40.4000,"volume":6406918},{"timestamp":1630281600,"value":40.8200,"volume":9714026},{"timestamp":1630368000,"value":40.8900,"volume":248806998},{"timestamp":1630454400,"value":40.8600,"volume":12887387},{"timestamp":1630540800,"value":39.7800,"volume":13709308},{"timestamp":1630627200,"value":39.3000,"volume":16245733},{"timestamp":1630886400,"value":39.8400,"volume":4412390},{"timestamp":1630972800,"value":40.3000,"volume":14711629},{"timestamp":1631059200,"value":39.7700,"volume":54963686},{"timestamp":1631145600,"value":39.5000,"volume":26738048},{"timestamp":1631232000,"value":39.9500,"volume":3449545},{"timestamp":1631491200,"value":40.0000,"volume":15364459},{"timestamp":1631577600,"value":40.4000,"volume":8662327},{"timestamp":1631664000,"value":40.4500,"volume":9109407},{"timestamp":1631750400,"value":40.9000,"volume":93165042},{"timestamp":1632096000,"value":39.9000,"volume":10205168},{"timestamp":1632182400,"value":39.9100,"volume":12186232},{"timestamp":1632268800,"value":40.2700,"volume":4264071},{"timestamp":1632355200,"value":40.2700,"volume":12179010},{"timestamp":1632441600,"value":39.7200,"volume":5033039},{"timestamp":1632700800,"value":40.0000,"volume":21106185},{"timestamp":1632787200,"value":39.7200,"volume":11657871},{"timestamp":1632873600,"value":39.9500,"volume":16498261},{"timestamp":1632960000,"value":40.6300,"volume":25843192},{"timestamp":1633046400,"value":39.9000,"volume":13094951},{"timestamp":1633305600,"value":39.0000,"volume":10211503},{"timestamp":1633392000,"value":39.1000,"volume":24587664},{"timestamp":1633478400,"value":38.5500,"volume":7163253},{"timestamp":1633564800,"value":39.3700,"volume":11629032},{"timestamp":1633651200,"value":39.6900,"volume":7875316},{"timestamp":1633996800,"value":37.2100,"volume":45717446},{"timestamp":1634083200,"value":35.7100,"volume":22551973},{"timestamp":1634169600,"value":35.1000,"volume":17503358},{"timestamp":1634256000,"value":35.2000,"volume":16010537},{"timestamp":1634515200,"value":35.9700,"volume":3137418},{"timestamp":1634601600,"value":35.3500,"volume":7258416},{"timestamp":1634688000,"value":36.1900,"volume":22238219},{"timestamp":1634774400,"value":37.3400,"volume":29128290},{"timestamp":1634860800,"value":36.9000,"volume":4994292},{"timestamp":1635120000,"value":37.0000,"volume":19291023},{"timestamp":1635206400,"value":37.8300,"volume":16795978},{"timestamp":1635292800,"value":36.8100,"volume":11818603},{"timestamp":1635379200,"value":36.3500,"volume":10273032},{"timestamp":1635465600,"value":35.6000,"volume":27406634},{"timestamp":1635811200,"value":36.1900,"volume":17167507},{"timestamp":1635897600,"value":37.7000,"volume":28038806},{"timestamp":1635984000,"value":38.8400,"volume":53747708},{"timestamp":1636070400,"value":38.0000,"volume":21800961},{"timestamp":1636329600,"value":37.3400,"volume":13084499},{"timestamp":1636416000,"value":38.9000,"volume":21699777},{"timestamp":1636502400,"value":39.0100,"volume":31615770},{"timestamp":1636588800,"value":39.0600,"volume":23595897},{"timestamp":1636675200,"value":39.4500,"volume":23061101},{"timestamp":1636934400,"value":38.5000,"volume":15814105},{"timestamp":1637020800,"value":38.3400,"volume":241420295},{"timestamp":1637107200,"value":37.3000,"volume":6818454},{"timestamp":1637193600,"value":36.7900,"volume":46155471},{"timestamp":1637280000,"value":37.5900,"volume":22331314},{"timestamp":1637539200,"value":40.7000,"volume":22236899},{"timestamp":1637625600,"value":39.7500,"volume":16324962},{"timestamp":1637712000,"value":39.0300,"volume":11185172},{"timestamp":1637798400,"value":39.6000,"volume":7791666},{"timestamp":1637884800,"value":39.6000,"volume":0},{"timestamp":1638144000,"value":37.5500,"volume":8383389},{"timestamp":1638230400,"value":37.0000,"volume":278118057},{"timestamp":1638316800,"value":35.9000,"volume":20384846},{"timestamp":1638403200,"value":35.9500,"volume":12545854},{"timestamp":1638489600,"value":36.2000,"volume":15765288},{"timestamp":1638748800,"value":36.1700,"volume":8070547},{"timestamp":1638835200,"value":37.7100,"volume":13218448},{"timestamp":1639008000,"value":37.8000,"volume":21171874},{"timestamp":1639094400,"value":37.9600,"volume":3164560},{"timestamp":1639353600,"value":36.3400,"volume":6053530},{"timestamp":1639440000,"value":34.5000,"volume":13508436},{"timestamp":1639526400,"value":35.4000,"volume":2308698},{"timestamp":1639612800,"value":36.6300,"volume":6162879},{"timestamp":1639699200,"value":36.2400,"volume":150255963},{"timestamp":1639958400,"value":34.0100,"volume":35073333},{"timestamp":1640044800,"value":34.2300,"volume":48326739},{"timestamp":1640131200,"value":34.4000,"volume":37813156},{"timestamp":1640217600,"value":35.1000,"volume":13604961},{"timestamp":1640304000,"value":35.4000,"volume":368114},{"timestamp":1640563200,"value":35.0500,"volume":10607914},{"timestamp":1640649600,"value":34.7500,"volume":6129473},{"timestamp":1640736000,"value":34.6700,"volume":20293438},{"timestamp":1640822400,"value":34.2500,"volume":17593208},{"timestamp":1641168000,"value":35.0000,"volume":1115733},{"timestamp":1641254400,"value":36.1000,"volume":7343948},{"timestamp":1641340800,"value":36.4200,"volume":2795108},{"timestamp":1641427200,"value":37.1800,"volume":6701962},{"timestamp":1641513600,"value":37.0000,"volume":18873148},{"timestamp":1641772800,"value":38.0000,"volume":11077890},{"timestamp":1641859200,"value":39.0000,"volume":19123028},{"timestamp":1641945600,"value":39.0000,"volume":20992732},{"timestamp":1642032000,"value":39.4900,"volume":18387996},{"timestamp":1642118400,"value":38.9000,"volume":9268021},{"timestamp":1642377600,"value":38.8600,"volume":864219},{"timestamp":1642464000,"value":38.9800,"volume":11238990},{"timestamp":1642550400,"value":38.8000,"volume":25257843},{"timestamp":1642636800,"value":39.5000,"volume":6050477},{"timestamp":1642723200,"value":40.5000,"volume":14870922},{"timestamp":1642982400,"value":39.6900,"volume":15463456},{"timestamp":1643068800,"value":39.4100,"volume":13664862},{"timestamp":1643155200,"value":39.7500,"volume":15565909},{"timestamp":1643241600,"value":40.3500,"volume":11191155},{"timestamp":1643328000,"value":40.0500,"volume":25878267},{"timestamp":1643587200,"value":39.7000,"volume":54342733},{"timestamp":1643673600,"value":39.7100,"volume":16476600},{"timestamp":1643760000,"value":39.8300,"volume":8556191},{"timestamp":1643846400,"value":39.3000,"volume":16443649},{"timestamp":1643932800,"value":39.4700,"volume":7385088},{"timestamp":1644192000,"value":39.2500,"volume":9864844},{"timestamp":1644278400,"value":41.0600,"volume":9938889},{"timestamp":1644364800,"value":41.1900,"volume":7574529},{"timestamp":1644451200,"value":40.1700,"volume":8679828},{"timestamp":1644537600,"value":40.1800,"volume":16000721},{"timestamp":1644796800,"value":39.6500,"volume":17072006},{"timestamp":1644883200,"value":40.7400,"volume":12516161},{"timestamp":1644969600,"value":40.5700,"volume":8612693},{"timestamp":1645056000,"value":38.9000,"volume":11212903},{"timestamp":1645142400,"value":38.8000,"volume":7387498},{"timestamp":1645401600,"value":38.4800,"volume":4081781},{"timestamp":1645488000,"value":38.1000,"volume":23888538},{"timestamp":1645574400,"value":37.5500,"volume":15717325},{"timestamp":1645660800,"value":37.5400,"volume":23805393},{"timestamp":1645747200,"value":38.5000,"volume":22943038},{"timestamp":1646006400,"value":39.2000,"volume":104768716},{"timestamp":1646092800,"value":39.0500,"volume":10526119},{"timestamp":1646179200,"value":40.4000,"volume":30710076},{"timestamp":1646265600,"value":40.7000,"volume":15501820},{"timestamp":1646352000,"value":40.5600,"volume":6327342},{"timestamp":1646611200,"value":41.0000,"volume":18662847},{"timestamp":1646697600,"value":41.0000,"volume":10585384},{"timestamp":1646784000,"value":42.0900,"volume":11072227},{"timestamp":1646870400,"value":40.9100,"volume":11290796},{"timestamp":1646956800,"value":41.3000,"volume":10777956},{"timestamp":1647216000,"value":41.6600,"volume":33035110},{"timestamp":1647302400,"value":42.3000,"volume":17801146},{"timestamp":1647388800,"value":43.1700,"volume":21245440},{"timestamp":1647475200,"value":44.0800,"volume":19423874},{"timestamp":1647561600,"value":44.7000,"volume":417800265},{"timestamp":1647820800,"value":45.4000,"volume":31821201},{"timestamp":1647907200,"value":43.7000,"volume":24942362},{"timestamp":1647993600,"value":43.5900,"volume":7948209},{"timestamp":1648080000,"value":44.2000,"volume":10661871},{"timestamp":1648166400,"value":43.9000,"volume":7365236},{"timestamp":1648425600,"value":43.6400,"volume":3445789},{"timestamp":1648512000,"value":43.8000,"volume":24641564},{"timestamp":1648598400,"value":43.7000,"volume":8947953},{"timestamp":1648684800,"value":44.3100,"volume":21810198},{"timestamp":1648771200,"value":44.6500,"volume":15192540},{"timestamp":1649030400,"value":44.3000,"volume":14669616},{"timestamp":1649116800,"value":43.7700,"volume":8767666},{"timestamp":1649203200,"value":44.8000,"volume":16165058},{"timestamp":1649289600,"value":44.0800,"volume":43858850},{"timestamp":1649376000,"value":43.0500,"volume":18252092},{"timestamp":1649635200,"value":43.5000,"volume":9479933},{"timestamp":1649721600,"value":43.4000,"volume":34066444},{"timestamp":1649808000,"value":43.9000,"volume":6400381},{"timestamp":1649894400,"value":43.8900,"volume":4754714},{"timestamp":1650240000,"value":44.0000,"volume":3127277},{"timestamp":1650326400,"value":44.1500,"volume":51053631},{"timestamp":1650412800,"value":44.9000,"volume":22901197},{"timestamp":1650499200,"value":45.4300,"volume":24958856},{"timestamp":1650585600,"value":44.7200,"volume":7188519},{"timestamp":1650844800,"value":41.1800,"volume":42906574},{"timestamp":1650931200,"value":40.8200,"volume":38875749},{"timestamp":1651017600,"value":41.1000,"volume":11178507},{"timestamp":1651104000,"value":41.3900,"volume":13262368},{"timestamp":1651190400,"value":41.0300,"volume":33607870},{"timestamp":1651449600,"value":41.7000,"volume":19268217},{"timestamp":1651536000,"value":41.1700,"volume":12705651},{"timestamp":1651622400,"value":42.2500,"volume":4701182},{"timestamp":1651708800,"value":42.2100,"volume":18820609},{"timestamp":1651795200,"value":41.5900,"volume":17495461},{"timestamp":1652054400,"value":40.1000,"volume":15997150},{"timestamp":1652140800,"value":38.7100,"volume":21209434},{"timestamp":1652227200,"value":39.3300,"volume":20009925},{"timestamp":1652313600,"value":39.8000,"volume":41900019},{"timestamp":1652400000,"value":40.7000,"volume":12417287},{"timestamp":1652659200,"value":40.8100,"volume":9798834},{"timestamp":1652745600,"value":41.5000,"volume":17800250},{"timestamp":1652832000,"value":40.7000,"volume":36089878},{"timestamp":1652918400,"value":39.8500,"volume":19847923},{"timestamp":1653004800,"value":39.5100,"volume":21683544},{"timestamp":1653264000,"value":40.2600,"volume":22044347},{"timestamp":1653350400,"value":41.1900,"volume":34915814},{"timestamp":1653436800,"value":40.8000,"volume":12765171},{"timestamp":1653523200,"value":40.8000,"volume":13162965},{"timestamp":1653609600,"value":41.1000,"volume":500000},{"timestamp":1653868800,"value":40.4000,"volume":4869389},{"timestamp":1653955200,"value":41.2000,"volume":377170801},{"timestamp":1654041600,"value":40.2900,"volume":14306798},{"timestamp":1654128000,"value":41.2100,"volume":7630376},{"timestamp":1654214400,"value":41.0000,"volume":19191026},{"timestamp":1654473600,"value":40.3300,"volume":4226947},{"timestamp":1654560000,"value":40.1800,"volume":58389705},{"timestamp":1654646400,"value":39.8500,"volume":7981533},{"timestamp":1654732800,"value":39.4900,"volume":11363378},{"timestamp":1654819200,"value":39.3500,"volume":20319373},{"timestamp":1655078400,"value":38.1900,"volume":26433630},{"timestamp":1655164800,"value":38.8000,"volume":12323043},{"timestamp":1655251200,"value":38.8500,"volume":7975478},{"timestamp":1655337600,"value":38.6000,"volume":5111305},{"timestamp":1655424000,"value":38.6000,"volume":229332074},{"timestamp":1655683200,"value":38.4900,"volume":4160452},{"timestamp":1655856000,"value":38.2000,"volume":14356127},{"timestamp":1655942400,"value":37.7800,"volume":21417587},{"timestamp":1656028800,"value":37.3000,"volume":15201818},{"timestamp":1656374400,"value":37.6500,"volume":22739632},{"timestamp":1656460800,"value":37.7500,"volume":11821613},{"timestamp":1656547200,"value":37.0500,"volume":66881190},{"timestamp":1656633600,"value":38.2200,"volume":5590288},{"timestamp":1656892800,"value":37.9400,"volume":1255965},{"timestamp":1656979200,"value":37.2500,"volume":17316511},{"timestamp":1657065600,"value":36.8800,"volume":12727746},{"timestamp":1657152000,"value":36.5000,"volume":189885682},{"timestamp":1657238400,"value":36.9100,"volume":14146548},{"timestamp":1657497600,"value":36.7400,"volume":12069966},{"timestamp":1657584000,"value":36.9400,"volume":33892267},{"timestamp":1657670400,"value":36.7100,"volume":49234676},{"timestamp":1657756800,"value":36.8400,"volume":22340306},{"timestamp":1657843200,"value":36.5500,"volume":11895401},{"timestamp":1658102400,"value":36.3700,"volume":22221767},{"timestamp":1658188800,"value":36.9800,"volume":13141281},{"timestamp":1658275200,"value":36.2600,"volume":27368765},{"timestamp":1658361600,"value":35.8000,"volume":6886889},{"timestamp":1658448000,"value":36.4200,"volume":10591422},{"timestamp":1658707200,"value":36.5000,"volume":17802426},{"timestamp":1658793600,"value":36.4800,"volume":4708405},{"timestamp":1658880000,"value":36.6000,"volume":18092175},{"timestamp":1658966400,"value":36.0000,"volume":16202877},{"timestamp":1659052800,"value":35.6900,"volume":69437015},{"timestamp":1659312000,"value":35.3000,"volume":21167655},{"timestamp":1659398400,"value":34.8100,"volume":28656378},{"timestamp":1659484800,"value":34.7400,"volume":19209959},{"timestamp":1659571200,"value":34.8900,"volume":8374711},{"timestamp":1659657600,"value":36.1000,"volume":16465397},{"timestamp":1659916800,"value":36.5900,"volume":20105228},{"timestamp":1660003200,"value":35.7100,"volume":14477342},{"timestamp":1660089600,"value":35.8300,"volume":16806520},{"timestamp":1660176000,"value":36.7000,"volume":26926000},{"timestamp":1660262400,"value":37.4000,"volume":31253910},{"timestamp":1660608000,"value":37.0000,"volume":25860788},{"timestamp":1660694400,"value":36.7000,"volume":35862474},{"timestamp":1660780800,"value":36.0000,"volume":56492287},{"timestamp":1660867200,"value":35.1500,"volume":9003256},{"timestamp":1661126400,"value":35.4000,"volume":32884013},{"timestamp":1661212800,"value":35.1900,"volume":23648959},{"timestamp":1661299200,"value":35.6700,"volume":11729805},{"timestamp":1661385600,"value":35.5300,"volume":71174313},{"timestamp":1661472000,"value":35.2500,"volume":24801842},{"timestamp":1661731200,"value":35.5700,"volume":19498268},{"timestamp":1661817600,"value":36.4600,"volume":19378515},{"timestamp":1661904000,"value":36.0000,"volume":163844863},{"timestamp":1661990400,"value":35.7000,"volume":15427649},{"timestamp":1662076800,"value":37.2800,"volume":10839199},{"timestamp":1662336000,"value":38.0000,"volume":17097606},{"timestamp":1662422400,"value":36.9900,"volume":48790759},{"timestamp":1662508800,"value":36.3100,"volume":27624429},{"timestamp":1662595200,"value":36.5000,"volume":18120817},{"timestamp":1662681600,"value":37.4800,"volume":4692516},{"timestamp":1662940800,"value":37.5300,"volume":28656003},{"timestamp":1663027200,"value":37.0000,"volume":30521984},{"timestamp":1663113600,"value":36.7000,"volume":132188145},{"timestamp":1663200000,"value":36.8000,"volume":59876495},{"timestamp":1663286400,"value":36.8000,"volume":59876495},{"timestamp":1663632000,"value":35.3500,"volume":31845590},{"timestamp":1663718400,"value":35.3300,"volume":16679044},{"timestamp":1663804800,"value":35.5000,"volume":14411858},{"timestamp":1663891200,"value":34.8000,"volume":4344090},{"timestamp":1664150400,"value":33.5000,"volume":20712950},{"timestamp":1664236800,"value":33.3100,"volume":8776571},{"timestamp":1664323200,"value":33.0100,"volume":31856256},{"timestamp":1664409600,"value":33.0100,"volume":11022749},{"timestamp":1664496000,"value":33.8200,"volume":38240394},{"timestamp":1664755200,"value":34.1000,"volume":9748491},{"timestamp":1664841600,"value":34.4000,"volume":6172577},{"timestamp":1664928000,"value":34.2500,"volume":4888823},{"timestamp":1665014400,"value":33.5500,"volume":11404761},{"timestamp":1665100800,"value":33.4100,"volume":2070141},{"timestamp":1665446400,"value":33.2200,"volume":10823282},{"timestamp":1665532800,"value":33.5700,"volume":4884115},{"timestamp":1665619200,"value":33.7100,"volume":20062932},{"timestamp":1665705600,"value":33.3300,"volume":5958073},{"timestamp":1665964800,"value":34.7300,"volume":8520715},{"timestamp":1666051200,"value":34.7800,"volume":24624319},{"timestamp":1666137600,"value":33.6000,"volume":3340035},{"timestamp":1666224000,"value":33.8000,"volume":61677214},{"timestamp":1666310400,"value":33.9800,"volume":4749597},{"timestamp":1666569600,"value":33.7200,"volume":13691566},{"timestamp":1666656000,"value":34.1900,"volume":22108561},{"timestamp":1666742400,"value":33.9800,"volume":11844787},{"timestamp":1666828800,"value":34.3400,"volume":15953060},{"timestamp":1666915200,"value":33.8000,"volume":19671933},{"timestamp":1667347200,"value":33.6900,"volume":14910579},{"timestamp":1667433600,"value":33.3500,"volume":7642883},{"timestamp":1667520000,"value":33.3100,"volume":17125632},{"timestamp":1667779200,"value":33.7400,"volume":18025991},{"timestamp":1667865600,"value":34.8000,"volume":23372446},{"timestamp":1667952000,"value":33.8900,"volume":30444353},{"timestamp":1668038400,"value":33.9600,"volume":16955869},{"timestamp":1668124800,"value":33.9700,"volume":2804803},{"timestamp":1668384000,"value":33.8500,"volume":16397969},{"timestamp":1668470400,"value":33.3600,"volume":18166031},{"timestamp":1668556800,"value":33.0000,"volume":34582615},{"timestamp":1668643200,"value":33.0000,"volume":33900539},{"timestamp":1668729600,"value":33.7000,"volume":12184667},{"timestamp":1668988800,"value":34.0200,"volume":36833558},{"timestamp":1669075200,"value":34.3800,"volume":12399786},{"timestamp":1669161600,"value":33.7000,"volume":33672492},{"timestamp":1669248000,"value":33.4000,"volume":15787873},{"timestamp":1669334400,"value":34.2000,"volume":6482529},{"timestamp":1669593600,"value":34.3000,"volume":8487338},{"timestamp":1669680000,"value":34.2500,"volume":4897070},{"timestamp":1669766400,"value":34.6200,"volume":107816076},{"timestamp":1669852800,"value":34.6300,"volume":7787462},{"timestamp":1669939200,"value":34.5500,"volume":7979791},{"timestamp":1670198400,"value":34.8100,"volume":6425565},{"timestamp":1670284800,"value":34.4200,"volume":11373549},{"timestamp":1670371200,"value":33.9000,"volume":15526493},{"timestamp":1670544000,"value":33.3000,"volume":10156299},{"timestamp":1670803200,"value":34.1900,"volume":11290190},{"timestamp":1670889600,"value":34.1900,"volume":1750000},{"timestamp":1670976000,"value":33.4400,"volume":6054893},{"timestamp":1671062400,"value":33.2100,"volume":11436485},{"timestamp":1671148800,"value":33.6300,"volume":20269183},{"timestamp":1671408000,"value":33.9600,"volume":9798531},{"timestamp":1671494400,"value":34.5000,"volume":9750573},{"timestamp":1671580800,"value":34.3500,"volume":3257659},{"timestamp":1671667200,"value":33.4500,"volume":27624876},{"timestamp":1671753600,"value":33.3600,"volume":7351214},{"timestamp":1672012800,"value":32.8200,"volume":21345906},{"timestamp":1672099200,"value":33.0600,"volume":8253255},{"timestamp":1672185600,"value":33.2000,"volume":24338680},{"timestamp":1672272000,"value":33.7900,"volume":43462086},{"timestamp":1672358400,"value":33.9500,"volume":9095826},{"timestamp":1672704000,"value":33.4000,"volume":9392043},{"timestamp":1672790400,"value":33.0500,"volume":14840191},{"timestamp":1672876800,"value":33.2800,"volume":8638953},{"timestamp":1672963200,"value":33.4600,"volume":1688317},{"timestamp":1673222400,"value":33.6800,"volume":10631460},{"timestamp":1673308800,"value":33.4500,"volume":17524889},{"timestamp":1673395200,"value":32.9900,"volume":23956999},{"timestamp":1673481600,"value":32.9500,"volume":13270801},{"timestamp":1673568000,"value":32.8500,"volume":19576710},{"timestamp":1673827200,"value":32.5000,"volume":41608617},{"timestamp":1673913600,"value":31.9600,"volume":97881455},{"timestamp":1674000000,"value":32.4700,"volume":219294557},{"timestamp":1674086400,"value":32.1800,"volume":63827489},{"timestamp":1674172800,"value":31.9600,"volume":49295812},{"timestamp":1674432000,"value":31.8900,"volume":59658429},{"timestamp":1674518400,"value":31.6000,"volume":160699290},{"timestamp":1674604800,"value":31.5400,"volume":72727737},{"timestamp":1674691200,"value":32.6400,"volume":994356224},{"timestamp":1674777600,"value":33.0700,"volume":66365870},{"timestamp":1675036800,"value":33.4000,"volume":516362165},{"timestamp":1675123200,"value":33.4700,"volume":404126887},{"timestamp":1675209600,"value":33.5600,"volume":65147699},{"timestamp":1675296000,"value":33.3200,"volume":56016395},{"timestamp":1675382400,"value":33.4600,"volume":353655861},{"timestamp":1675641600,"value":33.3100,"volume":93861993},{"timestamp":1675728000,"value":33.4000,"volume":64829107},{"timestamp":1675814400,"value":33.9000,"volume":83485250},{"timestamp":1675900800,"value":34.3600,"volume":176140206},{"timestamp":1675987200,"value":34.1100,"volume":35521130},{"timestamp":1676246400,"value":34.6500,"volume":65139492},{"timestamp":1676332800,"value":34.3400,"volume":90968513},{"timestamp":1676419200,"value":34.5000,"volume":221584471},{"timestamp":1676505600,"value":34.6400,"volume":52995635},{"timestamp":1676592000,"value":34.3000,"volume":118541674},{"timestamp":1676851200,"value":34.0000,"volume":13186299},{"timestamp":1676937600,"value":33.8500,"volume":129086816},{"timestamp":1677024000,"value":34.1900,"volume":181139663},{"timestamp":1677110400,"value":34.8000,"volume":182870911},{"timestamp":1677196800,"value":34.6700,"volume":29954329},{"timestamp":1677456000,"value":34.5100,"volume":38470178},{"timestamp":1677542400,"value":35.0900,"volume":212835273},{"timestamp":1677628800,"value":34.8100,"volume":429535549},{"timestamp":1677715200,"value":34.9900,"volume":154336996},{"timestamp":1677801600,"value":34.8100,"volume":92184856},{"timestamp":1678060800,"value":34.9900,"volume":98196351},{"timestamp":1678147200,"value":34.9300,"volume":232167310},{"timestamp":1678233600,"value":35.8300,"volume":179471626},{"timestamp":1678320000,"value":36.0000,"volume":133220372},{"timestamp":1678406400,"value":36.0900,"volume":521519905},{"timestamp":1678665600,"value":34.8800,"volume":342787655},{"timestamp":1678752000,"value":35.0800,"volume":1160604015},{"timestamp":1678838400,"value":35.1700,"volume":358762010},{"timestamp":1678924800,"value":35.1700,"volume":278928108},{"timestamp":1679011200,"value":34.1900,"volume":574843571},{"timestamp":1679270400,"value":34.0500,"volume":290440030},{"timestamp":1679356800,"value":34.8600,"volume":106328625},{"timestamp":1679443200,"value":35.0100,"volume":258737538},{"timestamp":1679529600,"value":34.8000,"volume":326758045},{"timestamp":1679616000,"value":34.0100,"volume":114018288},{"timestamp":1679875200,"value":34.5100,"volume":73882838},{"timestamp":1679961600,"value":34.8700,"volume":76094216},{"timestamp":1680048000,"value":35.5100,"volume":667379930},{"timestamp":1680134400,"value":35.5000,"volume":167863716},{"timestamp":1680220800,"value":35.2500,"volume":91775601},{"timestamp":1680480000,"value":35.4000,"volume":50244747},{"timestamp":1680566400,"value":35.5100,"volume":254101491},{"timestamp":1680652800,"value":36.1800,"volume":65903816},{"timestamp":1680739200,"value":36.1000,"volume":31375382},{"timestamp":1681084800,"value":36.1200,"volume":46874745},{"timestamp":1681171200,"value":36.3000,"volume":102855975},{"timestamp":1681257600,"value":37.1500,"volume":80882600},{"timestamp":1681344000,"value":37.6000,"volume":114478557},{"timestamp":1681430400,"value":37.4600,"volume":35110820},{"timestamp":1681689600,"value":37.8000,"volume":81743227},{"timestamp":1681776000,"value":37.8000,"volume":235120187},{"timestamp":1681862400,"value":37.5600,"volume":208278270},{"timestamp":1681948800,"value":37.8800,"volume":87991011},{"timestamp":1682035200,"value":35.5000,"volume":381365971},{"timestamp":1682294400,"value":36.0800,"volume":43142995},{"timestamp":1682380800,"value":36.3200,"volume":90808274},{"timestamp":1682467200,"value":37.2000,"volume":74435541},{"timestamp":1682553600,"value":38.2000,"volume":101362892},{"timestamp":1682640000,"value":38.6000,"volume":310603679},{"timestamp":1682985600,"value":38.3000,"volume":228566361},{"timestamp":1683072000,"value":38.3000,"volume":221096282},{"timestamp":1683158400,"value":38.8000,"volume":324027645},{"timestamp":1683244800,"value":38.9000,"volume":385166480},{"timestamp":1683504000,"value":39.0100,"volume":218854658},{"timestamp":1683590400,"value":39.1000,"volume":75115591},{"timestamp":1683676800,"value":38.7500,"volume":43798330},{"timestamp":1683763200,"value":38.8000,"volume":57806007},{"timestamp":1683849600,"value":38.7800,"volume":37698073},{"timestamp":1684108800,"value":38.9500,"volume":51952725},{"timestamp":1684195200,"value":38.3500,"volume":158243997},{"timestamp":1684281600,"value":37.9000,"volume":39931660},{"timestamp":1684368000,"value":37.4800,"volume":60173178},{"timestamp":1684454400,"value":37.7000,"volume":45595424},{"timestamp":1684713600,"value":37.4000,"volume":49524306},{"timestamp":1684800000,"value":37.2500,"volume":76234081},{"timestamp":1684886400,"value":36.5900,"volume":132175367},{"timestamp":1684972800,"value":37.0700,"volume":74568126},{"timestamp":1685059200,"value":36.4700,"volume":131472230},{"timestamp":1685318400,"value":36.2500,"volume":12950495},{"timestamp":1685404800,"value":36.4600,"volume":213489298},{"timestamp":1685491200,"value":35.2000,"volume":252476148},{"timestamp":1685577600,"value":35.7300,"volume":104632101},{"timestamp":1685664000,"value":36.6700,"volume":176300984},{"timestamp":1685923200,"value":36.6200,"volume":52427692},{"timestamp":1686009600,"value":37.2000,"volume":43638264},{"timestamp":1686096000,"value":37.5500,"volume":92555735},{"timestamp":1686182400,"value":37.3700,"volume":47036754},{"timestamp":1686268800,"value":37.2800,"volume":48280782},{"timestamp":1686528000,"value":37.5100,"volume":33425938},{"timestamp":1686614400,"value":37.5200,"volume":41917857},{"timestamp":1686700800,"value":37.9900,"volume":86428787},{"timestamp":1686787200,"value":38.2400,"volume":50361514},{"timestamp":1686873600,"value":38.3000,"volume":261411923},{"timestamp":1687132800,"value":39.0500,"volume":40064311},{"timestamp":1687219200,"value":38.4600,"volume":38332812},{"timestamp":1687392000,"value":37.8400,"volume":119783569},{"timestamp":1687478400,"value":36.9200,"volume":78080995},{"timestamp":1687824000,"value":36.3000,"volume":156769100},{"timestamp":1687910400,"value":36.6900,"volume":66348387},{"timestamp":1687996800,"value":37.1500,"volume":36103138},{"timestamp":1688083200,"value":37.9400,"volume":52614492},{"timestamp":1688342400,"value":37.6800,"volume":41392523},{"timestamp":1688428800,"value":38.3000,"volume":16027872},{"timestamp":1688515200,"value":37.7000,"volume":135820555},{"timestamp":1688601600,"value":37.2000,"volume":237655035},{"timestamp":1688688000,"value":37.9900,"volume":106905633},{"timestamp":1688947200,"value":37.7500,"volume":87078219},{"timestamp":1689033600,"value":38.6400,"volume":99982985},{"timestamp":1689120000,"value":39.3000,"volume":58572430},{"timestamp":1689206400,"value":39.5800,"volume":120695510},{"timestamp":1689292800,"value":40.1000,"volume":233496223},{"timestamp":1689552000,"value":40.6000,"volume":144182784},{"timestamp":1689638400,"value":41.4800,"volume":162491117},{"timestamp":1689724800,"value":42.2200,"volume":138964012},{"timestamp":1689811200,"value":42.1100,"volume":104454954},{"timestamp":1689897600,"value":42.9100,"volume":85367288},{"timestamp":1690156800,"value":43.8000,"volume":92668334},{"timestamp":1690243200,"value":44.4600,"volume":184694424},{"timestamp":1690329600,"value":44.6000,"volume":473021593},{"timestamp":1690416000,"value":44.8000,"volume":666669425},{"timestamp":1690502400,"value":43.7500,"volume":101128562},{"timestamp":1690761600,"value":44.7900,"volume":283013404},{"timestamp":1690848000,"value":44.6000,"volume":471194688},{"timestamp":1690934400,"value":42.7300,"volume":201788965},{"timestamp":1691020800,"value":42.2400,"volume":194337410},{"timestamp":1691107200,"value":42.2700,"volume":49961910},{"timestamp":1691366400,"value":42.7000,"volume":40824851},{"timestamp":1691452800,"value":41.8700,"volume":68982979},{"timestamp":1691539200,"value":43.0500,"volume":147834387},{"timestamp":1691625600,"value":42.6000,"volume":140138687},{"timestamp":1691712000,"value":41.4800,"volume":31900390},{"timestamp":1691971200,"value":41.1000,"volume":82838680},{"timestamp":1692144000,"value":41.0000,"volume":160261361},{"timestamp":1692230400,"value":39.8600,"volume":424542917},{"timestamp":1692316800,"value":40.0500,"volume":149943664},{"timestamp":1692576000,"value":40.1500,"volume":90976135},{"timestamp":1692662400,"value":40.6100,"volume":117830383},{"timestamp":1692748800,"value":41.3000,"volume":149530238},{"timestamp":1692835200,"value":40.0500,"volume":179592995},{"timestamp":1692921600,"value":40.8700,"volume":163430055},{"timestamp":1693180800,"value":40.8000,"volume":52137545},{"timestamp":1693267200,"value":41.6400,"volume":36843501},{"timestamp":1693353600,"value":41.1900,"volume":70919239},{"timestamp":1693440000,"value":40.8000,"volume":426679591},{"timestamp":1693526400,"value":40.5600,"volume":94529179},{"timestamp":1693785600,"value":41.0000,"volume":6351343},{"timestamp":1693872000,"value":40.0400,"volume":37305451},{"timestamp":1693958400,"value":40.3700,"volume":42254658},{"timestamp":1694044800,"value":40.3000,"volume":51612653},{"timestamp":1694131200,"value":39.8900,"volume":72913081},{"timestamp":1694390400,"value":39.8800,"volume":41410495},{"timestamp":1694476800,"value":40.4000,"volume":403537185},{"timestamp":1694563200,"value":41.0000,"volume":111261726},{"timestamp":1694649600,"value":41.8500,"volume":150760192},{"timestamp":1694736000,"value":42.2800,"volume":294343522},{"timestamp":1695168000,"value":41.2500,"volume":54105260},{"timestamp":1695254400,"value":40.8000,"volume":126787626},{"timestamp":1695340800,"value":40.8100,"volume":44002043},{"timestamp":1695600000,"value":40.7000,"volume":364087714},{"timestamp":1695686400,"value":39.9400,"volume":79566541},{"timestamp":1695772800,"value":40.9500,"volume":96681266},{"timestamp":1695859200,"value":41.9900,"volume":133470577},{"timestamp":1695945600,"value":41.1500,"volume":62627559},{"timestamp":1696204800,"value":40.8600,"volume":44193412},{"timestamp":1696291200,"value":40.6900,"volume":142484947},{"timestamp":1696377600,"value":40.9900,"volume":100335653},{"timestamp":1696464000,"value":40.8000,"volume":111367055},{"timestamp":1696550400,"value":40.8000,"volume":135371357},{"timestamp":1696896000,"value":41.8700,"volume":102268132},{"timestamp":1696982400,"value":41.9100,"volume":213120524},{"timestamp":1697068800,"value":41.1700,"volume":213708357},{"timestamp":1697155200,"value":40.2500,"volume":97862999},{"timestamp":1697414400,"value":41.1000,"volume":406857833},{"timestamp":1697500800,"value":40.9000,"volume":164515107},{"timestamp":1697587200,"value":41.0000,"volume":154618775},{"timestamp":1697673600,"value":41.2000,"volume":175535376},{"timestamp":1697760000,"value":40.4300,"volume":98659985},{"timestamp":1698019200,"value":40.3000,"volume":56101644},{"timestamp":1698105600,"value":40.1500,"volume":88105988},{"timestamp":1698192000,"value":39.9500,"volume":79537115},{"timestamp":1698278400,"value":40.2700,"volume":88453664},{"timestamp":1698624000,"value":39.3000,"volume":95302232},{"timestamp":1698710400,"value":39.0200,"volume":373249852},{"timestamp":1698883200,"value":39.9900,"volume":117098013},{"timestamp":1698969600,"value":40.5900,"volume":190395394},{"timestamp":1699228800,"value":40.9000,"volume":43272975},{"timestamp":1699315200,"value":40.8100,"volume":175090259},{"timestamp":1699401600,"value":40.9000,"volume":87498136},{"timestamp":1699488000,"value":40.8800,"volume":177908341},{"timestamp":1699574400,"value":41.1000,"volume":55743894},{"timestamp":1699833600,"value":41.0000,"volume":37438330},{"timestamp":1699920000,"value":41.2700,"volume":175589600},{"timestamp":1700006400,"value":41.8600,"volume":110640822},{"timestamp":1700092800,"value":41.9900,"volume":140207964},{"timestamp":1700179200,"value":42.0500,"volume":48664153},{"timestamp":1700438400,"value":42.1800,"volume":134266851},{"timestamp":1700524800,"value":41.8000,"volume":50069409},{"timestamp":1700611200,"value":41.6700,"volume":87168718},{"timestamp":1700697600,"value":41.9900,"volume":32632036},{"timestamp":1700784000,"value":41.8000,"volume":23275476},{"timestamp":1701043200,"value":41.8500,"volume":35585115},{"timestamp":1701129600,"value":42.0500,"volume":45812281},{"timestamp":1701216000,"value":42.3000,"volume":63125171},{"timestamp":1701302400,"value":42.8000,"volume":326229091},{"timestamp":1701388800,"value":42.2000,"volume":1451441666},{"timestamp":1701648000,"value":42.5000,"volume":229568300},{"timestamp":1701734400,"value":43.2500,"volume":183526810},{"timestamp":1701820800,"value":43.0000,"volume":62314682},{"timestamp":1701907200,"value":43.0000,"volume":84249785},{"timestamp":1702252800,"value":42.1800,"volume":119178524},{"timestamp":1702339200,"value":42.8900,"volume":290364793},{"timestamp":1702425600,"value":43.3000,"volume":157029807},{"timestamp":1702512000,"value":44.1500,"volume":200347179},{"timestamp":1702598400,"value":44.0000,"volume":340777507},{"timestamp":1702857600,"value":42.7000,"volume":182578335},{"timestamp":1702944000,"value":42.6300,"volume":337119464},{"timestamp":1703030400,"value":42.6900,"volume":85264114},{"timestamp":1703116800,"value":42.6300,"volume":68195942},{"timestamp":1703203200,"value":42.8000,"volume":31340503},{"timestamp":1703548800,"value":42.7500,"volume":79769941},{"timestamp":1703635200,"value":42.9000,"volume":60077629},{"timestamp":1703721600,"value":43.1900,"volume":56400799},{"timestamp":1703808000,"value":43.0000,"volume":46510183},{"timestamp":1704153600,"value":43.3300,"volume":69026432},{"timestamp":1704240000,"value":43.6900,"volume":102469697},{"timestamp":1704326400,"value":43.5000,"volume":79684197},{"timestamp":1704412800,"value":43.3800,"volume":34450191},{"timestamp":1704672000,"value":43.2900,"volume":65869699},{"timestamp":1704758400,"value":43.4700,"volume":93282562},{"timestamp":1704844800,"value":43.0000,"volume":34045619},{"timestamp":1704931200,"value":42.7900,"volume":58584816},{"timestamp":1705017600,"value":42.9400,"volume":81621038},{"timestamp":1705276800,"value":43.0000,"volume":12479584},{"timestamp":1705363200,"value":42.8000,"volume":46814888},{"timestamp":1705449600,"value":42.0000,"volume":84910215},{"timestamp":1705536000,"value":42.0000,"volume":82351632},{"timestamp":1705622400,"value":42.4500,"volume":107441080},{"timestamp":1705881600,"value":42.4000,"volume":113166559},{"timestamp":1705968000,"value":42.1000,"volume":35209675},{"timestamp":1706054400,"value":42.4500,"volume":63492784},{"timestamp":1706140800,"value":42.4100,"volume":50299478},{"timestamp":1706227200,"value":42.6100,"volume":66512278},{"timestamp":1706486400,"value":43.1000,"volume":78558472},{"timestamp":1706572800,"value":42.3000,"volume":66421613},{"timestamp":1706659200,"value":43.0000,"volume":117422326},{"timestamp":1706745600,"value":44.8000,"volume":142963849},{"timestamp":1706832000,"value":44.4800,"volume":91367067},{"timestamp":1707091200,"value":44.6000,"volume":96327625},{"timestamp":1707177600,"value":44.3900,"volume":47891421},{"timestamp":1707264000,"value":44.1000,"volume":42062460},{"timestamp":1707350400,"value":43.7500,"volume":49739905},{"timestamp":1707436800,"value":44.5500,"volume":37583599},{"timestamp":1707696000,"value":44.9100,"volume":24758670},{"timestamp":1707782400,"value":44.1000,"volume":100597113},{"timestamp":1707868800,"value":45.2400,"volume":103560612},{"timestamp":1707955200,"value":47.6000,"volume":161662012},{"timestamp":1708041600,"value":48.9300,"volume":211001922},{"timestamp":1708300800,"value":48.4500,"volume":59242045},{"timestamp":1708387200,"value":48.5000,"volume":142371112},{"timestamp":1708473600,"value":47.5000,"volume":188351447},{"timestamp":1708560000,"value":47.0000,"volume":131948664},{"timestamp":1708646400,"value":46.2000,"volume":71094869},{"timestamp":1708905600,"value":46.6000,"volume":53411306},{"timestamp":1708992000,"value":47.4000,"volume":120127253},{"timestamp":1709078400,"value":47.2000,"volume":57772470},{"timestamp":1709164800,"value":46.9800,"volume":201910878},{"timestamp":1709251200,"value":47.9300,"volume":109870163},{"timestamp":1709510400,"value":47.1000,"volume":98788666},{"timestamp":1709596800,"value":46.9300,"volume":74366486},{"timestamp":1709683200,"value":47.0100,"volume":64523325},{"timestamp":1709769600,"value":46.6500,"volume":56455233},{"timestamp":1709856000,"value":46.8600,"volume":74006781},{"timestamp":1710115200,"value":47.5500,"volume":38095953},{"timestamp":1710201600,"value":48.4900,"volume":74781505},{"timestamp":1710288000,"value":48.3500,"volume":455176068},{"timestamp":1710374400,"value":48.0900,"volume":142107817},{"timestamp":1710460800,"value":48.2000,"volume":200711977},{"timestamp":1710720000,"value":47.7400,"volume":50205482},{"timestamp":1710806400,"value":47.0900,"volume":35910212},{"timestamp":1710892800,"value":47.1200,"volume":42672538},{"timestamp":1710979200,"value":47.6100,"volume":43987652},{"timestamp":1711065600,"value":47.5800,"volume":36176036},{"timestamp":1711324800,"value":47.8000,"volume":104038198},{"timestamp":1711411200,"value":48.3900,"volume":216812324},{"timestamp":1711497600,"value":48.3500,"volume":324779615},{"timestamp":1711584000,"value":48.8000,"volume":89883016},{"timestamp":1711929600,"value":49.0000,"volume":81532914},{"timestamp":1712016000,"value":49.6500,"volume":241944209},{"timestamp":1712102400,"value":49.3000,"volume":78131108},{"timestamp":1712188800,"value":48.3000,"volume":60308681},{"timestamp":1712275200,"value":47.6500,"volume":59852518},{"timestamp":1712534400,"value":47.8900,"volume":93044786},{"timestamp":1712620800,"value":47.7500,"volume":140366062},{"timestamp":1712707200,"value":47.2200,"volume":165215379},{"timestamp":1712793600,"value":47.2000,"volume":94563433},{"timestamp":1712880000,"value":46.2800,"volume":137081695},{"timestamp":1713139200,"value":46.0800,"volume":132448953},{"timestamp":1713225600,"value":45.7900,"volume":202465605},{"timestamp":1713312000,"value":45.8500,"volume":146006474},{"timestamp":1713398400,"value":45.5000,"volume":220339836},{"timestamp":1713484800,"value":43.1000,"volume":362452511},{"timestamp":1713744000,"value":43.5000,"volume":628614550},{"timestamp":1713830400,"value":43.6000,"volume":794397027},{"timestamp":1713916800,"value":43.4900,"volume":372643727},{"timestamp":1714003200,"value":43.4500,"volume":168380091},{"timestamp":1714089600,"value":43.4800,"volume":91399175},{"timestamp":1714348800,"value":43.7000,"volume":205530833},{"timestamp":1714435200,"value":43.5000,"volume":198277367},{"timestamp":1714608000,"value":42.8200,"volume":167727040},{"timestamp":1714694400,"value":42.6700,"volume":125669967},{"timestamp":1714953600,"value":42.3000,"volume":258069624},{"timestamp":1715040000,"value":42.8500,"volume":161201530},{"timestamp":1715126400,"value":42.8200,"volume":176985999},{"timestamp":1715212800,"value":42.8500,"volume":904026995},{"timestamp":1715299200,"value":43.9800,"volume":303302967},{"timestamp":1715558400,"value":44.6000,"volume":303731864},{"timestamp":1715644800,"value":45.0000,"volume":467879370},{"timestamp":1715731200,"value":45.3600,"volume":274311393},{"timestamp":1715817600,"value":45.2000,"volume":387040312},{"timestamp":1715904000,"value":44.6900,"volume":106756912},{"timestamp":1716163200,"value":44.6500,"volume":63875773},{"timestamp":1716336000,"value":45.2000,"volume":245455411},{"timestamp":1716422400,"value":45.4000,"volume":79265566},{"timestamp":1716508800,"value":45.2600,"volume":259733135},{"timestamp":1716768000,"value":45.3000,"volume":78122669},{"timestamp":1716854400,"value":44.6700,"volume":193828504},{"timestamp":1716940800,"value":43.9900,"volume":168218438},{"timestamp":1717027200,"value":43.4400,"volume":90683959},{"timestamp":1717113600,"value":43.4500,"volume":602374589},{"timestamp":1717372800,"value":43.5000,"volume":523615296},{"timestamp":1717459200,"value":43.6000,"volume":608331323},{"timestamp":1717545600,"value":43.7000,"volume":443259910},{"timestamp":1717632000,"value":44.1000,"volume":527913117},{"timestamp":1717718400,"value":43.7500,"volume":208657664},{"timestamp":1717977600,"value":43.2000,"volume":120042403},{"timestamp":1718064000,"value":42.9000,"volume":332849554},{"timestamp":1718150400,"value":43.4000,"volume":418372249},{"timestamp":1718236800,"value":43.5100,"volume":554032559},{"timestamp":1718323200,"value":43.4100,"volume":80055454},{"timestamp":1718582400,"value":43.6200,"volume":43987973},{"timestamp":1718668800,"value":44.0000,"volume":93649108},{"timestamp":1718755200,"value":43.9700,"volume":55486135},{"timestamp":1718928000,"value":43.5500,"volume":266454448},{"timestamp":1719187200,"value":44.5000,"volume":142327827},{"timestamp":1719273600,"value":44.0900,"volume":132204180},{"timestamp":1719360000,"value":44.5000,"volume":133645297},{"timestamp":1719446400,"value":44.7700,"volume":62342996},{"timestamp":1719532800,"value":44.2000,"volume":95184811},{"timestamp":1719792000,"value":43.9500,"volume":66837509},{"timestamp":1719878400,"value":43.9800,"volume":81749665},{"timestamp":1719964800,"value":44.8300,"volume":139691738},{"timestamp":1720051200,"value":45.5000,"volume":145870109},{"timestamp":1720137600,"value":44.6000,"volume":188573905},{"timestamp":1720396800,"value":44.6000,"volume":184683855},{"timestamp":1720483200,"value":45.1200,"volume":270829491},{"timestamp":1720569600,"value":45.4000,"volume":132134146},{"timestamp":1720656000,"value":46.8000,"volume":685025910},{"timestamp":1720742400,"value":47.4000,"volume":326548624},{"timestamp":1721001600,"value":47.7700,"volume":176911155},{"timestamp":1721174400,"value":48.3000,"volume":343788270},{"timestamp":1721260800,"value":48.5000,"volume":103406891},{"timestamp":1721347200,"value":47.8000,"volume":139828513},{"timestamp":1721606400,"value":48.3200,"volume":128351629},{"timestamp":1721692800,"value":48.2500,"volume":170098612},{"timestamp":1721779200,"value":48.0000,"volume":98581318},{"timestamp":1721865600,"value":47.4000,"volume":68888579},{"timestamp":1721952000,"value":47.1400,"volume":83055613},{"timestamp":1722211200,"value":47.0700,"volume":121669758},{"timestamp":1722297600,"value":46.7000,"volume":62116948},{"timestamp":1722384000,"value":46.9000,"volume":119531731},{"timestamp":1722470400,"value":46.9000,"volume":98731376},{"timestamp":1722556800,"value":45.6000,"volume":123140934},{"timestamp":1722816000,"value":44.7400,"volume":176952428},{"timestamp":1722902400,"value":45.4800,"volume":93733495},{"timestamp":1722988800,"value":44.8000,"volume":111142950},{"timestamp":1723075200,"value":45.7600,"volume":92089203},{"timestamp":1723161600,"value":45.5000,"volume":29049157},{"timestamp":1723420800,"value":46.3000,"volume":127304908},{"timestamp":1723507200,"value":46.6900,"volume":132981499},{"timestamp":1723593600,"value":46.7900,"volume":88153078},{"timestamp":1723766400,"value":47.0700,"volume":92278044},{"timestamp":1724025600,"value":47.3600,"volume":97356165},{"timestamp":1724112000,"value":47.7600,"volume":155326909},{"timestamp":1724198400,"value":47.1500,"volume":63609771},{"timestamp":1724284800,"value":47.0100,"volume":84171031},{"timestamp":1724371200,"value":46.8500,"volume":58562807},{"timestamp":1724630400,"value":46.3000,"volume":109498596},{"timestamp":1724716800,"value":46.3000,"volume":98801254},{"timestamp":1724803200,"value":46.5500,"volume":47190216},{"timestamp":1724889600,"value":46.8500,"volume":63852605},{"timestamp":1724976000,"value":47.0000,"volume":167077201},{"timestamp":1725235200,"value":47.4000,"volume":15863437},{"timestamp":1725321600,"value":46.9500,"volume":33923342}],"startTimeTimestamp":1606176000,"endTimeTimestamp":1725499449}