{"instrumentID":4879,"Data":[{"timestamp":1608595200,"value":121.7800,"volume":101943691},{"timestamp":1608681600,"value":123.0000,"volume":39000946},{"timestamp":1608768000,"value":123.2400,"volume":16668500},{"timestamp":1609200000,"value":123.4000,"volume":42488842},{"timestamp":1609286400,"value":122.4400,"volume":24375751},{"timestamp":1609372800,"value":120.9400,"volume":18463627},{"timestamp":1609718400,"value":123.6400,"volume":65629549},{"timestamp":1609804800,"value":124.4200,"volume":61428496},{"timestamp":1609891200,"value":129.5400,"volume":111263821},{"timestamp":1609977600,"value":131.1600,"volume":132830640},{"timestamp":1610064000,"value":128.4400,"volume":144800592},{"timestamp":1610323200,"value":128.3000,"volume":45473203},{"timestamp":1610409600,"value":125.7000,"volume":57980802},{"timestamp":1610496000,"value":127.5200,"volume":79862942},{"timestamp":1610582400,"value":128.9400,"volume":194642208},{"timestamp":1610668800,"value":127.2200,"volume":75182881},{"timestamp":1610928000,"value":126.3800,"volume":78457359},{"timestamp":1611014400,"value":127.0000,"volume":43730562},{"timestamp":1611100800,"value":127.1400,"volume":86598519},{"timestamp":1611187200,"value":127.9200,"volume":60742008},{"timestamp":1611273600,"value":127.3400,"volume":56728926},{"timestamp":1611532800,"value":128.4000,"volume":54170495},{"timestamp":1611619200,"value":129.1600,"volume":73027114},{"timestamp":1611705600,"value":128.1800,"volume":74096717},{"timestamp":1611792000,"value":126.5800,"volume":68367815},{"timestamp":1611878400,"value":124.8400,"volume":50026307},{"timestamp":1612137600,"value":126.4000,"volume":66527643},{"timestamp":1612224000,"value":127.3800,"volume":43870118},{"timestamp":1612310400,"value":134.8600,"volume":115880353},{"timestamp":1612396800,"value":135.8200,"volume":103651119},{"timestamp":1612483200,"value":134.0800,"volume":91159080},{"timestamp":1612742400,"value":132.4000,"volume":70035937},{"timestamp":1612828800,"value":132.2000,"volume":32656794},{"timestamp":1612915200,"value":132.9600,"volume":99152076},{"timestamp":1613001600,"value":133.5200,"volume":76325608},{"timestamp":1613088000,"value":133.9200,"volume":27523671},{"timestamp":1613347200,"value":135.6000,"volume":43163841},{"timestamp":1613433600,"value":133.6400,"volume":41265961},{"timestamp":1613520000,"value":132.7000,"volume":47638528},{"timestamp":1613606400,"value":130.2800,"volume":53348578},{"timestamp":1613692800,"value":131.1600,"volume":78337747},{"timestamp":1613952000,"value":130.4200,"volume":65574957},{"timestamp":1614038400,"value":129.9400,"volume":70890192},{"timestamp":1614124800,"value":125.5000,"volume":100284878},{"timestamp":1614211200,"value":124.7000,"volume":62773095},{"timestamp":1614297600,"value":122.0200,"volume":117341835},{"timestamp":1614556800,"value":123.6400,"volume":67165401},{"timestamp":1614643200,"value":124.1600,"volume":72446804},{"timestamp":1614729600,"value":125.2400,"volume":57082549},{"timestamp":1614816000,"value":125.7200,"volume":78968047},{"timestamp":1614902400,"value":124.5600,"volume":59621212},{"timestamp":1615161600,"value":126.0600,"volume":70133883},{"timestamp":1615248000,"value":127.6800,"volume":93896343},{"timestamp":1615334400,"value":129.3200,"volume":113199404},{"timestamp":1615420800,"value":131.7800,"volume":78585236},{"timestamp":1615507200,"value":132.8200,"volume":83521592},{"timestamp":1615766400,"value":133.0600,"volume":59867555},{"timestamp":1615852800,"value":134.5200,"volume":122349728},{"timestamp":1615939200,"value":136.9200,"volume":138637233},{"timestamp":1616025600,"value":136.1200,"volume":53616380},{"timestamp":1616112000,"value":133.9400,"volume":160360484},{"timestamp":1616371200,"value":132.6600,"volume":95358636},{"timestamp":1616457600,"value":134.1000,"volume":191609846},{"timestamp":1616544000,"value":133.9200,"volume":86461663},{"timestamp":1616630400,"value":134.7000,"volume":52964840},{"timestamp":1616716800,"value":135.3800,"volume":56424459},{"timestamp":1616976000,"value":132.4800,"volume":70820803},{"timestamp":1617062400,"value":134.0800,"volume":56953929},{"timestamp":1617148800,"value":131.8800,"volume":68822745},{"timestamp":1617235200,"value":133.6600,"volume":42321606},{"timestamp":1617667200,"value":134.6200,"volume":75226088},{"timestamp":1617753600,"value":136.6400,"volume":58750877},{"timestamp":1617840000,"value":136.4600,"volume":178741824},{"timestamp":1617926400,"value":134.6400,"volume":89180987},{"timestamp":1618185600,"value":134.8200,"volume":35355266},{"timestamp":1618272000,"value":134.0800,"volume":44505787},{"timestamp":1618358400,"value":134.1200,"volume":63425563},{"timestamp":1618444800,"value":133.3400,"volume":59736846},{"timestamp":1618531200,"value":135.1800,"volume":107480216},{"timestamp":1618790400,"value":135.2800,"volume":41549840},{"timestamp":1618876800,"value":131.4800,"volume":54392750},{"timestamp":1618963200,"value":132.8400,"volume":34556656},{"timestamp":1619049600,"value":134.1000,"volume":84488852},{"timestamp":1619136000,"value":133.5800,"volume":47240614},{"timestamp":1619395200,"value":134.3400,"volume":84627219},{"timestamp":1619481600,"value":135.0400,"volume":49371737},{"timestamp":1619568000,"value":135.1400,"volume":41635491},{"timestamp":1619654400,"value":135.4800,"volume":62133020},{"timestamp":1619740800,"value":136.8000,"volume":61380402},{"timestamp":1620086400,"value":137.8200,"volume":90884655},{"timestamp":1620172800,"value":140.5400,"volume":110585721},{"timestamp":1620259200,"value":142.0200,"volume":128672339},{"timestamp":1620345600,"value":141.8200,"volume":41851334},{"timestamp":1620604800,"value":142.4200,"volume":47542991},{"timestamp":1620691200,"value":138.9000,"volume":72537977},{"timestamp":1620777600,"value":140.1400,"volume":57872212},{"timestamp":1620864000,"value":139.4600,"volume":39554562},{"timestamp":1620950400,"value":140.7200,"volume":41757987},{"timestamp":1621209600,"value":141.7000,"volume":70683171},{"timestamp":1621296000,"value":129.0800,"volume":213383524},{"timestamp":1621382400,"value":126.4000,"volume":140647445},{"timestamp":1621468800,"value":127.8800,"volume":87819785},{"timestamp":1621555200,"value":127.4800,"volume":112945805},{"timestamp":1621814400,"value":129.3800,"volume":78984822},{"timestamp":1621900800,"value":127.9000,"volume":78846223},{"timestamp":1621987200,"value":126.9800,"volume":54630622},{"timestamp":1622073600,"value":128.3800,"volume":157817241},{"timestamp":1622160000,"value":128.3000,"volume":89858538},{"timestamp":1622505600,"value":128.2600,"volume":87975569},{"timestamp":1622592000,"value":127.7200,"volume":93013712},{"timestamp":1622678400,"value":127.5800,"volume":74494048},{"timestamp":1622764800,"value":127.9400,"volume":40414365},{"timestamp":1623024000,"value":129.1400,"volume":44116038},{"timestamp":1623110400,"value":128.5800,"volume":86001126},{"timestamp":1623196800,"value":128.2400,"volume":45755126},{"timestamp":1623283200,"value":129.8000,"volume":77438432},{"timestamp":1623369600,"value":129.8400,"volume":56986223},{"timestamp":1623628800,"value":130.0000,"volume":36691104},{"timestamp":1623715200,"value":132.0000,"volume":177670407},{"timestamp":1623801600,"value":130.1600,"volume":65317372},{"timestamp":1623888000,"value":130.3000,"volume":62568546},{"timestamp":1623974400,"value":127.6800,"volume":200031593},{"timestamp":1624233600,"value":129.4600,"volume":216279766},{"timestamp":1624320000,"value":130.2400,"volume":47460507},{"timestamp":1624406400,"value":130.6600,"volume":72461141},{"timestamp":1624492800,"value":125.3000,"volume":154716266},{"timestamp":1624579200,"value":123.0000,"volume":169756121},{"timestamp":1624838400,"value":120.5600,"volume":178013654},{"timestamp":1624924800,"value":121.1000,"volume":59795433},{"timestamp":1625011200,"value":121.3400,"volume":52526532},{"timestamp":1625097600,"value":121.7000,"volume":96937184},{"timestamp":1625184000,"value":121.8600,"volume":89285266},{"timestamp":1625443200,"value":122.1600,"volume":31862622},{"timestamp":1625529600,"value":119.2800,"volume":101062991},{"timestamp":1625616000,"value":119.0800,"volume":92050869},{"timestamp":1625702400,"value":117.8600,"volume":59267202},{"timestamp":1625788800,"value":118.6400,"volume":58134623},{"timestamp":1626048000,"value":119.6600,"volume":45153635},{"timestamp":1626134400,"value":119.3200,"volume":98406915},{"timestamp":1626220800,"value":117.4800,"volume":82225236},{"timestamp":1626307200,"value":115.3000,"volume":78660389},{"timestamp":1626393600,"value":116.6000,"volume":62406757},{"timestamp":1626652800,"value":113.0000,"volume":177547177},{"timestamp":1626739200,"value":113.3400,"volume":114035350},{"timestamp":1626825600,"value":115.1000,"volume":263352287},{"timestamp":1626912000,"value":116.0400,"volume":73613705},{"timestamp":1626998400,"value":118.8400,"volume":102059181},{"timestamp":1627257600,"value":117.6000,"volume":87654362},{"timestamp":1627344000,"value":116.7400,"volume":54203438},{"timestamp":1627430400,"value":115.3400,"volume":92656286},{"timestamp":1627516800,"value":116.4000,"volume":92081469},{"timestamp":1627603200,"value":116.1800,"volume":52510015},{"timestamp":1627862400,"value":116.8000,"volume":47149688},{"timestamp":1627948800,"value":117.7000,"volume":46258137},{"timestamp":1628035200,"value":116.9200,"volume":48358180},{"timestamp":1628121600,"value":117.4600,"volume":123936018},{"timestamp":1628208000,"value":118.6600,"volume":100410683},{"timestamp":1628467200,"value":119.3800,"volume":77133155},{"timestamp":1628553600,"value":119.2800,"volume":38324507},{"timestamp":1628640000,"value":119.9800,"volume":52765758},{"timestamp":1628726400,"value":120.6000,"volume":47721118},{"timestamp":1628812800,"value":120.3000,"volume":47549888},{"timestamp":1629072000,"value":119.5000,"volume":32384638},{"timestamp":1629158400,"value":120.4000,"volume":44109783},{"timestamp":1629244800,"value":121.6800,"volume":50925435},{"timestamp":1629331200,"value":121.2200,"volume":176219310},{"timestamp":1629417600,"value":122.6800,"volume":43743164},{"timestamp":1629676800,"value":122.3200,"volume":39855090},{"timestamp":1629763200,"value":122.4000,"volume":45429935},{"timestamp":1629849600,"value":122.9800,"volume":41340346},{"timestamp":1629936000,"value":122.5000,"volume":37322556},{"timestamp":1630022400,"value":122.7400,"volume":35621168},{"timestamp":1630368000,"value":121.9600,"volume":171101415},{"timestamp":1630454400,"value":122.2600,"volume":54469205},{"timestamp":1630540800,"value":121.2600,"volume":59817986},{"timestamp":1630627200,"value":120.8200,"volume":46120020},{"timestamp":1630886400,"value":121.6000,"volume":27347892},{"timestamp":1630972800,"value":122.2800,"volume":50833034},{"timestamp":1631059200,"value":121.8400,"volume":47669506},{"timestamp":1631145600,"value":118.8800,"volume":63451927},{"timestamp":1631232000,"value":116.7600,"volume":53933069},{"timestamp":1631491200,"value":117.6400,"volume":34283116},{"timestamp":1631577600,"value":116.0600,"volume":63028129},{"timestamp":1631664000,"value":114.6600,"volume":90736056},{"timestamp":1631750400,"value":115.0000,"volume":51039143},{"timestamp":1631836800,"value":114.3200,"volume":153645949},{"timestamp":1632096000,"value":114.1400,"volume":68209310},{"timestamp":1632182400,"value":114.0400,"volume":57952751},{"timestamp":1632268800,"value":115.4000,"volume":53151064},{"timestamp":1632355200,"value":114.3400,"volume":72717501},{"timestamp":1632441600,"value":113.8000,"volume":73449412},{"timestamp":1632700800,"value":115.8800,"volume":65682640},{"timestamp":1632787200,"value":114.9800,"volume":90957669},{"timestamp":1632873600,"value":115.5000,"volume":59718332},{"timestamp":1632960000,"value":113.3000,"volume":82732809},{"timestamp":1633046400,"value":112.2000,"volume":75762260},{"timestamp":1633305600,"value":113.7800,"volume":54911532},{"timestamp":1633392000,"value":114.6600,"volume":55619606},{"timestamp":1633478400,"value":111.6200,"volume":146985773},{"timestamp":1633564800,"value":112.4400,"volume":46330538},{"timestamp":1633651200,"value":112.1000,"volume":48408512},{"timestamp":1633910400,"value":111.7600,"volume":46364628},{"timestamp":1633996800,"value":111.0200,"volume":98065068},{"timestamp":1634083200,"value":110.1400,"volume":127282552},{"timestamp":1634169600,"value":111.1200,"volume":71181133},{"timestamp":1634256000,"value":110.4400,"volume":62877767},{"timestamp":1634515200,"value":109.4400,"volume":48588937},{"timestamp":1634601600,"value":109.4000,"volume":69315627},{"timestamp":1634688000,"value":112.0000,"volume":57778136},{"timestamp":1634774400,"value":110.8800,"volume":48771724},{"timestamp":1634860800,"value":110.8200,"volume":34952040},{"timestamp":1635120000,"value":110.7200,"volume":40880258},{"timestamp":1635206400,"value":112.5600,"volume":61456501},{"timestamp":1635292800,"value":112.0200,"volume":36220848},{"timestamp":1635379200,"value":108.9800,"volume":80095763},{"timestamp":1635465600,"value":108.0400,"volume":87022705},{"timestamp":1635724800,"value":109.3600,"volume":66568090},{"timestamp":1635811200,"value":108.4600,"volume":106271384},{"timestamp":1635897600,"value":106.9400,"volume":104225561},{"timestamp":1635984000,"value":110.1600,"volume":165314194},{"timestamp":1636070400,"value":111.3600,"volume":80613670},{"timestamp":1636329600,"value":110.9600,"volume":48452394},{"timestamp":1636416000,"value":111.7800,"volume":72087304},{"timestamp":1636502400,"value":112.2600,"volume":109757124},{"timestamp":1636588800,"value":114.0200,"volume":79393581},{"timestamp":1636675200,"value":113.5600,"volume":103074308},{"timestamp":1636934400,"value":112.5000,"volume":68597414},{"timestamp":1637020800,"value":117.9200,"volume":146990771},{"timestamp":1637107200,"value":114.1800,"volume":257977052},{"timestamp":1637193600,"value":115.0400,"volume":75691970},{"timestamp":1637280000,"value":113.6200,"volume":203925068},{"timestamp":1637539200,"value":117.2400,"volume":127903907},{"timestamp":1637625600,"value":115.9800,"volume":85065852},{"timestamp":1637712000,"value":117.7800,"volume":129631623},{"timestamp":1637798400,"value":114.1000,"volume":60897094},{"timestamp":1637884800,"value":109.6200,"volume":287208951},{"timestamp":1638144000,"value":110.1200,"volume":69356032},{"timestamp":1638230400,"value":109.3400,"volume":109805072},{"timestamp":1638316800,"value":111.0600,"volume":75295543},{"timestamp":1638403200,"value":110.0600,"volume":54126390},{"timestamp":1638489600,"value":110.3800,"volume":272497787},{"timestamp":1638748800,"value":112.8800,"volume":64683124},{"timestamp":1638835200,"value":111.8800,"volume":83372834},{"timestamp":1638921600,"value":113.1000,"volume":148296799},{"timestamp":1639008000,"value":113.2000,"volume":135654830},{"timestamp":1639094400,"value":113.2000,"volume":55890320},{"timestamp":1639353600,"value":112.4600,"volume":83220782},{"timestamp":1639440000,"value":114.2200,"volume":59200775},{"timestamp":1639526400,"value":111.2800,"volume":110406631},{"timestamp":1639612800,"value":111.6800,"volume":152149731},{"timestamp":1639699200,"value":114.2600,"volume":299411321},{"timestamp":1639958400,"value":111.5000,"volume":133117009},{"timestamp":1640044800,"value":113.2600,"volume":51850539},{"timestamp":1640131200,"value":112.5400,"volume":36531127},{"timestamp":1640217600,"value":112.8400,"volume":34692361},{"timestamp":1640304000,"value":112.5400,"volume":11003299},{"timestamp":1640736000,"value":112.6400,"volume":47097000},{"timestamp":1640822400,"value":112.3800,"volume":27121549},{"timestamp":1640908800,"value":112.2600,"volume":17573916},{"timestamp":1641254400,"value":115.3200,"volume":121997785},{"timestamp":1641340800,"value":114.3000,"volume":74867062},{"timestamp":1641427200,"value":113.9800,"volume":48172062},{"timestamp":1641513600,"value":114.6000,"volume":69394464},{"timestamp":1641772800,"value":117.4600,"volume":270661529},{"timestamp":1641859200,"value":116.1000,"volume":73016676},{"timestamp":1641945600,"value":117.1000,"volume":157396541},{"timestamp":1642032000,"value":117.7800,"volume":89315798},{"timestamp":1642118400,"value":118.2800,"volume":100687264},{"timestamp":1642377600,"value":118.8800,"volume":85511319},{"timestamp":1642464000,"value":121.5000,"volume":109121750},{"timestamp":1642550400,"value":120.8600,"volume":92313595},{"timestamp":1642636800,"value":119.9200,"volume":80256850},{"timestamp":1642723200,"value":117.5400,"volume":107104891},{"timestamp":1642982400,"value":122.8600,"volume":265476165},{"timestamp":1643068800,"value":125.5200,"volume":104086326},{"timestamp":1643155200,"value":124.2200,"volume":110465395},{"timestamp":1643241600,"value":126.0800,"volume":157837645},{"timestamp":1643328000,"value":127.6200,"volume":192991422},{"timestamp":1643587200,"value":130.0200,"volume":151737818},{"timestamp":1643673600,"value":127.9600,"volume":81486084},{"timestamp":1643760000,"value":132.3200,"volume":128938414},{"timestamp":1643846400,"value":133.5800,"volume":169317332},{"timestamp":1643932800,"value":134.2200,"volume":107823624},{"timestamp":1644192000,"value":137.4000,"volume":430042188},{"timestamp":1644278400,"value":137.2200,"volume":136489916},{"timestamp":1644364800,"value":139.5400,"volume":266670674},{"timestamp":1644451200,"value":138.4400,"volume":116623878},{"timestamp":1644537600,"value":138.9000,"volume":82838820},{"timestamp":1644796800,"value":136.5400,"volume":115123621},{"timestamp":1644883200,"value":138.9000,"volume":102756634},{"timestamp":1644969600,"value":139.5000,"volume":158181791},{"timestamp":1645056000,"value":137.9600,"volume":75998226},{"timestamp":1645142400,"value":137.5800,"volume":109354640},{"timestamp":1645401600,"value":135.9600,"volume":47881642},{"timestamp":1645488000,"value":136.4400,"volume":121602804},{"timestamp":1645574400,"value":135.5800,"volume":86244586},{"timestamp":1645660800,"value":130.1000,"volume":203421000},{"timestamp":1645747200,"value":133.5800,"volume":79309221},{"timestamp":1646006400,"value":131.4400,"volume":133561769},{"timestamp":1646092800,"value":128.9200,"volume":85877943},{"timestamp":1646179200,"value":129.8400,"volume":86412947},{"timestamp":1646265600,"value":128.0000,"volume":65348956},{"timestamp":1646352000,"value":123.4600,"volume":116230227},{"timestamp":1646611200,"value":120.9200,"volume":332004351},{"timestamp":1646697600,"value":116.4600,"volume":144898070},{"timestamp":1646784000,"value":119.9400,"volume":112243592},{"timestamp":1646870400,"value":118.4800,"volume":76863471},{"timestamp":1646956800,"value":119.5000,"volume":128046048},{"timestamp":1647216000,"value":121.7800,"volume":70507559},{"timestamp":1647302400,"value":122.0800,"volume":93734462},{"timestamp":1647388800,"value":124.3400,"volume":836166872},{"timestamp":1647475200,"value":125.9600,"volume":133713942},{"timestamp":1647561600,"value":127.6400,"volume":518119226},{"timestamp":1647820800,"value":127.9800,"volume":136485679},{"timestamp":1647907200,"value":127.0000,"volume":195221303},{"timestamp":1647993600,"value":124.2600,"volume":188296163},{"timestamp":1648080000,"value":124.8400,"volume":99985046},{"timestamp":1648166400,"value":125.3200,"volume":90350098},{"timestamp":1648425600,"value":125.5800,"volume":54142860},{"timestamp":1648512000,"value":126.5600,"volume":186340877},{"timestamp":1648598400,"value":129.4200,"volume":242288918},{"timestamp":1648684800,"value":124.8400,"volume":103090096},{"timestamp":1648771200,"value":126.4000,"volume":109074831},{"timestamp":1649030400,"value":126.0000,"volume":75101158},{"timestamp":1649116800,"value":125.4800,"volume":179713189},{"timestamp":1649203200,"value":127.9800,"volume":109026422},{"timestamp":1649289600,"value":126.8400,"volume":396414388},{"timestamp":1649376000,"value":129.2800,"volume":215216463},{"timestamp":1649635200,"value":130.8200,"volume":108211841},{"timestamp":1649721600,"value":130.6600,"volume":91761624},{"timestamp":1649808000,"value":131.6800,"volume":91680683},{"timestamp":1649894400,"value":132.1400,"volume":162898598},{"timestamp":1650326400,"value":130.3800,"volume":60447604},{"timestamp":1650412800,"value":128.4600,"volume":175601257},{"timestamp":1650499200,"value":128.5000,"volume":58685456},{"timestamp":1650585600,"value":127.6400,"volume":76415146},{"timestamp":1650844800,"value":126.7200,"volume":102424864},{"timestamp":1650931200,"value":127.7000,"volume":72147342},{"timestamp":1651017600,"value":125.9000,"volume":79654043},{"timestamp":1651104000,"value":127.0400,"volume":205352016},{"timestamp":1651190400,"value":121.5400,"volume":137404399},{"timestamp":1651536000,"value":123.6600,"volume":324749835},{"timestamp":1651622400,"value":122.9000,"volume":77377549},{"timestamp":1651708800,"value":123.4600,"volume":72287473},{"timestamp":1651795200,"value":120.4200,"volume":103197860},{"timestamp":1652054400,"value":118.7200,"volume":66804509},{"timestamp":1652140800,"value":118.7400,"volume":79417804},{"timestamp":1652227200,"value":118.8600,"volume":128202633},{"timestamp":1652313600,"value":118.7200,"volume":104073495},{"timestamp":1652400000,"value":117.8200,"volume":181050021},{"timestamp":1652659200,"value":120.0600,"volume":185526296},{"timestamp":1652745600,"value":120.3000,"volume":127775798},{"timestamp":1652832000,"value":118.0600,"volume":93952195},{"timestamp":1652918400,"value":118.4600,"volume":87488994},{"timestamp":1653004800,"value":121.1000,"volume":106986730},{"timestamp":1653264000,"value":126.1000,"volume":120286334},{"timestamp":1653350400,"value":128.8400,"volume":190705822},{"timestamp":1653436800,"value":130.2200,"volume":174178666},{"timestamp":1653523200,"value":131.4200,"volume":60952639},{"timestamp":1653609600,"value":130.1400,"volume":122526081},{"timestamp":1653868800,"value":129.3200,"volume":265008929},{"timestamp":1653955200,"value":130.5800,"volume":128789151},{"timestamp":1654041600,"value":126.7000,"volume":101778029},{"timestamp":1654473600,"value":126.0000,"volume":99264938},{"timestamp":1654560000,"value":126.0000,"volume":77396320},{"timestamp":1654646400,"value":124.4800,"volume":99795449},{"timestamp":1654732800,"value":126.0000,"volume":143804279},{"timestamp":1654819200,"value":125.4600,"volume":106794714},{"timestamp":1655078400,"value":126.0000,"volume":111490095},{"timestamp":1655164800,"value":125.5600,"volume":70298038},{"timestamp":1655251200,"value":126.1200,"volume":74995987},{"timestamp":1655337600,"value":125.6000,"volume":217662017},{"timestamp":1655424000,"value":127.0000,"volume":255019977},{"timestamp":1655683200,"value":127.7600,"volume":144371714},{"timestamp":1655769600,"value":127.7600,"volume":49380147},{"timestamp":1655856000,"value":126.7600,"volume":257050400},{"timestamp":1655942400,"value":126.5000,"volume":87192520},{"timestamp":1656028800,"value":126.5000,"volume":70630768},{"timestamp":1656288000,"value":127.2200,"volume":55181254},{"timestamp":1656374400,"value":128.5800,"volume":72922011},{"timestamp":1656460800,"value":126.5000,"volume":80410816},{"timestamp":1656547200,"value":126.6600,"volume":121438252},{"timestamp":1656633600,"value":127.3600,"volume":85041071},{"timestamp":1656892800,"value":128.6600,"volume":66160988},{"timestamp":1656979200,"value":127.0000,"volume":128436065},{"timestamp":1657065600,"value":126.7000,"volume":83587695},{"timestamp":1657152000,"value":127.4400,"volume":65408620},{"timestamp":1657238400,"value":128.4600,"volume":48763539},{"timestamp":1657497600,"value":128.7000,"volume":49866749},{"timestamp":1657584000,"value":129.2800,"volume":59805139},{"timestamp":1657670400,"value":129.1000,"volume":130044830},{"timestamp":1657756800,"value":127.7800,"volume":62716787},{"timestamp":1657843200,"value":129.0400,"volume":72468141},{"timestamp":1658102400,"value":130.1200,"volume":49359147},{"timestamp":1658188800,"value":131.0000,"volume":48227489},{"timestamp":1658275200,"value":129.2600,"volume":110657100},{"timestamp":1658361600,"value":129.6000,"volume":81741678},{"timestamp":1658448000,"value":129.0200,"volume":92589621},{"timestamp":1658707200,"value":129.0200,"volume":110094300},{"timestamp":1658793600,"value":122.3600,"volume":121209700},{"timestamp":1658880000,"value":121.0200,"volume":285543620},{"timestamp":1658966400,"value":118.8000,"volume":84371662},{"timestamp":1659052800,"value":120.8000,"volume":78430049},{"timestamp":1659312000,"value":120.5000,"volume":50269416},{"timestamp":1659398400,"value":120.7200,"volume":65920062},{"timestamp":1659484800,"value":118.8600,"volume":179862892},{"timestamp":1659571200,"value":118.6400,"volume":120490747},{"timestamp":1659657600,"value":121.4400,"volume":62419613},{"timestamp":1659916800,"value":121.0200,"volume":60526239},{"timestamp":1660003200,"value":122.2800,"volume":45982836},{"timestamp":1660089600,"value":121.2200,"volume":51252253},{"timestamp":1660176000,"value":121.2200,"volume":44888915},{"timestamp":1660262400,"value":121.5800,"volume":28311510},{"timestamp":1660521600,"value":121.1400,"volume":32702526},{"timestamp":1660608000,"value":123.2200,"volume":47139686},{"timestamp":1660694400,"value":121.7800,"volume":43785088},{"timestamp":1660780800,"value":121.5600,"volume":91495607},{"timestamp":1660867200,"value":121.7400,"volume":70549513},{"timestamp":1661126400,"value":119.8800,"volume":70357583},{"timestamp":1661212800,"value":117.3800,"volume":63387191},{"timestamp":1661299200,"value":116.2800,"volume":49653623},{"timestamp":1661385600,"value":116.5600,"volume":48811259},{"timestamp":1661472000,"value":115.0800,"volume":60936672},{"timestamp":1661817600,"value":115.7200,"volume":156582405},{"timestamp":1661904000,"value":115.6800,"volume":77444597},{"timestamp":1661990400,"value":112.1800,"volume":78217092},{"timestamp":1662076800,"value":113.8400,"volume":68129478},{"timestamp":1662336000,"value":112.3400,"volume":56272178},{"timestamp":1662422400,"value":113.1800,"volume":83684103},{"timestamp":1662508800,"value":110.1800,"volume":81761190},{"timestamp":1662595200,"value":107.9000,"volume":78101176},{"timestamp":1662681600,"value":108.4800,"volume":74969538},{"timestamp":1662940800,"value":110.5600,"volume":71584566},{"timestamp":1663027200,"value":109.1000,"volume":62892908},{"timestamp":1663113600,"value":107.1200,"volume":102002146},{"timestamp":1663200000,"value":109.2400,"volume":113754938},{"timestamp":1663286400,"value":108.3600,"volume":395580087},{"timestamp":1663632000,"value":106.3800,"volume":104172054},{"timestamp":1663718400,"value":108.7800,"volume":249139048},{"timestamp":1663804800,"value":108.8600,"volume":120555593},{"timestamp":1663891200,"value":108.1200,"volume":105623844},{"timestamp":1664150400,"value":106.6600,"volume":122626813},{"timestamp":1664236800,"value":105.5600,"volume":95417607},{"timestamp":1664323200,"value":105.1200,"volume":108745608},{"timestamp":1664409600,"value":101.8400,"volume":99746684},{"timestamp":1664496000,"value":101.1200,"volume":95922261},{"timestamp":1664755200,"value":103.7200,"volume":193644803},{"timestamp":1664841600,"value":104.9800,"volume":113286707},{"timestamp":1664928000,"value":102.5800,"volume":111620698},{"timestamp":1665014400,"value":101.6000,"volume":237222884},{"timestamp":1665100800,"value":100.5200,"volume":51141052},{"timestamp":1665360000,"value":101.4800,"volume":58247254},{"timestamp":1665446400,"value":101.3000,"volume":75854875},{"timestamp":1665532800,"value":98.9500,"volume":78090771},{"timestamp":1665619200,"value":99.3900,"volume":116438549},{"timestamp":1665705600,"value":99.5900,"volume":64794015},{"timestamp":1665964800,"value":100.0200,"volume":67468297},{"timestamp":1666051200,"value":99.6100,"volume":57995391},{"timestamp":1666137600,"value":101.1600,"volume":75464627},{"timestamp":1666224000,"value":98.7200,"volume":82235225},{"timestamp":1666310400,"value":98.5900,"volume":72728877},{"timestamp":1666569600,"value":99.5800,"volume":71063894},{"timestamp":1666656000,"value":98.6700,"volume":62951718},{"timestamp":1666742400,"value":98.7700,"volume":86516860},{"timestamp":1666828800,"value":98.6700,"volume":67282096},{"timestamp":1666915200,"value":99.8100,"volume":51196217},{"timestamp":1667174400,"value":101.6400,"volume":57480023},{"timestamp":1667260800,"value":102.5600,"volume":49241793},{"timestamp":1667347200,"value":103.3200,"volume":57111455},{"timestamp":1667433600,"value":102.4400,"volume":54591395},{"timestamp":1667520000,"value":104.7600,"volume":136603062},{"timestamp":1667779200,"value":104.7200,"volume":48269271},{"timestamp":1667865600,"value":106.2400,"volume":76362587},{"timestamp":1667952000,"value":104.1000,"volume":71897022},{"timestamp":1668038400,"value":105.7600,"volume":64671715},{"timestamp":1668124800,"value":103.7200,"volume":115300484},{"timestamp":1668384000,"value":104.1600,"volume":131581286},{"timestamp":1668470400,"value":95.8900,"volume":446755774},{"timestamp":1668556800,"value":97.1600,"volume":131249420},{"timestamp":1668643200,"value":96.4200,"volume":86932231},{"timestamp":1668729600,"value":97.4200,"volume":187183743},{"timestamp":1668988800,"value":98.1100,"volume":191854939},{"timestamp":1669075200,"value":95.0000,"volume":202912017},{"timestamp":1669161600,"value":94.6600,"volume":417216466},{"timestamp":1669248000,"value":92.6700,"volume":95061524},{"timestamp":1669334400,"value":93.0600,"volume":65971701},{"timestamp":1669593600,"value":92.8100,"volume":140477510},{"timestamp":1669680000,"value":91.8400,"volume":168846967},{"timestamp":1669766400,"value":91.8400,"volume":106337509},{"timestamp":1669852800,"value":91.5200,"volume":66236785},{"timestamp":1669939200,"value":91.1400,"volume":72037740},{"timestamp":1670198400,"value":91.0200,"volume":101505352},{"timestamp":1670284800,"value":89.2700,"volume":102486122},{"timestamp":1670371200,"value":87.6600,"volume":175372792},{"timestamp":1670457600,"value":85.9300,"volume":113007384},{"timestamp":1670544000,"value":86.7500,"volume":224198613},{"timestamp":1670803200,"value":87.0600,"volume":128644080},{"timestamp":1670889600,"value":86.4900,"volume":91862215},{"timestamp":1670976000,"value":86.3400,"volume":113438867},{"timestamp":1671062400,"value":85.9800,"volume":91945925},{"timestamp":1671148800,"value":83.7600,"volume":405388648},{"timestamp":1671408000,"value":84.2900,"volume":158350402},{"timestamp":1671494400,"value":83.8000,"volume":65793782},{"timestamp":1671580800,"value":84.5000,"volume":57924891},{"timestamp":1671667200,"value":83.7300,"volume":150579809},{"timestamp":1671753600,"value":83.9000,"volume":105278913},{"timestamp":1672185600,"value":84.4700,"volume":136610426},{"timestamp":1672272000,"value":85.1200,"volume":50588117},{"timestamp":1672358400,"value":84.2400,"volume":33898199},{"timestamp":1672704000,"value":85.9100,"volume":97346367},{"timestamp":1672790400,"value":87.8100,"volume":81214280},{"timestamp":1672876800,"value":88.7700,"volume":80181869},{"timestamp":1672963200,"value":88.7100,"volume":48456656},{"timestamp":1673222400,"value":88.6900,"volume":70150138},{"timestamp":1673308800,"value":87.7200,"volume":84351249},{"timestamp":1673395200,"value":87.8200,"volume":150371030},{"timestamp":1673481600,"value":92.0500,"volume":117570270},{"timestamp":1673568000,"value":91.6100,"volume":134126058},{"timestamp":1673827200,"value":93.3000,"volume":143621923},{"timestamp":1673913600,"value":92.1800,"volume":108416323},{"timestamp":1674000000,"value":90.6900,"volume":295577263},{"timestamp":1674086400,"value":90.2600,"volume":75515531},{"timestamp":1674172800,"value":91.8800,"volume":79695640},{"timestamp":1674432000,"value":91.5300,"volume":61438352},{"timestamp":1674518400,"value":92.1400,"volume":92878520},{"timestamp":1674604800,"value":92.3300,"volume":75050875},{"timestamp":1674691200,"value":92.3400,"volume":97708675},{"timestamp":1674777600,"value":93.4200,"volume":125268780},{"timestamp":1675036800,"value":93.5500,"volume":171047410},{"timestamp":1675123200,"value":93.1200,"volume":210118648},{"timestamp":1675209600,"value":91.1800,"volume":191759782},{"timestamp":1675296000,"value":94.8400,"volume":176465160},{"timestamp":1675382400,"value":91.1400,"volume":173485203},{"timestamp":1675641600,"value":90.6600,"volume":90805013},{"timestamp":1675728000,"value":91.4900,"volume":89021688},{"timestamp":1675814400,"value":92.3200,"volume":137249480},{"timestamp":1675900800,"value":91.2700,"volume":170150371},{"timestamp":1675987200,"value":92.0800,"volume":78985829},{"timestamp":1676246400,"value":94.0000,"volume":107279664},{"timestamp":1676332800,"value":97.2200,"volume":142385013},{"timestamp":1676419200,"value":99.2200,"volume":105776862},{"timestamp":1676505600,"value":101.5200,"volume":166933806},{"timestamp":1676592000,"value":102.3800,"volume":129690160},{"timestamp":1676851200,"value":102.7600,"volume":104746673},{"timestamp":1676937600,"value":101.6600,"volume":93005327},{"timestamp":1677024000,"value":100.5000,"volume":121884834},{"timestamp":1677110400,"value":99.0000,"volume":121912363},{"timestamp":1677196800,"value":99.1800,"volume":167371777},{"timestamp":1677456000,"value":100.7200,"volume":102949719},{"timestamp":1677542400,"value":99.7800,"volume":128414888},{"timestamp":1677628800,"value":100.0600,"volume":200473821},{"timestamp":1677715200,"value":99.6000,"volume":135929871},{"timestamp":1677801600,"value":100.4800,"volume":85018437},{"timestamp":1678060800,"value":101.2200,"volume":74607463},{"timestamp":1678147200,"value":98.7000,"volume":121365615},{"timestamp":1678233600,"value":98.7200,"volume":127641791},{"timestamp":1678320000,"value":98.7000,"volume":85757772},{"timestamp":1678406400,"value":98.5600,"volume":120673115},{"timestamp":1678665600,"value":95.6800,"volume":113057400},{"timestamp":1678752000,"value":96.1800,"volume":81913489},{"timestamp":1678838400,"value":94.0200,"volume":117863874},{"timestamp":1678924800,"value":92.6700,"volume":91732121},{"timestamp":1679011200,"value":90.3700,"volume":281245225},{"timestamp":1679270400,"value":92.4700,"volume":89447100},{"timestamp":1679356800,"value":92.6700,"volume":60642973},{"timestamp":1679443200,"value":91.3800,"volume":88895603},{"timestamp":1679529600,"value":90.8000,"volume":317016005},{"timestamp":1679616000,"value":88.5800,"volume":71231928},{"timestamp":1679875200,"value":89.1000,"volume":39828251},{"timestamp":1679961600,"value":88.9500,"volume":282580401},{"timestamp":1680048000,"value":89.8300,"volume":43675062},{"timestamp":1680134400,"value":89.5400,"volume":61347963},{"timestamp":1680220800,"value":89.3000,"volume":100212320},{"timestamp":1680480000,"value":89.4600,"volume":135193291},{"timestamp":1680566400,"value":87.4800,"volume":85538042},{"timestamp":1680652800,"value":89.4500,"volume":105794192},{"timestamp":1680739200,"value":91.4700,"volume":64176006},{"timestamp":1681171200,"value":92.0900,"volume":57229765},{"timestamp":1681257600,"value":92.0000,"volume":53358463},{"timestamp":1681344000,"value":91.8100,"volume":39953102},{"timestamp":1681430400,"value":91.9700,"volume":39113736},{"timestamp":1681689600,"value":92.7100,"volume":70447442},{"timestamp":1681776000,"value":92.0100,"volume":39878516},{"timestamp":1681862400,"value":90.7900,"volume":101970362},{"timestamp":1681948800,"value":89.8100,"volume":106663174},{"timestamp":1682035200,"value":90.6600,"volume":55648832},{"timestamp":1682294400,"value":89.6800,"volume":64263404},{"timestamp":1682380800,"value":91.2800,"volume":49909571},{"timestamp":1682467200,"value":94.2800,"volume":313966513},{"timestamp":1682553600,"value":95.9000,"volume":107226226},{"timestamp":1682640000,"value":95.9000,"volume":61648879},{"timestamp":1682985600,"value":93.6900,"volume":70635328},{"timestamp":1683072000,"value":96.1600,"volume":78677945},{"timestamp":1683158400,"value":94.5200,"volume":72583268},{"timestamp":1683244800,"value":95.0200,"volume":51019812},{"timestamp":1683590400,"value":94.2800,"volume":100337887},{"timestamp":1683676800,"value":92.7500,"volume":61530317},{"timestamp":1683763200,"value":90.9900,"volume":73357607},{"timestamp":1683849600,"value":89.8600,"volume":98020713},{"timestamp":1684108800,"value":90.0300,"volume":80771268},{"timestamp":1684195200,"value":83.3300,"volume":285466430},{"timestamp":1684281600,"value":82.3400,"volume":151949787},{"timestamp":1684368000,"value":82.9400,"volume":174278108},{"timestamp":1684454400,"value":83.0900,"volume":90973049},{"timestamp":1684713600,"value":81.6500,"volume":103968621},{"timestamp":1684800000,"value":84.0800,"volume":92822314},{"timestamp":1684886400,"value":83.3900,"volume":88426241},{"timestamp":1684972800,"value":81.0600,"volume":93563633},{"timestamp":1685059200,"value":79.4700,"volume":112386537},{"timestamp":1685404800,"value":77.7500,"volume":149419856},{"timestamp":1685491200,"value":76.3700,"volume":443419046},{"timestamp":1685577600,"value":76.1300,"volume":89250504},{"timestamp":1685664000,"value":75.6300,"volume":139987110},{"timestamp":1685923200,"value":77.9200,"volume":116916260},{"timestamp":1686009600,"value":76.9200,"volume":87071220},{"timestamp":1686096000,"value":78.4800,"volume":103678829},{"timestamp":1686182400,"value":74.1500,"volume":107228435},{"timestamp":1686268800,"value":74.8800,"volume":93363211},{"timestamp":1686528000,"value":72.8500,"volume":78914740},{"timestamp":1686614400,"value":72.4300,"volume":93712598},{"timestamp":1686700800,"value":72.8400,"volume":202407577},{"timestamp":1686787200,"value":73.8600,"volume":80011992},{"timestamp":1686873600,"value":73.7100,"volume":324314446},{"timestamp":1687132800,"value":74.1400,"volume":37256549},{"timestamp":1687219200,"value":73.0000,"volume":65132002},{"timestamp":1687305600,"value":72.7300,"volume":63341120},{"timestamp":1687392000,"value":71.9000,"volume":57346348},{"timestamp":1687478400,"value":72.6900,"volume":66312986},{"timestamp":1687737600,"value":70.0600,"volume":130509926},{"timestamp":1687824000,"value":72.6500,"volume":106320649},{"timestamp":1687910400,"value":73.6600,"volume":104565880},{"timestamp":1687996800,"value":74.3400,"volume":63365637},{"timestamp":1688083200,"value":73.9700,"volume":75700295},{"timestamp":1688342400,"value":74.3200,"volume":50009164},{"timestamp":1688428800,"value":73.6600,"volume":45418677},{"timestamp":1688515200,"value":72.6700,"volume":139320901},{"timestamp":1688601600,"value":70.7400,"volume":144399760},{"timestamp":1688688000,"value":70.7100,"volume":57910936},{"timestamp":1688947200,"value":70.6400,"volume":73143632},{"timestamp":1689033600,"value":71.0400,"volume":124890951},{"timestamp":1689120000,"value":72.6500,"volume":412049065},{"timestamp":1689206400,"value":71.9300,"volume":124401420},{"timestamp":1689292800,"value":72.2000,"volume":89572369},{"timestamp":1689552000,"value":71.8900,"volume":108410283},{"timestamp":1689638400,"value":71.4200,"volume":73208193},{"timestamp":1689724800,"value":73.4500,"volume":66742762},{"timestamp":1689811200,"value":73.8700,"volume":117582417},{"timestamp":1689897600,"value":73.5100,"volume":55119386},{"timestamp":1690156800,"value":76.5100,"volume":150560525},{"timestamp":1690243200,"value":75.9300,"volume":136890855},{"timestamp":1690329600,"value":77.5300,"volume":80493470},{"timestamp":1690416000,"value":76.1600,"volume":237215489},{"timestamp":1690502400,"value":75.7500,"volume":812501184},{"timestamp":1690761600,"value":74.4300,"volume":72603112},{"timestamp":1690848000,"value":73.8800,"volume":43545620},{"timestamp":1690934400,"value":73.9000,"volume":162238786},{"timestamp":1691020800,"value":72.3700,"volume":437653108},{"timestamp":1691107200,"value":73.6200,"volume":104344748},{"timestamp":1691366400,"value":72.6800,"volume":74486698},{"timestamp":1691452800,"value":71.9600,"volume":186422110},{"timestamp":1691539200,"value":72.5800,"volume":260053185},{"timestamp":1691625600,"value":73.1800,"volume":92313517},{"timestamp":1691712000,"value":72.7000,"volume":76705224},{"timestamp":1691971200,"value":72.1900,"volume":110340596},{"timestamp":1692057600,"value":70.9300,"volume":34353257},{"timestamp":1692144000,"value":70.7400,"volume":71544787},{"timestamp":1692230400,"value":70.8300,"volume":33523874},{"timestamp":1692316800,"value":70.9000,"volume":46217281},{"timestamp":1692576000,"value":70.3600,"volume":33603267},{"timestamp":1692662400,"value":70.6300,"volume":57804599},{"timestamp":1692748800,"value":71.5400,"volume":125036364},{"timestamp":1692835200,"value":71.7300,"volume":369863558},{"timestamp":1692921600,"value":71.2800,"volume":32486657},{"timestamp":1693267200,"value":72.6900,"volume":117317969},{"timestamp":1693353600,"value":73.2800,"volume":39942113},{"timestamp":1693440000,"value":73.2100,"volume":96389587},{"timestamp":1693526400,"value":73.6000,"volume":27133996},{"timestamp":1693785600,"value":72.4500,"volume":49685383},{"timestamp":1693872000,"value":73.4500,"volume":47009762},{"timestamp":1693958400,"value":73.3600,"volume":43730457},{"timestamp":1694044800,"value":73.9200,"volume":36579675},{"timestamp":1694131200,"value":73.2200,"volume":168278902},{"timestamp":1694390400,"value":75.1300,"volume":44403130},{"timestamp":1694476800,"value":77.3800,"volume":942323193},{"timestamp":1694563200,"value":78.8300,"volume":97151571},{"timestamp":1694649600,"value":79.9400,"volume":111778503},{"timestamp":1694736000,"value":79.8100,"volume":183227964},{"timestamp":1694995200,"value":79.4300,"volume":74089299},{"timestamp":1695081600,"value":80.0700,"volume":29181169},{"timestamp":1695168000,"value":81.0200,"volume":114769243},{"timestamp":1695254400,"value":81.0600,"volume":96936922},{"timestamp":1695340800,"value":81.0300,"volume":100802152},{"timestamp":1695600000,"value":80.0000,"volume":465617599},{"timestamp":1695686400,"value":80.7100,"volume":52508392},{"timestamp":1695772800,"value":79.3200,"volume":107285725},{"timestamp":1695859200,"value":77.7500,"volume":62977706},{"timestamp":1695945600,"value":76.8200,"volume":72917137},{"timestamp":1696204800,"value":76.8200,"volume":56203388},{"timestamp":1696291200,"value":75.9600,"volume":59394065},{"timestamp":1696377600,"value":75.1700,"volume":112324695},{"timestamp":1696464000,"value":76.1000,"volume":71572881},{"timestamp":1696550400,"value":74.8000,"volume":56888715},{"timestamp":1696809600,"value":76.1000,"volume":89185962},{"timestamp":1696896000,"value":77.3900,"volume":83901550},{"timestamp":1696982400,"value":77.5100,"volume":65984170},{"timestamp":1697068800,"value":77.6200,"volume":56345617},{"timestamp":1697155200,"value":77.2600,"volume":35555356},{"timestamp":1697414400,"value":77.4600,"volume":55323496},{"timestamp":1697500800,"value":77.5600,"volume":54059882},{"timestamp":1697587200,"value":77.6800,"volume":37482191},{"timestamp":1697673600,"value":76.6900,"volume":115617062},{"timestamp":1697760000,"value":75.7000,"volume":71037016},{"timestamp":1698019200,"value":74.8200,"volume":43604815},{"timestamp":1698105600,"value":75.4400,"volume":61933690},{"timestamp":1698192000,"value":73.9000,"volume":62654015},{"timestamp":1698278400,"value":74.8100,"volume":55353696},{"timestamp":1698364800,"value":76.1000,"volume":46212299},{"timestamp":1698624000,"value":76.7300,"volume":52784424},{"timestamp":1698710400,"value":75.7000,"volume":71792267},{"timestamp":1698796800,"value":75.1300,"volume":85824897},{"timestamp":1698883200,"value":77.2200,"volume":67873811},{"timestamp":1698969600,"value":78.7100,"volume":59947937},{"timestamp":1699228800,"value":78.8600,"volume":118273992},{"timestamp":1699315200,"value":78.1700,"volume":52256419},{"timestamp":1699401600,"value":77.0200,"volume":48209587},{"timestamp":1699488000,"value":77.5800,"volume":61713304},{"timestamp":1699574400,"value":76.3800,"volume":68379282},{"timestamp":1699833600,"value":77.4000,"volume":93647300},{"timestamp":1699920000,"value":73.1100,"volume":151430464},{"timestamp":1700006400,"value":72.6900,"volume":95027598},{"timestamp":1700092800,"value":73.2200,"volume":58130131},{"timestamp":1700179200,"value":75.0500,"volume":62468704},{"timestamp":1700438400,"value":74.7600,"volume":62577723},{"timestamp":1700524800,"value":74.5100,"volume":140918130},{"timestamp":1700611200,"value":74.9200,"volume":71224872},{"timestamp":1700697600,"value":70.8700,"volume":128204320},{"timestamp":1700784000,"value":71.7400,"volume":67101941},{"timestamp":1701043200,"value":71.0400,"volume":70708908},{"timestamp":1701129600,"value":70.8600,"volume":101140611},{"timestamp":1701216000,"value":70.8100,"volume":57811535},{"timestamp":1701302400,"value":71.3300,"volume":158760917},{"timestamp":1701388800,"value":71.6700,"volume":44745539},{"timestamp":1701648000,"value":71.3000,"volume":79680062},{"timestamp":1701734400,"value":71.5600,"volume":41409416},{"timestamp":1701820800,"value":72.1900,"volume":246059062},{"timestamp":1701907200,"value":69.8000,"volume":99047605},{"timestamp":1701993600,"value":69.2500,"volume":60701801},{"timestamp":1702252800,"value":68.5500,"volume":121398813},{"timestamp":1702339200,"value":67.1100,"volume":79483408},{"timestamp":1702425600,"value":65.1400,"volume":107060174},{"timestamp":1702512000,"value":66.4500,"volume":230273128},{"timestamp":1702598400,"value":64.7200,"volume":165211418},{"timestamp":1702857600,"value":67.2300,"volume":155872388},{"timestamp":1702944000,"value":66.8500,"volume":195547478},{"timestamp":1703030400,"value":67.4800,"volume":85862367},{"timestamp":1703116800,"value":69.0000,"volume":93686699},{"timestamp":1703203200,"value":69.1600,"volume":46800209},{"timestamp":1703635200,"value":68.5600,"volume":56994764},{"timestamp":1703721600,"value":68.3100,"volume":27587950},{"timestamp":1703808000,"value":68.5600,"volume":14624574},{"timestamp":1704153600,"value":69.7600,"volume":62468660},{"timestamp":1704240000,"value":69.5100,"volume":90161664},{"timestamp":1704326400,"value":70.4500,"volume":37454241},{"timestamp":1704412800,"value":70.4000,"volume":78330404},{"timestamp":1704672000,"value":69.9800,"volume":173500261},{"timestamp":1704758400,"value":70.0100,"volume":61329132},{"timestamp":1704844800,"value":68.6200,"volume":42843860},{"timestamp":1704931200,"value":67.1100,"volume":111673362},{"timestamp":1705017600,"value":67.4800,"volume":64351744},{"timestamp":1705276800,"value":67.1600,"volume":45796802},{"timestamp":1705363200,"value":67.4000,"volume":131360972},{"timestamp":1705449600,"value":66.8600,"volume":65346869},{"timestamp":1705536000,"value":65.9100,"volume":85599507},{"timestamp":1705622400,"value":67.6400,"volume":150358122},{"timestamp":1705881600,"value":68.1300,"volume":68748063},{"timestamp":1705968000,"value":69.1400,"volume":66912678},{"timestamp":1706054400,"value":68.9100,"volume":63097766},{"timestamp":1706140800,"value":68.1200,"volume":49468727},{"timestamp":1706227200,"value":70.7600,"volume":85909747},{"timestamp":1706486400,"value":69.3000,"volume":47500196},{"timestamp":1706572800,"value":68.7500,"volume":50901740},{"timestamp":1706659200,"value":67.3200,"volume":112544669},{"timestamp":1706745600,"value":67.2700,"volume":53186968},{"timestamp":1706832000,"value":68.6000,"volume":97733838},{"timestamp":1707091200,"value":66.3300,"volume":163655182},{"timestamp":1707177600,"value":66.2300,"volume":81281350},{"timestamp":1707264000,"value":63.6000,"volume":116786286},{"timestamp":1707350400,"value":63.5100,"volume":77253371},{"timestamp":1707436800,"value":62.9700,"volume":172010728},{"timestamp":1707696000,"value":64.2500,"volume":110166084},{"timestamp":1707782400,"value":64.1500,"volume":152201740},{"timestamp":1707868800,"value":65.3700,"volume":240413492},{"timestamp":1707955200,"value":66.5700,"volume":114632050},{"timestamp":1708041600,"value":65.6300,"volume":90637292},{"timestamp":1708300800,"value":67.1000,"volume":71085904},{"timestamp":1708387200,"value":67.0700,"volume":55627578},{"timestamp":1708473600,"value":65.9600,"volume":90071279},{"timestamp":1708560000,"value":65.7400,"volume":64148320},{"timestamp":1708646400,"value":66.2500,"volume":179766802},{"timestamp":1708905600,"value":66.0800,"volume":144670237},{"timestamp":1708992000,"value":68.4000,"volume":116774382},{"timestamp":1709078400,"value":68.2900,"volume":141140495},{"timestamp":1709164800,"value":69.1200,"volume":297363295},{"timestamp":1709251200,"value":70.4600,"volume":206153196},{"timestamp":1709510400,"value":69.4900,"volume":126878764},{"timestamp":1709596800,"value":70.2800,"volume":75620422},{"timestamp":1709683200,"value":69.6200,"volume":139336377},{"timestamp":1709769600,"value":69.7800,"volume":144116109},{"timestamp":1709856000,"value":70.9400,"volume":79766151},{"timestamp":1710115200,"value":70.1500,"volume":116012286},{"timestamp":1710201600,"value":69.3000,"volume":132144328},{"timestamp":1710288000,"value":66.5200,"volume":155344448},{"timestamp":1710374400,"value":66.0900,"volume":124498677},{"timestamp":1710460800,"value":69.8500,"volume":688428852},{"timestamp":1710720000,"value":67.3300,"volume":211404691},{"timestamp":1710806400,"value":66.5000,"volume":145460343},{"timestamp":1710892800,"value":67.2800,"volume":84805202},{"timestamp":1710979200,"value":67.5000,"volume":159569417},{"timestamp":1711065600,"value":68.4300,"volume":144481665},{"timestamp":1711324800,"value":68.3800,"volume":73850007},{"timestamp":1711411200,"value":68.6800,"volume":123886382},{"timestamp":1711497600,"value":69.4200,"volume":95841752},{"timestamp":1711584000,"value":70.4600,"volume":81354327},{"timestamp":1712016000,"value":70.3000,"volume":84531947},{"timestamp":1712102400,"value":71.2000,"volume":83882081},{"timestamp":1712188800,"value":70.1000,"volume":177948161},{"timestamp":1712275200,"value":68.5800,"volume":73872047},{"timestamp":1712534400,"value":68.5000,"volume":54412098},{"timestamp":1712620800,"value":68.0200,"volume":61377024},{"timestamp":1712707200,"value":67.1600,"volume":61639860},{"timestamp":1712793600,"value":66.7200,"volume":69904902},{"timestamp":1712880000,"value":67.2200,"volume":57204193},{"timestamp":1713139200,"value":67.1400,"volume":60995585},{"timestamp":1713225600,"value":66.0600,"volume":60671927},{"timestamp":1713312000,"value":66.4800,"volume":43512470},{"timestamp":1713398400,"value":66.3800,"volume":82198762},{"timestamp":1713484800,"value":67.0000,"volume":69142766},{"timestamp":1713744000,"value":69.6200,"volume":81105726},{"timestamp":1713830400,"value":69.6200,"volume":150967378},{"timestamp":1713916800,"value":69.3400,"volume":89375938},{"timestamp":1714003200,"value":69.0000,"volume":63535891},{"timestamp":1714089600,"value":69.0800,"volume":55256533},{"timestamp":1714348800,"value":70.0000,"volume":44071559},{"timestamp":1714435200,"value":67.6600,"volume":85211018},{"timestamp":1714521600,"value":67.4800,"volume":26962622},{"timestamp":1714608000,"value":67.8200,"volume":40076484},{"timestamp":1714694400,"value":68.4400,"volume":88284265},{"timestamp":1715040000,"value":67.9200,"volume":68169245},{"timestamp":1715126400,"value":67.5400,"volume":69453545},{"timestamp":1715212800,"value":68.0800,"volume":49816322},{"timestamp":1715299200,"value":69.4000,"volume":62668607},{"timestamp":1715558400,"value":69.9800,"volume":90443261},{"timestamp":1715644800,"value":73.2800,"volume":187540061},{"timestamp":1715731200,"value":76.1000,"volume":164000076},{"timestamp":1715817600,"value":77.5200,"volume":96063526},{"timestamp":1715904000,"value":77.1800,"volume":120483812},{"timestamp":1716163200,"value":77.1600,"volume":44509089},{"timestamp":1716249600,"value":75.2400,"volume":89503994},{"timestamp":1716336000,"value":75.3200,"volume":149589227},{"timestamp":1716422400,"value":74.1800,"volume":68463336},{"timestamp":1716508800,"value":73.5000,"volume":100442854},{"timestamp":1716854400,"value":74.0800,"volume":71226714},{"timestamp":1716940800,"value":73.8600,"volume":86773955},{"timestamp":1717027200,"value":74.7800,"volume":72121909},{"timestamp":1717113600,"value":75.6200,"volume":337266732},{"timestamp":1717372800,"value":76.5000,"volume":153683368},{"timestamp":1717459200,"value":76.8400,"volume":69280619},{"timestamp":1717545600,"value":76.6400,"volume":90001063},{"timestamp":1717632000,"value":72.2000,"volume":119686391},{"timestamp":1717718400,"value":71.5200,"volume":71954137},{"timestamp":1717977600,"value":70.8800,"volume":110889294},{"timestamp":1718064000,"value":70.1000,"volume":91297027},{"timestamp":1718150400,"value":69.0000,"volume":152874144},{"timestamp":1718236800,"value":68.7000,"volume":125883045},{"timestamp":1718323200,"value":68.9600,"volume":71066044},{"timestamp":1718582400,"value":69.7800,"volume":98602229},{"timestamp":1718668800,"value":70.6400,"volume":67323052},{"timestamp":1718755200,"value":71.6400,"volume":74385058},{"timestamp":1718841600,"value":72.2800,"volume":80709044},{"timestamp":1718928000,"value":71.6200,"volume":107345940},{"timestamp":1719187200,"value":72.3000,"volume":55421678},{"timestamp":1719273600,"value":70.6600,"volume":55528501},{"timestamp":1719360000,"value":69.7200,"volume":81910537},{"timestamp":1719446400,"value":69.4200,"volume":88122141},{"timestamp":1719532800,"value":69.7600,"volume":58666029},{"timestamp":1719792000,"value":70.2400,"volume":55924542},{"timestamp":1719878400,"value":68.9600,"volume":63417139},{"timestamp":1719964800,"value":69.1600,"volume":92237703},{"timestamp":1720051200,"value":69.9800,"volume":36817580},{"timestamp":1720137600,"value":70.3200,"volume":39779841},{"timestamp":1720396800,"value":70.4200,"volume":55631588},{"timestamp":1720483200,"value":71.0000,"volume":65847854},{"timestamp":1720569600,"value":72.4400,"volume":95958747},{"timestamp":1720656000,"value":71.2200,"volume":47102749},{"timestamp":1720742400,"value":70.5200,"volume":42445604},{"timestamp":1721001600,"value":69.7000,"volume":66768675},{"timestamp":1721088000,"value":69.3800,"volume":67131135},{"timestamp":1721174400,"value":70.6400,"volume":209583045},{"timestamp":1721260800,"value":70.8800,"volume":37516815},{"timestamp":1721347200,"value":70.5000,"volume":33191240},{"timestamp":1721606400,"value":70.4200,"volume":30217586},{"timestamp":1721692800,"value":70.5800,"volume":76679000},{"timestamp":1721779200,"value":70.4400,"volume":46478217},{"timestamp":1721865600,"value":72.1400,"volume":153582039},{"timestamp":1721952000,"value":73.2200,"volume":67952538},{"timestamp":1722211200,"value":73.2200,"volume":49015474},{"timestamp":1722297600,"value":73.1400,"volume":47946153},{"timestamp":1722384000,"value":72.4400,"volume":52084419},{"timestamp":1722470400,"value":72.1200,"volume":41617888},{"timestamp":1722556800,"value":72.2600,"volume":53063972},{"timestamp":1722816000,"value":69.4000,"volume":137638315},{"timestamp":1722902400,"value":70.4400,"volume":84375027},{"timestamp":1722988800,"value":73.2000,"volume":80241949},{"timestamp":1723075200,"value":73.6400,"volume":54531772},{"timestamp":1723161600,"value":73.8000,"volume":69985571},{"timestamp":1723420800,"value":74.4400,"volume":72546895},{"timestamp":1723507200,"value":73.7400,"volume":51983761},{"timestamp":1723593600,"value":74.5400,"volume":44587753},{"timestamp":1723680000,"value":74.5000,"volume":61481651},{"timestamp":1723766400,"value":74.7200,"volume":37765326},{"timestamp":1724025600,"value":75.5000,"volume":89827480},{"timestamp":1724112000,"value":73.8800,"volume":59174158},{"timestamp":1724198400,"value":73.6000,"volume":64374038},{"timestamp":1724284800,"value":73.6000,"volume":34236718},{"timestamp":1724371200,"value":74.0200,"volume":44923195},{"timestamp":1724716800,"value":74.7400,"volume":44765997},{"timestamp":1724803200,"value":74.8400,"volume":42441709},{"timestamp":1724889600,"value":74.0600,"volume":39027575},{"timestamp":1724976000,"value":74.4200,"volume":122344636},{"timestamp":1725235200,"value":75.6200,"volume":42401533},{"timestamp":1725321600,"value":75.6600,"volume":168966430},{"timestamp":1725408000,"value":76.7800,"volume":74446425},{"timestamp":1725494400,"value":78.1800,"volume":88263421},{"timestamp":1725580800,"value":76.4600,"volume":56072662},{"timestamp":1725840000,"value":76.5800,"volume":36650219},{"timestamp":1725926400,"value":75.4800,"volume":52153911},{"timestamp":1726012800,"value":76.5800,"volume":58439505},{"timestamp":1726099200,"value":76.7800,"volume":70577338},{"timestamp":1726185600,"value":77.6000,"volume":57687770},{"timestamp":1726444800,"value":78.4200,"volume":30479224},{"timestamp":1726531200,"value":77.6200,"volume":59955550},{"timestamp":1726617600,"value":78.0800,"volume":34142673},{"timestamp":1726704000,"value":76.1600,"volume":66327943},{"timestamp":1726790400,"value":75.5600,"volume":153085696},{"timestamp":1727049600,"value":75.9400,"volume":35303870},{"timestamp":1727136000,"value":75.8000,"volume":40040784},{"timestamp":1727222400,"value":75.8400,"volume":38955485},{"timestamp":1727308800,"value":75.4000,"volume":70443404},{"timestamp":1727395200,"value":75.6200,"volume":45775567},{"timestamp":1727654400,"value":75.0400,"volume":38514953},{"timestamp":1727740800,"value":75.1200,"volume":70834081},{"timestamp":1727827200,"value":73.7000,"volume":53967443},{"timestamp":1727913600,"value":73.7400,"volume":48917417},{"timestamp":1728000000,"value":73.9000,"volume":47234568},{"timestamp":1728259200,"value":74.5000,"volume":80047053},{"timestamp":1728345600,"value":73.8400,"volume":34479871},{"timestamp":1728432000,"value":74.4400,"volume":22768940},{"timestamp":1728518400,"value":74.6600,"volume":30666419},{"timestamp":1728604800,"value":73.8000,"volume":33419206},{"timestamp":1728864000,"value":74.1400,"volume":51001791},{"timestamp":1728950400,"value":74.3000,"volume":49366934},{"timestamp":1729036800,"value":76.1000,"volume":78287484},{"timestamp":1729123200,"value":75.0200,"volume":96796288},{"timestamp":1729209600,"value":75.0200,"volume":41496876},{"timestamp":1729468800,"value":74.5000,"volume":34347385},{"timestamp":1729555200,"value":73.7200,"volume":42968945},{"timestamp":1729641600,"value":73.1200,"volume":43298549},{"timestamp":1729728000,"value":73.6000,"volume":43169777},{"timestamp":1729814400,"value":73.6800,"volume":44325477},{"timestamp":1730073600,"value":73.9000,"volume":48704385},{"timestamp":1730160000,"value":71.8000,"volume":155190301},{"timestamp":1730246400,"value":72.3600,"volume":76107924},{"timestamp":1730332800,"value":72.0200,"volume":67170529},{"timestamp":1730419200,"value":72.3400,"volume":44445207},{"timestamp":1730678400,"value":72.1800,"volume":29152879},{"timestamp":1730764800,"value":72.4600,"volume":55098289},{"timestamp":1730851200,"value":72.4600,"volume":71781310},{"timestamp":1730937600,"value":71.9000,"volume":56751466},{"timestamp":1731024000,"value":72.0400,"volume":57565561},{"timestamp":1731283200,"value":73.0000,"volume":54385108},{"timestamp":1731369600,"value":67.0200,"volume":222964093},{"timestamp":1731456000,"value":69.0600,"volume":211402633},{"timestamp":1731542400,"value":69.3200,"volume":59618412},{"timestamp":1731628800,"value":69.5400,"volume":63469850},{"timestamp":1731888000,"value":70.7400,"volume":55072948},{"timestamp":1731974400,"value":70.7000,"volume":71956467},{"timestamp":1732060800,"value":71.2400,"volume":62756304},{"timestamp":1732147200,"value":68.8800,"volume":56721836},{"timestamp":1732233600,"value":70.0800,"volume":64901344}],"startTimeTimestamp":1608595200,"endTimeTimestamp":1732473522}