{"instrumentID":17688,"Data":[{"timestamp":1606176000,"value":18.0700,"volume":300128},{"timestamp":1606262400,"value":17.8300,"volume":289882},{"timestamp":1606435200,"value":17.7500,"volume":101460},{"timestamp":1606694400,"value":17.2100,"volume":873758},{"timestamp":1606780800,"value":18.2100,"volume":523789},{"timestamp":1606867200,"value":18.7700,"volume":440465},{"timestamp":1606953600,"value":18.8400,"volume":339327},{"timestamp":1607040000,"value":19.1200,"volume":574656},{"timestamp":1607299200,"value":18.5200,"volume":353400},{"timestamp":1607385600,"value":18.5700,"volume":108573},{"timestamp":1607472000,"value":19.2100,"volume":339334},{"timestamp":1607558400,"value":19.3700,"volume":216051},{"timestamp":1607644800,"value":19.0000,"volume":196133},{"timestamp":1607904000,"value":18.9700,"volume":346730},{"timestamp":1607990400,"value":18.6300,"volume":275034},{"timestamp":1608076800,"value":19.1400,"volume":307770},{"timestamp":1608163200,"value":19.8600,"volume":322816},{"timestamp":1608249600,"value":19.8100,"volume":324892},{"timestamp":1608508800,"value":19.5800,"volume":478463},{"timestamp":1608595200,"value":19.6200,"volume":246679},{"timestamp":1608681600,"value":19.4400,"volume":209574},{"timestamp":1608768000,"value":19.4500,"volume":58926},{"timestamp":1609113600,"value":19.4600,"volume":284053},{"timestamp":1609200000,"value":19.4600,"volume":131053},{"timestamp":1609286400,"value":19.2500,"volume":99571},{"timestamp":1609372800,"value":18.9900,"volume":101790},{"timestamp":1609718400,"value":19.9000,"volume":510366},{"timestamp":1609804800,"value":20.6100,"volume":420297},{"timestamp":1609891200,"value":20.6300,"volume":368492},{"timestamp":1609977600,"value":21.4200,"volume":302260},{"timestamp":1610064000,"value":21.8900,"volume":517775},{"timestamp":1610323200,"value":21.7400,"volume":279911},{"timestamp":1610409600,"value":21.7700,"volume":345001},{"timestamp":1610496000,"value":21.5600,"volume":387165},{"timestamp":1610582400,"value":22.1700,"volume":352095},{"timestamp":1610668800,"value":21.4900,"volume":293792},{"timestamp":1611014400,"value":22.1200,"volume":361839},{"timestamp":1611100800,"value":22.0200,"volume":591943},{"timestamp":1611187200,"value":21.9400,"volume":226899},{"timestamp":1611273600,"value":21.2500,"volume":680414},{"timestamp":1611532800,"value":20.6700,"volume":221135},{"timestamp":1611619200,"value":20.8000,"volume":251293},{"timestamp":1611705600,"value":20.1300,"volume":345012},{"timestamp":1611792000,"value":20.9300,"volume":370463},{"timestamp":1611878400,"value":20.1900,"volume":462006},{"timestamp":1612137600,"value":20.8100,"volume":295050},{"timestamp":1612224000,"value":21.0900,"volume":202706},{"timestamp":1612310400,"value":20.9400,"volume":228968},{"timestamp":1612396800,"value":20.8500,"volume":213660},{"timestamp":1612483200,"value":20.5700,"volume":1442682},{"timestamp":1612742400,"value":21.0000,"volume":310561},{"timestamp":1612828800,"value":21.2500,"volume":675785},{"timestamp":1612915200,"value":21.6000,"volume":418736},{"timestamp":1613001600,"value":22.3200,"volume":655933},{"timestamp":1613088000,"value":22.4500,"volume":517256},{"timestamp":1613433600,"value":23.9600,"volume":748587},{"timestamp":1613520000,"value":23.9900,"volume":393144},{"timestamp":1613606400,"value":23.8300,"volume":239420},{"timestamp":1613692800,"value":24.1100,"volume":256451},{"timestamp":1613952000,"value":23.0700,"volume":675908},{"timestamp":1614038400,"value":23.1700,"volume":258278},{"timestamp":1614124800,"value":23.7700,"volume":348460},{"timestamp":1614211200,"value":22.8400,"volume":317632},{"timestamp":1614297600,"value":22.5900,"volume":241794},{"timestamp":1614556800,"value":23.4000,"volume":200112},{"timestamp":1614643200,"value":23.7400,"volume":527290},{"timestamp":1614729600,"value":24.3000,"volume":524545},{"timestamp":1614816000,"value":24.2000,"volume":385422},{"timestamp":1614902400,"value":24.3500,"volume":500954},{"timestamp":1615161600,"value":24.4300,"volume":388035},{"timestamp":1615248000,"value":24.8000,"volume":413030},{"timestamp":1615334400,"value":24.9400,"volume":723988},{"timestamp":1615420800,"value":25.7100,"volume":803809},{"timestamp":1615507200,"value":25.5300,"volume":380625},{"timestamp":1615766400,"value":25.1600,"volume":255115},{"timestamp":1615852800,"value":24.9800,"volume":192721},{"timestamp":1615939200,"value":25.1200,"volume":234248},{"timestamp":1616025600,"value":25.4400,"volume":338488},{"timestamp":1616112000,"value":25.6600,"volume":550406},{"timestamp":1616371200,"value":24.9800,"volume":309620},{"timestamp":1616457600,"value":24.9800,"volume":402713},{"timestamp":1616544000,"value":25.4300,"volume":433967},{"timestamp":1616630400,"value":24.6700,"volume":452493},{"timestamp":1616716800,"value":24.4900,"volume":626663},{"timestamp":1616976000,"value":24.4800,"volume":429637},{"timestamp":1617062400,"value":24.6100,"volume":368712},{"timestamp":1617148800,"value":24.8300,"volume":969798},{"timestamp":1617235200,"value":24.7300,"volume":334481},{"timestamp":1617580800,"value":24.5200,"volume":390862},{"timestamp":1617667200,"value":24.5900,"volume":299937},{"timestamp":1617753600,"value":24.6500,"volume":251755},{"timestamp":1617840000,"value":24.9400,"volume":1213959},{"timestamp":1617926400,"value":24.8300,"volume":974314},{"timestamp":1618185600,"value":24.7700,"volume":132662},{"timestamp":1618272000,"value":25.0200,"volume":350494},{"timestamp":1618358400,"value":25.2500,"volume":279948},{"timestamp":1618444800,"value":25.5400,"volume":321557},{"timestamp":1618531200,"value":25.6400,"volume":240159},{"timestamp":1618790400,"value":25.7100,"volume":311405},{"timestamp":1618876800,"value":25.7000,"volume":450718},{"timestamp":1618963200,"value":25.8700,"volume":469425},{"timestamp":1619049600,"value":23.6100,"volume":447767},{"timestamp":1619136000,"value":23.4300,"volume":501254},{"timestamp":1619395200,"value":23.8100,"volume":387047},{"timestamp":1619481600,"value":23.4000,"volume":245410},{"timestamp":1619568000,"value":22.7900,"volume":662498},{"timestamp":1619654400,"value":22.4900,"volume":749889},{"timestamp":1619740800,"value":22.2400,"volume":658828},{"timestamp":1620000000,"value":22.6000,"volume":481492},{"timestamp":1620086400,"value":23.2400,"volume":835278},{"timestamp":1620172800,"value":23.3800,"volume":339474},{"timestamp":1620259200,"value":23.6000,"volume":605837},{"timestamp":1620345600,"value":23.6900,"volume":939510},{"timestamp":1620604800,"value":23.6500,"volume":292272},{"timestamp":1620691200,"value":23.2000,"volume":378005},{"timestamp":1620777600,"value":22.5500,"volume":236908},{"timestamp":1620864000,"value":22.4100,"volume":633521},{"timestamp":1620950400,"value":23.2500,"volume":543916},{"timestamp":1621209600,"value":19.9900,"volume":1661406},{"timestamp":1621296000,"value":20.3100,"volume":888025},{"timestamp":1621382400,"value":20.1000,"volume":766076},{"timestamp":1621468800,"value":20.0300,"volume":569786},{"timestamp":1621555200,"value":19.6000,"volume":435636},{"timestamp":1621814400,"value":19.7600,"volume":572003},{"timestamp":1621900800,"value":20.1000,"volume":720377},{"timestamp":1621987200,"value":20.3800,"volume":382388},{"timestamp":1622073600,"value":21.1200,"volume":838916},{"timestamp":1622160000,"value":21.3900,"volume":808767},{"timestamp":1622505600,"value":21.7500,"volume":436568},{"timestamp":1622592000,"value":21.7600,"volume":432304},{"timestamp":1622678400,"value":21.2100,"volume":474032},{"timestamp":1622764800,"value":21.1600,"volume":719389},{"timestamp":1623024000,"value":20.9500,"volume":231086},{"timestamp":1623110400,"value":20.7200,"volume":430431},{"timestamp":1623196800,"value":21.0600,"volume":350459},{"timestamp":1623283200,"value":21.5800,"volume":795859},{"timestamp":1623369600,"value":21.4900,"volume":445464},{"timestamp":1623628800,"value":21.5600,"volume":217322},{"timestamp":1623715200,"value":21.4200,"volume":392708},{"timestamp":1623801600,"value":21.3400,"volume":336070},{"timestamp":1623888000,"value":21.2900,"volume":491643},{"timestamp":1623974400,"value":20.5700,"volume":251093},{"timestamp":1624233600,"value":20.6900,"volume":171424},{"timestamp":1624320000,"value":20.9000,"volume":336644},{"timestamp":1624406400,"value":20.9300,"volume":330081},{"timestamp":1624492800,"value":21.0300,"volume":274782},{"timestamp":1624579200,"value":20.4900,"volume":324199},{"timestamp":1624838400,"value":19.9500,"volume":260661},{"timestamp":1624924800,"value":19.9900,"volume":360303},{"timestamp":1625011200,"value":19.8700,"volume":425263},{"timestamp":1625097600,"value":19.4900,"volume":403831},{"timestamp":1625184000,"value":19.3300,"volume":263350},{"timestamp":1625529600,"value":18.4300,"volume":420765},{"timestamp":1625616000,"value":18.6300,"volume":589084},{"timestamp":1625702400,"value":18.3400,"volume":328462},{"timestamp":1625788800,"value":18.8100,"volume":407722},{"timestamp":1626048000,"value":18.5300,"volume":270655},{"timestamp":1626134400,"value":18.2100,"volume":297718},{"timestamp":1626220800,"value":18.2400,"volume":608820},{"timestamp":1626307200,"value":17.8200,"volume":524579},{"timestamp":1626393600,"value":17.8300,"volume":263122},{"timestamp":1626652800,"value":17.9800,"volume":723484},{"timestamp":1626739200,"value":19.0300,"volume":738544},{"timestamp":1626825600,"value":19.1800,"volume":625750},{"timestamp":1626912000,"value":19.1000,"volume":516399},{"timestamp":1626998400,"value":18.7000,"volume":298084},{"timestamp":1627257600,"value":18.8900,"volume":707511},{"timestamp":1627344000,"value":18.8200,"volume":399122},{"timestamp":1627430400,"value":19.1100,"volume":239717},{"timestamp":1627516800,"value":19.6500,"volume":455010},{"timestamp":1627603200,"value":19.5400,"volume":942075},{"timestamp":1627862400,"value":18.8100,"volume":397104},{"timestamp":1627948800,"value":18.6100,"volume":511432},{"timestamp":1628035200,"value":18.8200,"volume":436222},{"timestamp":1628121600,"value":18.9300,"volume":297805},{"timestamp":1628208000,"value":19.3700,"volume":1772435},{"timestamp":1628467200,"value":19.3400,"volume":319391},{"timestamp":1628553600,"value":19.7800,"volume":597614},{"timestamp":1628640000,"value":20.0200,"volume":352652},{"timestamp":1628726400,"value":20.0600,"volume":536532},{"timestamp":1628812800,"value":20.1500,"volume":238318},{"timestamp":1629072000,"value":19.8100,"volume":169332},{"timestamp":1629158400,"value":19.9400,"volume":432948},{"timestamp":1629244800,"value":20.2000,"volume":485698},{"timestamp":1629331200,"value":20.2500,"volume":610988},{"timestamp":1629417600,"value":20.2700,"volume":339122},{"timestamp":1629676800,"value":20.6500,"volume":372536},{"timestamp":1629763200,"value":20.8700,"volume":374800},{"timestamp":1629849600,"value":20.9500,"volume":275423},{"timestamp":1629936000,"value":20.7000,"volume":166530},{"timestamp":1630022400,"value":20.6200,"volume":300998},{"timestamp":1630281600,"value":20.8900,"volume":223115},{"timestamp":1630368000,"value":21.0500,"volume":677080},{"timestamp":1630454400,"value":21.2500,"volume":423017},{"timestamp":1630540800,"value":20.5600,"volume":732937},{"timestamp":1630627200,"value":20.3700,"volume":280015},{"timestamp":1630972800,"value":20.5000,"volume":403514},{"timestamp":1631059200,"value":19.8700,"volume":498929},{"timestamp":1631145600,"value":19.8000,"volume":450941},{"timestamp":1631232000,"value":20.1400,"volume":258971},{"timestamp":1631491200,"value":20.4000,"volume":233886},{"timestamp":1631577600,"value":20.3900,"volume":408975},{"timestamp":1631664000,"value":20.7100,"volume":177417},{"timestamp":1631750400,"value":20.7600,"volume":273583},{"timestamp":1631836800,"value":20.7000,"volume":202541},{"timestamp":1632096000,"value":20.3500,"volume":419748},{"timestamp":1632182400,"value":20.0700,"volume":316674},{"timestamp":1632268800,"value":20.5100,"volume":205481},{"timestamp":1632355200,"value":20.4100,"volume":294556},{"timestamp":1632441600,"value":20.0200,"volume":437894},{"timestamp":1632700800,"value":20.1500,"volume":295755},{"timestamp":1632787200,"value":19.7400,"volume":318268},{"timestamp":1632873600,"value":19.7200,"volume":449679},{"timestamp":1632960000,"value":19.7700,"volume":478861},{"timestamp":1633046400,"value":19.7800,"volume":317565},{"timestamp":1633305600,"value":19.4100,"volume":410396},{"timestamp":1633392000,"value":19.4400,"volume":644311},{"timestamp":1633478400,"value":19.1000,"volume":533107},{"timestamp":1633564800,"value":19.3600,"volume":550012},{"timestamp":1633651200,"value":19.3200,"volume":345916},{"timestamp":1633910400,"value":19.2900,"volume":176345},{"timestamp":1633996800,"value":17.9100,"volume":897024},{"timestamp":1634083200,"value":17.3900,"volume":776676},{"timestamp":1634169600,"value":17.1400,"volume":610108},{"timestamp":1634256000,"value":17.2100,"volume":694129},{"timestamp":1634515200,"value":17.6400,"volume":438490},{"timestamp":1634601600,"value":17.3400,"volume":319109},{"timestamp":1634688000,"value":17.8000,"volume":425118},{"timestamp":1634774400,"value":18.2300,"volume":882918},{"timestamp":1634860800,"value":18.0900,"volume":467442},{"timestamp":1635120000,"value":18.5800,"volume":603978},{"timestamp":1635206400,"value":18.8200,"volume":459745},{"timestamp":1635292800,"value":18.0300,"volume":409497},{"timestamp":1635379200,"value":18.1400,"volume":305264},{"timestamp":1635465600,"value":17.7200,"volume":438907},{"timestamp":1635724800,"value":18.2100,"volume":343973},{"timestamp":1635811200,"value":17.6500,"volume":521612},{"timestamp":1635897600,"value":18.5500,"volume":455978},{"timestamp":1635984000,"value":18.6100,"volume":794604},{"timestamp":1636070400,"value":18.6900,"volume":318090},{"timestamp":1636329600,"value":18.7500,"volume":296486},{"timestamp":1636416000,"value":19.4300,"volume":575393},{"timestamp":1636502400,"value":19.7500,"volume":471507},{"timestamp":1636588800,"value":19.5100,"volume":413085},{"timestamp":1636675200,"value":19.4400,"volume":210427},{"timestamp":1636934400,"value":19.3000,"volume":190343},{"timestamp":1637020800,"value":18.7200,"volume":518385},{"timestamp":1637107200,"value":17.7200,"volume":373584},{"timestamp":1637193600,"value":17.4500,"volume":558888},{"timestamp":1637280000,"value":17.9800,"volume":875767},{"timestamp":1637539200,"value":19.6100,"volume":1297315},{"timestamp":1637625600,"value":19.2000,"volume":589635},{"timestamp":1637712000,"value":19.4400,"volume":501296},{"timestamp":1637884800,"value":18.5900,"volume":239266},{"timestamp":1638144000,"value":17.8400,"volume":369966},{"timestamp":1638230400,"value":17.7100,"volume":827319},{"timestamp":1638316800,"value":17.0500,"volume":491296},{"timestamp":1638403200,"value":17.2100,"volume":557749},{"timestamp":1638489600,"value":16.8700,"volume":577739},{"timestamp":1638748800,"value":17.1400,"volume":258074},{"timestamp":1638835200,"value":18.1200,"volume":719685},{"timestamp":1638921600,"value":18.3500,"volume":628423},{"timestamp":1639008000,"value":17.8900,"volume":724473},{"timestamp":1639094400,"value":18.0200,"volume":359169},{"timestamp":1639353600,"value":16.8000,"volume":585922},{"timestamp":1639440000,"value":15.8800,"volume":1117044},{"timestamp":1639526400,"value":16.5400,"volume":563318},{"timestamp":1639612800,"value":17.2200,"volume":1554974},{"timestamp":1639699200,"value":17.3600,"volume":915501},{"timestamp":1639958400,"value":15.9200,"volume":1828837},{"timestamp":1640044800,"value":15.8300,"volume":838037},{"timestamp":1640131200,"value":16.1400,"volume":768194},{"timestamp":1640217600,"value":16.2400,"volume":302610},{"timestamp":1640563200,"value":16.4400,"volume":259809},{"timestamp":1640649600,"value":16.3100,"volume":381047},{"timestamp":1640736000,"value":16.2300,"volume":214458},{"timestamp":1640822400,"value":16.3000,"volume":273721},{"timestamp":1640908800,"value":16.2900,"volume":168931},{"timestamp":1641168000,"value":16.7000,"volume":303297},{"timestamp":1641254400,"value":17.1500,"volume":457156},{"timestamp":1641340800,"value":17.0200,"volume":560488},{"timestamp":1641427200,"value":17.6900,"volume":481310},{"timestamp":1641513600,"value":18.0700,"volume":535153},{"timestamp":1641772800,"value":18.6100,"volume":430893},{"timestamp":1641859200,"value":18.8500,"volume":506402},{"timestamp":1641945600,"value":18.9700,"volume":287837},{"timestamp":1642032000,"value":19.4100,"volume":448034},{"timestamp":1642118400,"value":18.9100,"volume":680763},{"timestamp":1642464000,"value":19.0300,"volume":717000},{"timestamp":1642550400,"value":19.1900,"volume":946148},{"timestamp":1642636800,"value":19.2400,"volume":1301045},{"timestamp":1642723200,"value":20.0400,"volume":1364656},{"timestamp":1642982400,"value":19.7400,"volume":808783},{"timestamp":1643068800,"value":19.8900,"volume":597113},{"timestamp":1643155200,"value":19.8000,"volume":2498189},{"timestamp":1643241600,"value":19.8500,"volume":1637612},{"timestamp":1643328000,"value":19.9600,"volume":1470188},{"timestamp":1643587200,"value":20.0800,"volume":515114},{"timestamp":1643673600,"value":19.8800,"volume":1304302},{"timestamp":1643760000,"value":19.7900,"volume":356424},{"timestamp":1643846400,"value":19.3600,"volume":515403},{"timestamp":1643932800,"value":19.2900,"volume":557304},{"timestamp":1644192000,"value":19.0400,"volume":722710},{"timestamp":1644278400,"value":20.0200,"volume":709350},{"timestamp":1644364800,"value":20.1000,"volume":279836},{"timestamp":1644451200,"value":19.7500,"volume":467308},{"timestamp":1644537600,"value":19.6600,"volume":779829},{"timestamp":1644796800,"value":19.7100,"volume":320036},{"timestamp":1644883200,"value":20.1700,"volume":553623},{"timestamp":1644969600,"value":20.1400,"volume":645435},{"timestamp":1645056000,"value":19.3000,"volume":342486},{"timestamp":1645142400,"value":19.4000,"volume":421691},{"timestamp":1645488000,"value":19.2200,"volume":414246},{"timestamp":1645574400,"value":19.1400,"volume":233575},{"timestamp":1645660800,"value":18.5600,"volume":446942},{"timestamp":1645747200,"value":19.0600,"volume":376199},{"timestamp":1646006400,"value":19.5200,"volume":725654},{"timestamp":1646092800,"value":19.4100,"volume":1231654},{"timestamp":1646179200,"value":20.0700,"volume":1524257},{"timestamp":1646265600,"value":20.5500,"volume":447105},{"timestamp":1646352000,"value":20.3000,"volume":488791},{"timestamp":1646611200,"value":20.0000,"volume":614017},{"timestamp":1646697600,"value":20.2900,"volume":742984},{"timestamp":1646784000,"value":20.8900,"volume":355426},{"timestamp":1646870400,"value":20.4900,"volume":412811},{"timestamp":1646956800,"value":20.5700,"volume":543666},{"timestamp":1647216000,"value":20.5200,"volume":457168},{"timestamp":1647302400,"value":20.7700,"volume":482482},{"timestamp":1647388800,"value":21.7100,"volume":655943},{"timestamp":1647475200,"value":21.9600,"volume":446038},{"timestamp":1647561600,"value":22.2400,"volume":759254},{"timestamp":1647820800,"value":22.7200,"volume":389227},{"timestamp":1647907200,"value":22.1600,"volume":451087},{"timestamp":1647993600,"value":21.9800,"volume":555885},{"timestamp":1648080000,"value":22.2500,"volume":351793},{"timestamp":1648166400,"value":22.4700,"volume":354795},{"timestamp":1648425600,"value":22.5000,"volume":286086},{"timestamp":1648512000,"value":22.5500,"volume":396533},{"timestamp":1648598400,"value":22.3500,"volume":514949},{"timestamp":1648684800,"value":22.5900,"volume":444745},{"timestamp":1648771200,"value":22.6300,"volume":550799},{"timestamp":1649030400,"value":22.6200,"volume":600519},{"timestamp":1649116800,"value":22.3800,"volume":541232},{"timestamp":1649203200,"value":22.2700,"volume":778919},{"timestamp":1649289600,"value":21.7900,"volume":483916},{"timestamp":1649376000,"value":21.2700,"volume":636591},{"timestamp":1649635200,"value":21.1700,"volume":452060},{"timestamp":1649721600,"value":21.5400,"volume":398680},{"timestamp":1649808000,"value":21.6700,"volume":836055},{"timestamp":1649894400,"value":21.4800,"volume":264902},{"timestamp":1650240000,"value":21.5500,"volume":266009},{"timestamp":1650326400,"value":21.5000,"volume":382040},{"timestamp":1650412800,"value":21.8500,"volume":1276676},{"timestamp":1650499200,"value":20.6700,"volume":1014584},{"timestamp":1650585600,"value":20.3500,"volume":954327},{"timestamp":1650844800,"value":19.7500,"volume":658619},{"timestamp":1650931200,"value":19.4800,"volume":1115458},{"timestamp":1651017600,"value":19.4900,"volume":722345},{"timestamp":1651104000,"value":19.4000,"volume":1157398},{"timestamp":1651190400,"value":19.4400,"volume":1157732},{"timestamp":1651449600,"value":19.1500,"volume":596336},{"timestamp":1651536000,"value":19.3000,"volume":900616},{"timestamp":1651622400,"value":19.8000,"volume":1460208},{"timestamp":1651708800,"value":19.6900,"volume":1727117},{"timestamp":1651795200,"value":19.5000,"volume":1414757},{"timestamp":1652054400,"value":18.4200,"volume":537643},{"timestamp":1652140800,"value":17.9800,"volume":529859},{"timestamp":1652227200,"value":18.3100,"volume":1086328},{"timestamp":1652313600,"value":18.3900,"volume":719597},{"timestamp":1652400000,"value":18.8900,"volume":411979},{"timestamp":1652659200,"value":19.1300,"volume":431216},{"timestamp":1652745600,"value":19.4300,"volume":551599},{"timestamp":1652832000,"value":19.1300,"volume":456963},{"timestamp":1652918400,"value":19.1100,"volume":817890},{"timestamp":1653004800,"value":19.1100,"volume":488345},{"timestamp":1653264000,"value":19.4500,"volume":952746},{"timestamp":1653350400,"value":20.0600,"volume":1383662},{"timestamp":1653436800,"value":19.6300,"volume":1940777},{"timestamp":1653523200,"value":19.8500,"volume":514123},{"timestamp":1653609600,"value":19.8900,"volume":686086},{"timestamp":1653955200,"value":19.8900,"volume":964279},{"timestamp":1654041600,"value":19.5200,"volume":507692},{"timestamp":1654128000,"value":20.3400,"volume":652186},{"timestamp":1654214400,"value":20.1900,"volume":205099},{"timestamp":1654473600,"value":19.7000,"volume":405752},{"timestamp":1654560000,"value":19.4900,"volume":1472630},{"timestamp":1654646400,"value":19.3000,"volume":1191143},{"timestamp":1654732800,"value":19.0300,"volume":911570},{"timestamp":1654819200,"value":18.4800,"volume":364186},{"timestamp":1655078400,"value":17.6800,"volume":758677},{"timestamp":1655164800,"value":17.8100,"volume":452067},{"timestamp":1655251200,"value":18.1300,"volume":1266892},{"timestamp":1655337600,"value":17.7800,"volume":607232},{"timestamp":1655424000,"value":17.5300,"volume":709073},{"timestamp":1655769600,"value":17.8300,"volume":331879},{"timestamp":1655856000,"value":17.1700,"volume":365041},{"timestamp":1655942400,"value":16.3900,"volume":407751},{"timestamp":1656028800,"value":16.2000,"volume":321108},{"timestamp":1656288000,"value":16.7000,"volume":406306},{"timestamp":1656374400,"value":16.6100,"volume":730187},{"timestamp":1656460800,"value":16.4000,"volume":343899},{"timestamp":1656547200,"value":16.2900,"volume":457952},{"timestamp":1656633600,"value":16.4500,"volume":443350},{"timestamp":1656979200,"value":15.7000,"volume":352419},{"timestamp":1657065600,"value":15.2400,"volume":341584},{"timestamp":1657152000,"value":15.3900,"volume":465105},{"timestamp":1657238400,"value":15.2300,"volume":299594},{"timestamp":1657497600,"value":14.8100,"volume":289530},{"timestamp":1657584000,"value":14.4400,"volume":402021},{"timestamp":1657670400,"value":14.4200,"volume":785152},{"timestamp":1657756800,"value":13.9700,"volume":531435},{"timestamp":1657843200,"value":14.9900,"volume":765570},{"timestamp":1658102400,"value":15.3300,"volume":713892},{"timestamp":1658188800,"value":15.9600,"volume":405309},{"timestamp":1658275200,"value":15.6800,"volume":326534},{"timestamp":1658361600,"value":15.4900,"volume":295550},{"timestamp":1658448000,"value":15.4200,"volume":374459},{"timestamp":1658707200,"value":15.5900,"volume":543309},{"timestamp":1658793600,"value":15.7300,"volume":353466},{"timestamp":1658880000,"value":16.0000,"volume":298979},{"timestamp":1658966400,"value":15.8700,"volume":287738},{"timestamp":1659052800,"value":15.6400,"volume":738905},{"timestamp":1659312000,"value":15.7500,"volume":616007},{"timestamp":1659398400,"value":15.2700,"volume":631668},{"timestamp":1659484800,"value":15.2100,"volume":655535},{"timestamp":1659571200,"value":15.3500,"volume":430565},{"timestamp":1659657600,"value":15.7300,"volume":576839},{"timestamp":1659916800,"value":16.0500,"volume":361716},{"timestamp":1660003200,"value":15.8000,"volume":226513},{"timestamp":1660089600,"value":16.1300,"volume":222881},{"timestamp":1660176000,"value":16.5000,"volume":332422},{"timestamp":1660262400,"value":17.0200,"volume":504208},{"timestamp":1660521600,"value":16.6900,"volume":311636},{"timestamp":1660608000,"value":16.7100,"volume":519042},{"timestamp":1660694400,"value":16.3900,"volume":547892},{"timestamp":1660780800,"value":15.6000,"volume":408891},{"timestamp":1660867200,"value":14.9100,"volume":319573},{"timestamp":1661126400,"value":15.0600,"volume":335163},{"timestamp":1661212800,"value":15.3300,"volume":249112},{"timestamp":1661299200,"value":15.3700,"volume":145501},{"timestamp":1661385600,"value":15.7500,"volume":327769},{"timestamp":1661472000,"value":15.6800,"volume":1368956},{"timestamp":1661731200,"value":15.9400,"volume":489249},{"timestamp":1661817600,"value":16.2700,"volume":500291},{"timestamp":1661904000,"value":16.0400,"volume":562756},{"timestamp":1661990400,"value":15.8700,"volume":583281},{"timestamp":1662076800,"value":16.7400,"volume":713520},{"timestamp":1662422400,"value":16.5200,"volume":961605},{"timestamp":1662508800,"value":16.3500,"volume":357885},{"timestamp":1662595200,"value":16.5700,"volume":296956},{"timestamp":1662681600,"value":16.5300,"volume":610738},{"timestamp":1662940800,"value":16.6400,"volume":238666},{"timestamp":1663027200,"value":16.0900,"volume":403504},{"timestamp":1663113600,"value":16.1100,"volume":972308},{"timestamp":1663200000,"value":15.6100,"volume":642052},{"timestamp":1663286400,"value":15.3600,"volume":806660},{"timestamp":1663545600,"value":15.9500,"volume":253015},{"timestamp":1663632000,"value":15.4500,"volume":384677},{"timestamp":1663718400,"value":15.0900,"volume":394397},{"timestamp":1663804800,"value":15.1600,"volume":507424},{"timestamp":1663891200,"value":14.4600,"volume":417328},{"timestamp":1664150400,"value":13.5600,"volume":538433},{"timestamp":1664236800,"value":13.5100,"volume":452064},{"timestamp":1664323200,"value":13.8500,"volume":401619},{"timestamp":1664409600,"value":13.8700,"volume":396502},{"timestamp":1664496000,"value":14.0100,"volume":439445},{"timestamp":1664755200,"value":14.6600,"volume":527447},{"timestamp":1664841600,"value":14.8800,"volume":399428},{"timestamp":1664928000,"value":14.6400,"volume":495265},{"timestamp":1665014400,"value":14.3500,"volume":399848},{"timestamp":1665100800,"value":14.2500,"volume":268065},{"timestamp":1665360000,"value":14.3000,"volume":191900},{"timestamp":1665446400,"value":14.1600,"volume":388516},{"timestamp":1665532800,"value":14.3200,"volume":255948},{"timestamp":1665619200,"value":14.4500,"volume":491538},{"timestamp":1665705600,"value":13.7800,"volume":621190},{"timestamp":1665964800,"value":14.2200,"volume":231799},{"timestamp":1666051200,"value":14.2600,"volume":246326},{"timestamp":1666137600,"value":13.9300,"volume":148489},{"timestamp":1666224000,"value":13.6600,"volume":353493},{"timestamp":1666310400,"value":14.0300,"volume":333937},{"timestamp":1666569600,"value":13.6900,"volume":184099},{"timestamp":1666656000,"value":13.9600,"volume":322195},{"timestamp":1666742400,"value":14.1700,"volume":346771},{"timestamp":1666828800,"value":14.5200,"volume":334483},{"timestamp":1666915200,"value":14.3000,"volume":284044},{"timestamp":1667174400,"value":14.4300,"volume":283447},{"timestamp":1667260800,"value":14.5400,"volume":273211},{"timestamp":1667347200,"value":14.2600,"volume":342110},{"timestamp":1667433600,"value":14.1700,"volume":410241},{"timestamp":1667520000,"value":14.6200,"volume":361629},{"timestamp":1667779200,"value":14.6100,"volume":261303},{"timestamp":1667865600,"value":15.3100,"volume":1679390},{"timestamp":1667952000,"value":14.8100,"volume":692987},{"timestamp":1668038400,"value":15.0400,"volume":288202},{"timestamp":1668124800,"value":15.4300,"volume":660437},{"timestamp":1668384000,"value":15.1300,"volume":340216},{"timestamp":1668470400,"value":15.1100,"volume":283292},{"timestamp":1668556800,"value":14.6600,"volume":1152724},{"timestamp":1668643200,"value":14.6100,"volume":958064},{"timestamp":1668729600,"value":14.4100,"volume":727810},{"timestamp":1668988800,"value":14.5800,"volume":385321},{"timestamp":1669075200,"value":14.8100,"volume":372219},{"timestamp":1669161600,"value":14.9000,"volume":787482},{"timestamp":1669334400,"value":14.9100,"volume":506739},{"timestamp":1669593600,"value":15.0300,"volume":475343},{"timestamp":1669680000,"value":15.3400,"volume":302725},{"timestamp":1669766400,"value":15.6100,"volume":390116},{"timestamp":1669852800,"value":15.7000,"volume":305786},{"timestamp":1669939200,"value":15.7500,"volume":485091},{"timestamp":1670198400,"value":15.5500,"volume":416089},{"timestamp":1670284800,"value":15.9100,"volume":276839},{"timestamp":1670371200,"value":15.7100,"volume":284980},{"timestamp":1670457600,"value":15.4500,"volume":411587},{"timestamp":1670544000,"value":15.5300,"volume":317450},{"timestamp":1670803200,"value":15.7100,"volume":258978},{"timestamp":1670889600,"value":15.8700,"volume":292077},{"timestamp":1670976000,"value":15.5600,"volume":416886},{"timestamp":1671062400,"value":15.1500,"volume":275481},{"timestamp":1671148800,"value":15.1500,"volume":399451},{"timestamp":1671408000,"value":15.3700,"volume":250057},{"timestamp":1671494400,"value":15.6200,"volume":748099},{"timestamp":1671580800,"value":15.8000,"volume":414438},{"timestamp":1671667200,"value":15.6500,"volume":555489},{"timestamp":1671753600,"value":15.4800,"volume":566192},{"timestamp":1672099200,"value":15.4100,"volume":647739},{"timestamp":1672185600,"value":15.5400,"volume":650392},{"timestamp":1672272000,"value":15.8600,"volume":561803},{"timestamp":1672358400,"value":15.8400,"volume":286269},{"timestamp":1672704000,"value":15.3300,"volume":301187},{"timestamp":1672790400,"value":15.4600,"volume":259722},{"timestamp":1672876800,"value":15.7000,"volume":292548},{"timestamp":1672963200,"value":15.9400,"volume":183560},{"timestamp":1673222400,"value":16.3600,"volume":355062},{"timestamp":1673308800,"value":16.1900,"volume":210074},{"timestamp":1673395200,"value":16.0900,"volume":357334},{"timestamp":1673481600,"value":16.0300,"volume":216905},{"timestamp":1673568000,"value":16.0500,"volume":174813},{"timestamp":1673913600,"value":15.7200,"volume":386553},{"timestamp":1674000000,"value":15.7600,"volume":356737},{"timestamp":1674086400,"value":15.7200,"volume":366445},{"timestamp":1674172800,"value":15.6300,"volume":464466},{"timestamp":1674432000,"value":15.5100,"volume":506390},{"timestamp":1674518400,"value":15.6900,"volume":660629},{"timestamp":1674604800,"value":15.8200,"volume":605647},{"timestamp":1674691200,"value":16.2000,"volume":1530508},{"timestamp":1674777600,"value":16.4200,"volume":1268293},{"timestamp":1675036800,"value":16.3700,"volume":1247618},{"timestamp":1675123200,"value":16.9100,"volume":1264744},{"timestamp":1675209600,"value":16.9200,"volume":433014},{"timestamp":1675296000,"value":16.9800,"volume":375742},{"timestamp":1675382400,"value":16.6000,"volume":653314},{"timestamp":1675641600,"value":16.8700,"volume":500040},{"timestamp":1675728000,"value":16.8900,"volume":542045},{"timestamp":1675814400,"value":17.0700,"volume":674365},{"timestamp":1675900800,"value":17.2200,"volume":419947},{"timestamp":1675987200,"value":17.2000,"volume":431905},{"timestamp":1676246400,"value":17.4600,"volume":366706},{"timestamp":1676332800,"value":17.5900,"volume":437581},{"timestamp":1676419200,"value":17.4600,"volume":344909},{"timestamp":1676505600,"value":17.5000,"volume":368146},{"timestamp":1676592000,"value":17.2700,"volume":590216},{"timestamp":1676937600,"value":16.9900,"volume":907767},{"timestamp":1677024000,"value":17.1500,"volume":742983},{"timestamp":1677110400,"value":17.2800,"volume":703341},{"timestamp":1677196800,"value":17.0000,"volume":539260},{"timestamp":1677456000,"value":16.6900,"volume":431084},{"timestamp":1677542400,"value":16.7800,"volume":770817},{"timestamp":1677628800,"value":17.1600,"volume":1666517},{"timestamp":1677715200,"value":17.1200,"volume":886379},{"timestamp":1677801600,"value":17.3200,"volume":532959},{"timestamp":1678060800,"value":17.5400,"volume":394438},{"timestamp":1678147200,"value":17.4000,"volume":696923},{"timestamp":1678233600,"value":17.7900,"volume":924160},{"timestamp":1678320000,"value":17.9000,"volume":826909},{"timestamp":1678406400,"value":18.0700,"volume":1696349},{"timestamp":1678665600,"value":17.0000,"volume":1486008},{"timestamp":1678752000,"value":17.2400,"volume":6105538},{"timestamp":1678838400,"value":16.9100,"volume":1780464},{"timestamp":1678924800,"value":17.0300,"volume":1046274},{"timestamp":1679011200,"value":16.3100,"volume":786677},{"timestamp":1679270400,"value":16.4100,"volume":715963},{"timestamp":1679356800,"value":16.8400,"volume":610881},{"timestamp":1679443200,"value":17.0300,"volume":1019104},{"timestamp":1679529600,"value":17.0300,"volume":1423919},{"timestamp":1679616000,"value":16.7700,"volume":663135},{"timestamp":1679875200,"value":16.9600,"volume":649587},{"timestamp":1679961600,"value":17.3500,"volume":493942},{"timestamp":1680048000,"value":17.8300,"volume":588431},{"timestamp":1680134400,"value":17.9400,"volume":476098},{"timestamp":1680220800,"value":17.8300,"volume":424822},{"timestamp":1680480000,"value":17.5500,"volume":477241},{"timestamp":1680566400,"value":17.6100,"volume":304095},{"timestamp":1680652800,"value":17.8000,"volume":278847},{"timestamp":1680739200,"value":17.7100,"volume":218916},{"timestamp":1681084800,"value":17.6600,"volume":226878},{"timestamp":1681171200,"value":17.9400,"volume":409342},{"timestamp":1681257600,"value":18.4100,"volume":315867},{"timestamp":1681344000,"value":18.8400,"volume":580511},{"timestamp":1681430400,"value":18.7200,"volume":356221},{"timestamp":1681689600,"value":18.8100,"volume":310370},{"timestamp":1681776000,"value":18.9400,"volume":954218},{"timestamp":1681862400,"value":17.5700,"volume":353346},{"timestamp":1681948800,"value":17.7700,"volume":329603},{"timestamp":1682035200,"value":17.7500,"volume":651171},{"timestamp":1682294400,"value":17.6000,"volume":489015},{"timestamp":1682380800,"value":17.8300,"volume":841471},{"timestamp":1682467200,"value":18.5000,"volume":586103},{"timestamp":1682553600,"value":19.0200,"volume":671281},{"timestamp":1682640000,"value":19.1500,"volume":665321},{"timestamp":1682899200,"value":18.9100,"volume":265593},{"timestamp":1682985600,"value":18.7900,"volume":788526},{"timestamp":1683072000,"value":19.0100,"volume":458936},{"timestamp":1683158400,"value":19.4200,"volume":841513},{"timestamp":1683244800,"value":19.5400,"volume":711288},{"timestamp":1683504000,"value":19.5800,"volume":440913},{"timestamp":1683590400,"value":19.7300,"volume":558309},{"timestamp":1683676800,"value":19.6300,"volume":279381},{"timestamp":1683763200,"value":19.6500,"volume":297370},{"timestamp":1683849600,"value":19.7000,"volume":249370},{"timestamp":1684108800,"value":19.8500,"volume":347305},{"timestamp":1684195200,"value":19.1800,"volume":341254},{"timestamp":1684281600,"value":19.1000,"volume":382103},{"timestamp":1684368000,"value":18.8000,"volume":325161},{"timestamp":1684454400,"value":18.8400,"volume":219812},{"timestamp":1684713600,"value":18.7900,"volume":160104},{"timestamp":1684800000,"value":18.6600,"volume":353034},{"timestamp":1684886400,"value":18.1000,"volume":437317},{"timestamp":1684972800,"value":18.4300,"volume":516291},{"timestamp":1685059200,"value":18.3000,"volume":174094},{"timestamp":1685404800,"value":18.2000,"volume":445468},{"timestamp":1685491200,"value":17.3700,"volume":603678},{"timestamp":1685577600,"value":17.7800,"volume":363615},{"timestamp":1685664000,"value":18.1900,"volume":473008},{"timestamp":1685923200,"value":18.2500,"volume":250434},{"timestamp":1686009600,"value":18.7800,"volume":361164},{"timestamp":1686096000,"value":19.0700,"volume":355467},{"timestamp":1686182400,"value":19.0200,"volume":272292},{"timestamp":1686268800,"value":18.9400,"volume":393084},{"timestamp":1686528000,"value":18.6300,"volume":346397},{"timestamp":1686614400,"value":18.7000,"volume":288821},{"timestamp":1686700800,"value":18.9500,"volume":369493},{"timestamp":1686787200,"value":19.2200,"volume":243844},{"timestamp":1686873600,"value":19.2400,"volume":473109},{"timestamp":1687219200,"value":19.0900,"volume":298229},{"timestamp":1687305600,"value":19.0100,"volume":177433},{"timestamp":1687392000,"value":18.7800,"volume":249207},{"timestamp":1687478400,"value":18.3500,"volume":199214},{"timestamp":1687737600,"value":18.5200,"volume":180736},{"timestamp":1687824000,"value":18.3600,"volume":367276},{"timestamp":1687910400,"value":18.2600,"volume":287463},{"timestamp":1687996800,"value":18.5100,"volume":264003},{"timestamp":1688083200,"value":18.8500,"volume":403735},{"timestamp":1688342400,"value":18.9000,"volume":113709},{"timestamp":1688515200,"value":18.8400,"volume":221903},{"timestamp":1688601600,"value":18.4200,"volume":447874},{"timestamp":1688688000,"value":18.6800,"volume":177218},{"timestamp":1688947200,"value":18.5100,"volume":175550},{"timestamp":1689033600,"value":18.8300,"volume":256209},{"timestamp":1689120000,"value":19.2900,"volume":179181},{"timestamp":1689206400,"value":19.4500,"volume":227136},{"timestamp":1689292800,"value":19.6600,"volume":354976},{"timestamp":1689552000,"value":19.7400,"volume":201413},{"timestamp":1689638400,"value":20.3000,"volume":371806},{"timestamp":1689724800,"value":20.8300,"volume":259089},{"timestamp":1689811200,"value":20.5400,"volume":268746},{"timestamp":1689897600,"value":20.8200,"volume":162853},{"timestamp":1690156800,"value":21.1800,"volume":178437},{"timestamp":1690243200,"value":21.3100,"volume":453063},{"timestamp":1690329600,"value":21.5800,"volume":881370},{"timestamp":1690416000,"value":21.4800,"volume":582667},{"timestamp":1690502400,"value":21.1100,"volume":337941},{"timestamp":1690761600,"value":21.1000,"volume":1071633},{"timestamp":1690848000,"value":21.0100,"volume":975356},{"timestamp":1690934400,"value":20.0900,"volume":342694},{"timestamp":1691020800,"value":19.8700,"volume":362499},{"timestamp":1691107200,"value":19.7000,"volume":359406},{"timestamp":1691366400,"value":19.9100,"volume":240857},{"timestamp":1691452800,"value":19.4500,"volume":352618},{"timestamp":1691539200,"value":19.9200,"volume":325944},{"timestamp":1691625600,"value":20.0500,"volume":228193},{"timestamp":1691712000,"value":19.3100,"volume":135431},{"timestamp":1691971200,"value":19.2100,"volume":132867},{"timestamp":1692057600,"value":18.9400,"volume":166678},{"timestamp":1692144000,"value":18.8200,"volume":184246},{"timestamp":1692230400,"value":18.4000,"volume":201844},{"timestamp":1692316800,"value":18.3700,"volume":234829},{"timestamp":1692576000,"value":18.3700,"volume":264054},{"timestamp":1692662400,"value":18.6100,"volume":479366},{"timestamp":1692748800,"value":19.2600,"volume":703972},{"timestamp":1692835200,"value":18.8800,"volume":575247},{"timestamp":1692921600,"value":19.2200,"volume":502523},{"timestamp":1693180800,"value":19.1700,"volume":295726},{"timestamp":1693267200,"value":19.3800,"volume":167479},{"timestamp":1693353600,"value":19.2900,"volume":237652},{"timestamp":1693440000,"value":19.1300,"volume":793995},{"timestamp":1693526400,"value":19.0600,"volume":271083},{"timestamp":1693872000,"value":18.1600,"volume":213745},{"timestamp":1693958400,"value":18.4000,"volume":284745},{"timestamp":1694044800,"value":18.1400,"volume":288201},{"timestamp":1694131200,"value":17.7200,"volume":410090},{"timestamp":1694390400,"value":18.0000,"volume":241082},{"timestamp":1694476800,"value":18.1400,"volume":1605622},{"timestamp":1694563200,"value":18.5700,"volume":1430221},{"timestamp":1694649600,"value":18.8100,"volume":286169},{"timestamp":1694736000,"value":18.9400,"volume":321165},{"timestamp":1694995200,"value":18.8500,"volume":117829},{"timestamp":1695081600,"value":18.8400,"volume":108819},{"timestamp":1695168000,"value":18.7000,"volume":198273},{"timestamp":1695254400,"value":18.2600,"volume":253102},{"timestamp":1695340800,"value":18.2400,"volume":299665},{"timestamp":1695600000,"value":18.0000,"volume":296127},{"timestamp":1695686400,"value":17.6700,"volume":190024},{"timestamp":1695772800,"value":18.3200,"volume":582724},{"timestamp":1695859200,"value":18.5200,"volume":525279},{"timestamp":1695945600,"value":18.3400,"volume":337261},{"timestamp":1696204800,"value":17.9700,"volume":125690},{"timestamp":1696291200,"value":17.7600,"volume":138659},{"timestamp":1696377600,"value":18.1000,"volume":196327},{"timestamp":1696464000,"value":17.8300,"volume":92867},{"timestamp":1696550400,"value":17.8700,"volume":237025},{"timestamp":1696809600,"value":17.5700,"volume":126577},{"timestamp":1696896000,"value":18.0800,"volume":231424},{"timestamp":1696982400,"value":17.9700,"volume":452082},{"timestamp":1697068800,"value":17.6100,"volume":339375},{"timestamp":1697155200,"value":17.1300,"volume":379210},{"timestamp":1697414400,"value":17.5900,"volume":429198},{"timestamp":1697500800,"value":17.5000,"volume":444139},{"timestamp":1697587200,"value":17.4000,"volume":360838},{"timestamp":1697673600,"value":17.4500,"volume":478956},{"timestamp":1697760000,"value":17.1200,"volume":279816},{"timestamp":1698019200,"value":17.2800,"volume":614891},{"timestamp":1698105600,"value":17.3800,"volume":297409},{"timestamp":1698192000,"value":17.2600,"volume":379699},{"timestamp":1698278400,"value":17.3500,"volume":372859},{"timestamp":1698364800,"value":17.4800,"volume":463234},{"timestamp":1698624000,"value":17.3700,"volume":311508},{"timestamp":1698710400,"value":17.4000,"volume":545384},{"timestamp":1698796800,"value":17.6300,"volume":400630},{"timestamp":1698883200,"value":18.0200,"volume":391530},{"timestamp":1698969600,"value":18.5000,"volume":579213},{"timestamp":1699228800,"value":18.4100,"volume":234671},{"timestamp":1699315200,"value":18.3900,"volume":330464},{"timestamp":1699401600,"value":18.2900,"volume":269178},{"timestamp":1699488000,"value":17.8100,"volume":501295},{"timestamp":1699574400,"value":18.1400,"volume":209952},{"timestamp":1699833600,"value":17.6000,"volume":311794},{"timestamp":1699920000,"value":18.6900,"volume":332965},{"timestamp":1700006400,"value":18.8400,"volume":277475},{"timestamp":1700092800,"value":18.6900,"volume":346948},{"timestamp":1700179200,"value":19.0200,"volume":202760},{"timestamp":1700438400,"value":19.2000,"volume":398945},{"timestamp":1700524800,"value":18.9800,"volume":317660},{"timestamp":1700611200,"value":18.9900,"volume":181370},{"timestamp":1700784000,"value":19.2200,"volume":81912},{"timestamp":1701043200,"value":19.1900,"volume":180647},{"timestamp":1701129600,"value":19.2500,"volume":290190},{"timestamp":1701216000,"value":19.2600,"volume":449279},{"timestamp":1701302400,"value":19.5700,"volume":508144},{"timestamp":1701388800,"value":19.6200,"volume":459482},{"timestamp":1701648000,"value":19.3900,"volume":301932},{"timestamp":1701734400,"value":19.4600,"volume":593148},{"timestamp":1701820800,"value":19.4500,"volume":489672},{"timestamp":1701907200,"value":19.4500,"volume":274202},{"timestamp":1701993600,"value":19.4200,"volume":230371},{"timestamp":1702252800,"value":18.9900,"volume":351959},{"timestamp":1702339200,"value":19.3500,"volume":485326},{"timestamp":1702425600,"value":19.8600,"volume":1055134},{"timestamp":1702512000,"value":20.3000,"volume":1272487},{"timestamp":1702598400,"value":20.0700,"volume":732596},{"timestamp":1702857600,"value":19.5900,"volume":361224},{"timestamp":1702944000,"value":19.6100,"volume":1974302},{"timestamp":1703030400,"value":19.1100,"volume":389329},{"timestamp":1703116800,"value":19.3000,"volume":401346},{"timestamp":1703203200,"value":19.3100,"volume":152779},{"timestamp":1703548800,"value":19.1300,"volume":137321},{"timestamp":1703635200,"value":19.2400,"volume":174024},{"timestamp":1703721600,"value":19.3300,"volume":264403},{"timestamp":1703808000,"value":19.4900,"volume":187256},{"timestamp":1704153600,"value":19.4300,"volume":207886},{"timestamp":1704240000,"value":19.5900,"volume":251631},{"timestamp":1704326400,"value":19.3000,"volume":393114},{"timestamp":1704412800,"value":19.4500,"volume":158648},{"timestamp":1704672000,"value":19.1900,"volume":243287},{"timestamp":1704758400,"value":18.7700,"volume":329283},{"timestamp":1704844800,"value":18.6600,"volume":246368},{"timestamp":1704931200,"value":18.7300,"volume":195092},{"timestamp":1705017600,"value":18.7900,"volume":223423},{"timestamp":1705363200,"value":18.6600,"volume":242267},{"timestamp":1705449600,"value":18.3400,"volume":273719},{"timestamp":1705536000,"value":18.4600,"volume":283335},{"timestamp":1705622400,"value":18.6900,"volume":234735},{"timestamp":1705881600,"value":18.6200,"volume":209486},{"timestamp":1705968000,"value":18.4500,"volume":392999},{"timestamp":1706054400,"value":18.6200,"volume":342681},{"timestamp":1706140800,"value":18.7300,"volume":185943},{"timestamp":1706227200,"value":18.5700,"volume":231027},{"timestamp":1706486400,"value":18.5200,"volume":143101},{"timestamp":1706572800,"value":18.3400,"volume":489714},{"timestamp":1706659200,"value":18.2800,"volume":312480},{"timestamp":1706745600,"value":19.0600,"volume":471102},{"timestamp":1706832000,"value":18.8200,"volume":280159},{"timestamp":1707091200,"value":18.6900,"volume":229860},{"timestamp":1707177600,"value":18.5400,"volume":328366},{"timestamp":1707264000,"value":18.3800,"volume":287469},{"timestamp":1707350400,"value":18.0500,"volume":219085},{"timestamp":1707436800,"value":18.3100,"volume":208456},{"timestamp":1707696000,"value":18.2800,"volume":197983},{"timestamp":1707782400,"value":18.0200,"volume":327553},{"timestamp":1707868800,"value":18.8700,"volume":306573},{"timestamp":1707955200,"value":19.7500,"volume":380962},{"timestamp":1708041600,"value":20.1800,"volume":267820},{"timestamp":1708387200,"value":20.2600,"volume":352709},{"timestamp":1708473600,"value":19.7500,"volume":397682},{"timestamp":1708560000,"value":19.1200,"volume":259219},{"timestamp":1708646400,"value":18.9900,"volume":159113},{"timestamp":1708905600,"value":18.9900,"volume":159583},{"timestamp":1708992000,"value":19.2500,"volume":327174},{"timestamp":1709078400,"value":19.3000,"volume":177037},{"timestamp":1709164800,"value":19.6300,"volume":335164},{"timestamp":1709251200,"value":19.8300,"volume":329546},{"timestamp":1709510400,"value":19.2500,"volume":178137},{"timestamp":1709596800,"value":19.0600,"volume":283269},{"timestamp":1709683200,"value":19.2200,"volume":191529},{"timestamp":1709769600,"value":18.8000,"volume":577563},{"timestamp":1709856000,"value":19.3300,"volume":296419},{"timestamp":1710115200,"value":19.5500,"volume":127352},{"timestamp":1710201600,"value":20.1400,"volume":276695},{"timestamp":1710288000,"value":20.5500,"volume":1024049},{"timestamp":1710374400,"value":20.3500,"volume":272445},{"timestamp":1710460800,"value":20.2000,"volume":462156},{"timestamp":1710720000,"value":20.0000,"volume":208514},{"timestamp":1710806400,"value":19.4900,"volume":175372},{"timestamp":1710892800,"value":19.6300,"volume":312928},{"timestamp":1710979200,"value":19.5300,"volume":249844},{"timestamp":1711065600,"value":19.4000,"volume":285336},{"timestamp":1711324800,"value":19.5500,"volume":217290},{"timestamp":1711411200,"value":19.6600,"volume":353575},{"timestamp":1711497600,"value":19.7600,"volume":113222},{"timestamp":1711584000,"value":19.8300,"volume":209494},{"timestamp":1711929600,"value":19.7300,"volume":284784},{"timestamp":1712016000,"value":20.3200,"volume":288602},{"timestamp":1712102400,"value":20.4100,"volume":321660},{"timestamp":1712188800,"value":20.3800,"volume":414984},{"timestamp":1712275200,"value":20.1100,"volume":132271},{"timestamp":1712534400,"value":20.2400,"volume":242823},{"timestamp":1712620800,"value":20.2900,"volume":196833},{"timestamp":1712707200,"value":19.6800,"volume":295117},{"timestamp":1712793600,"value":19.7400,"volume":157946},{"timestamp":1712880000,"value":18.9300,"volume":259957},{"timestamp":1713139200,"value":18.8000,"volume":407295},{"timestamp":1713225600,"value":18.4800,"volume":752212},{"timestamp":1713312000,"value":17.8800,"volume":391471},{"timestamp":1713398400,"value":18.1100,"volume":247473},{"timestamp":1713484800,"value":18.0400,"volume":214811},{"timestamp":1713744000,"value":18.1200,"volume":288679},{"timestamp":1713830400,"value":18.2400,"volume":433587},{"timestamp":1713916800,"value":18.2300,"volume":373100},{"timestamp":1714003200,"value":18.2400,"volume":240338},{"timestamp":1714089600,"value":18.1900,"volume":285391},{"timestamp":1714348800,"value":18.4800,"volume":390396},{"timestamp":1714435200,"value":17.9800,"volume":575817},{"timestamp":1714521600,"value":17.9100,"volume":348140},{"timestamp":1714608000,"value":18.0800,"volume":273967},{"timestamp":1714694400,"value":18.1500,"volume":239982},{"timestamp":1714953600,"value":18.2500,"volume":342093},{"timestamp":1715040000,"value":18.3100,"volume":458740},{"timestamp":1715126400,"value":18.3400,"volume":319690},{"timestamp":1715212800,"value":18.4200,"volume":687734},{"timestamp":1715299200,"value":18.9900,"volume":259187},{"timestamp":1715558400,"value":19.1700,"volume":256402},{"timestamp":1715644800,"value":19.5700,"volume":252372},{"timestamp":1715731200,"value":19.9900,"volume":183934},{"timestamp":1715817600,"value":19.9800,"volume":430874},{"timestamp":1715904000,"value":19.9800,"volume":225541},{"timestamp":1716163200,"value":19.9900,"volume":135558},{"timestamp":1716249600,"value":19.9500,"volume":68326},{"timestamp":1716336000,"value":19.7000,"volume":266703},{"timestamp":1716422400,"value":19.9500,"volume":158236},{"timestamp":1716508800,"value":19.9100,"volume":194737},{"timestamp":1716854400,"value":19.8000,"volume":213454},{"timestamp":1716940800,"value":19.2000,"volume":324037},{"timestamp":1717027200,"value":18.9500,"volume":255698},{"timestamp":1717113600,"value":18.8800,"volume":254929},{"timestamp":1717372800,"value":19.2300,"volume":230935},{"timestamp":1717459200,"value":19.2000,"volume":283340},{"timestamp":1717545600,"value":19.0800,"volume":261637},{"timestamp":1717632000,"value":19.4000,"volume":221636},{"timestamp":1717718400,"value":18.8900,"volume":223057},{"timestamp":1717977600,"value":18.6200,"volume":138149},{"timestamp":1718064000,"value":18.5300,"volume":174093},{"timestamp":1718150400,"value":18.8800,"volume":680476},{"timestamp":1718236800,"value":18.9600,"volume":532947},{"timestamp":1718323200,"value":18.5100,"volume":234845},{"timestamp":1718582400,"value":18.5100,"volume":145334},{"timestamp":1718668800,"value":18.7400,"volume":129984},{"timestamp":1718841600,"value":18.9900,"volume":211551},{"timestamp":1718928000,"value":18.4700,"volume":289720},{"timestamp":1719187200,"value":18.7600,"volume":197489},{"timestamp":1719273600,"value":18.7000,"volume":195183},{"timestamp":1719360000,"value":18.6300,"volume":102622},{"timestamp":1719446400,"value":18.6700,"volume":113963},{"timestamp":1719532800,"value":18.8300,"volume":305450},{"timestamp":1719792000,"value":18.5300,"volume":153852},{"timestamp":1719878400,"value":18.5900,"volume":167215},{"timestamp":1719964800,"value":18.9500,"volume":225172},{"timestamp":1720137600,"value":18.9700,"volume":590065},{"timestamp":1720396800,"value":18.9100,"volume":291743},{"timestamp":1720483200,"value":19.3800,"volume":1899896},{"timestamp":1720569600,"value":19.8900,"volume":367276},{"timestamp":1720656000,"value":20.4500,"volume":483993},{"timestamp":1720742400,"value":20.9400,"volume":414699},{"timestamp":1721001600,"value":20.9300,"volume":392212},{"timestamp":1721088000,"value":21.0000,"volume":136862},{"timestamp":1721174400,"value":20.8300,"volume":384739},{"timestamp":1721260800,"value":20.5300,"volume":236597},{"timestamp":1721347200,"value":20.2300,"volume":292228},{"timestamp":1721606400,"value":20.6000,"volume":170809},{"timestamp":1721692800,"value":20.2900,"volume":153694},{"timestamp":1721779200,"value":20.1500,"volume":211378},{"timestamp":1721865600,"value":20.0200,"volume":186457},{"timestamp":1721952000,"value":20.0500,"volume":239625},{"timestamp":1722211200,"value":19.5700,"volume":189140},{"timestamp":1722297600,"value":19.5600,"volume":338488},{"timestamp":1722384000,"value":20.0800,"volume":265134},{"timestamp":1722470400,"value":19.4700,"volume":203485},{"timestamp":1722556800,"value":19.3600,"volume":192014},{"timestamp":1722816000,"value":18.7300,"volume":330465},{"timestamp":1722902400,"value":19.1900,"volume":177222},{"timestamp":1722988800,"value":19.0800,"volume":250057},{"timestamp":1723075200,"value":19.4400,"volume":277952},{"timestamp":1723161600,"value":19.6000,"volume":195316},{"timestamp":1723420800,"value":19.8600,"volume":150574},{"timestamp":1723507200,"value":20.1000,"volume":231753},{"timestamp":1723593600,"value":20.1000,"volume":228453},{"timestamp":1723680000,"value":20.4200,"volume":139673},{"timestamp":1723766400,"value":20.1700,"volume":236379},{"timestamp":1724025600,"value":20.5100,"volume":301473},{"timestamp":1724112000,"value":20.7600,"volume":328968},{"timestamp":1724198400,"value":20.6300,"volume":165997},{"timestamp":1724284800,"value":20.4000,"volume":144725},{"timestamp":1724371200,"value":20.7300,"volume":418055},{"timestamp":1724630400,"value":20.6000,"volume":282334},{"timestamp":1724716800,"value":20.4000,"volume":176969},{"timestamp":1724803200,"value":20.4700,"volume":181069},{"timestamp":1724889600,"value":20.5100,"volume":275483},{"timestamp":1724976000,"value":20.6500,"volume":201101},{"timestamp":1725321600,"value":20.3500,"volume":159553}],"startTimeTimestamp":1606176000,"endTimeTimestamp":1725499119}