{"instrumentID":49845,"Data":[{"timestamp":1663113600,"value":280.0000,"volume":2605014},{"timestamp":1663200000,"value":283.5000,"volume":464606},{"timestamp":1663286400,"value":283.0000,"volume":636547},{"timestamp":1663632000,"value":266.0000,"volume":1390670},{"timestamp":1663718400,"value":280.5000,"volume":3054266},{"timestamp":1663804800,"value":278.0000,"volume":382986},{"timestamp":1663891200,"value":278.5000,"volume":452423},{"timestamp":1664150400,"value":271.0000,"volume":486046},{"timestamp":1664236800,"value":265.0000,"volume":429931},{"timestamp":1664323200,"value":263.0000,"volume":380874},{"timestamp":1664409600,"value":250.0000,"volume":630564},{"timestamp":1664496000,"value":266.5000,"volume":633839},{"timestamp":1664755200,"value":271.5000,"volume":840904},{"timestamp":1664841600,"value":280.0000,"volume":1625580},{"timestamp":1664928000,"value":275.5000,"volume":757854},{"timestamp":1665014400,"value":282.0000,"volume":470595},{"timestamp":1665100800,"value":271.5000,"volume":290577},{"timestamp":1665360000,"value":268.0000,"volume":132666},{"timestamp":1665446400,"value":267.0000,"volume":313056},{"timestamp":1665532800,"value":253.0000,"volume":909076},{"timestamp":1665619200,"value":250.0000,"volume":1364510},{"timestamp":1665705600,"value":253.0000,"volume":967995},{"timestamp":1665964800,"value":258.5000,"volume":999736},{"timestamp":1666051200,"value":266.0000,"volume":559918},{"timestamp":1666137600,"value":261.0000,"volume":281653},{"timestamp":1666224000,"value":260.5000,"volume":881349},{"timestamp":1666310400,"value":251.5000,"volume":278978},{"timestamp":1666569600,"value":256.0000,"volume":723043},{"timestamp":1666656000,"value":263.5000,"volume":941626},{"timestamp":1666742400,"value":270.0000,"volume":663342},{"timestamp":1666828800,"value":271.0000,"volume":453427},{"timestamp":1666915200,"value":264.5000,"volume":2113517},{"timestamp":1667174400,"value":261.5000,"volume":325372},{"timestamp":1667260800,"value":262.5000,"volume":2223225},{"timestamp":1667347200,"value":263.0000,"volume":1774221},{"timestamp":1667433600,"value":264.5000,"volume":377708},{"timestamp":1667520000,"value":267.5000,"volume":561996},{"timestamp":1667779200,"value":273.5000,"volume":822964},{"timestamp":1667865600,"value":273.5000,"volume":854959},{"timestamp":1667952000,"value":271.5000,"volume":419541},{"timestamp":1668038400,"value":287.0000,"volume":638983},{"timestamp":1668124800,"value":296.0000,"volume":546959},{"timestamp":1668384000,"value":287.0000,"volume":667393},{"timestamp":1668470400,"value":284.5000,"volume":1156914},{"timestamp":1668556800,"value":277.5000,"volume":796363},{"timestamp":1668643200,"value":270.0000,"volume":392991},{"timestamp":1668729600,"value":270.5000,"volume":349432},{"timestamp":1668988800,"value":279.0000,"volume":487302},{"timestamp":1669075200,"value":290.0000,"volume":381310},{"timestamp":1669161600,"value":287.0000,"volume":329988},{"timestamp":1669248000,"value":286.0000,"volume":213678},{"timestamp":1669334400,"value":303.0000,"volume":1037277},{"timestamp":1669593600,"value":309.0000,"volume":362236},{"timestamp":1669680000,"value":306.0000,"volume":1482661},{"timestamp":1669766400,"value":302.5000,"volume":1129816},{"timestamp":1669852800,"value":300.0000,"volume":1606661},{"timestamp":1669939200,"value":298.0000,"volume":222875},{"timestamp":1670198400,"value":302.5000,"volume":293227},{"timestamp":1670284800,"value":302.5000,"volume":258771},{"timestamp":1670371200,"value":295.0000,"volume":692025},{"timestamp":1670457600,"value":296.0000,"volume":211318},{"timestamp":1670544000,"value":303.0000,"volume":249964},{"timestamp":1670803200,"value":305.5000,"volume":529553},{"timestamp":1670889600,"value":311.5000,"volume":1076015},{"timestamp":1670976000,"value":310.0000,"volume":276334},{"timestamp":1671062400,"value":311.0000,"volume":567018},{"timestamp":1671148800,"value":316.5000,"volume":584287},{"timestamp":1671408000,"value":310.5000,"volume":396295},{"timestamp":1671494400,"value":308.5000,"volume":365569},{"timestamp":1671580800,"value":310.5000,"volume":350301},{"timestamp":1671667200,"value":308.0000,"volume":321692},{"timestamp":1671753600,"value":308.0000,"volume":79839},{"timestamp":1672185600,"value":308.5000,"volume":200867},{"timestamp":1672272000,"value":308.5000,"volume":220909},{"timestamp":1672358400,"value":305.0000,"volume":50516},{"timestamp":1672704000,"value":303.0000,"volume":139634},{"timestamp":1672790400,"value":310.5000,"volume":164431},{"timestamp":1672876800,"value":313.0000,"volume":291053},{"timestamp":1672963200,"value":326.0000,"volume":531181},{"timestamp":1673222400,"value":317.0000,"volume":267780},{"timestamp":1673308800,"value":313.5000,"volume":329367},{"timestamp":1673395200,"value":313.5000,"volume":391666},{"timestamp":1673481600,"value":325.0000,"volume":1089270},{"timestamp":1673568000,"value":329.0000,"volume":360268},{"timestamp":1673827200,"value":322.0000,"volume":257101},{"timestamp":1673913600,"value":322.5000,"volume":216871},{"timestamp":1674000000,"value":318.0000,"volume":789104},{"timestamp":1674086400,"value":322.0000,"volume":232636},{"timestamp":1674172800,"value":325.5000,"volume":102872},{"timestamp":1674432000,"value":328.5000,"volume":567913},{"timestamp":1674518400,"value":335.0000,"volume":225737},{"timestamp":1674604800,"value":327.5000,"volume":1345290},{"timestamp":1674691200,"value":323.5000,"volume":340166},{"timestamp":1674777600,"value":330.5000,"volume":650661},{"timestamp":1675036800,"value":335.0000,"volume":646148},{"timestamp":1675123200,"value":342.5000,"volume":673694},{"timestamp":1675209600,"value":343.0000,"volume":580542},{"timestamp":1675296000,"value":363.5000,"volume":779016},{"timestamp":1675382400,"value":359.0000,"volume":275047},{"timestamp":1675641600,"value":363.5000,"volume":313914},{"timestamp":1675728000,"value":361.0000,"volume":436304},{"timestamp":1675814400,"value":370.0000,"volume":1217956},{"timestamp":1675900800,"value":362.0000,"volume":598801},{"timestamp":1675987200,"value":356.0000,"volume":372479},{"timestamp":1676246400,"value":356.0000,"volume":111972},{"timestamp":1676332800,"value":352.0000,"volume":607649},{"timestamp":1676419200,"value":355.5000,"volume":444731},{"timestamp":1676505600,"value":356.5000,"volume":205761},{"timestamp":1676592000,"value":353.5000,"volume":261175},{"timestamp":1676851200,"value":355.0000,"volume":352992},{"timestamp":1676937600,"value":350.5000,"volume":947985},{"timestamp":1677024000,"value":350.0000,"volume":1501823},{"timestamp":1677110400,"value":354.5000,"volume":894047},{"timestamp":1677196800,"value":352.5000,"volume":299807},{"timestamp":1677456000,"value":356.5000,"volume":272979},{"timestamp":1677542400,"value":355.0000,"volume":603784},{"timestamp":1677628800,"value":355.0000,"volume":266477},{"timestamp":1677715200,"value":356.0000,"volume":291844},{"timestamp":1677801600,"value":355.0000,"volume":212277},{"timestamp":1678060800,"value":367.0000,"volume":936694},{"timestamp":1678147200,"value":372.0000,"volume":1312650},{"timestamp":1678233600,"value":377.5000,"volume":6351776},{"timestamp":1678320000,"value":362.0000,"volume":1516950},{"timestamp":1678406400,"value":377.5000,"volume":3464660},{"timestamp":1678665600,"value":366.5000,"volume":864177},{"timestamp":1678752000,"value":378.0000,"volume":780112},{"timestamp":1678838400,"value":361.0000,"volume":935338},{"timestamp":1678924800,"value":366.0000,"volume":599353},{"timestamp":1679011200,"value":357.5000,"volume":468555},{"timestamp":1679270400,"value":360.5000,"volume":1122257},{"timestamp":1679356800,"value":366.5000,"volume":1440625},{"timestamp":1679443200,"value":361.5000,"volume":381446},{"timestamp":1679529600,"value":367.0000,"volume":323381},{"timestamp":1679616000,"value":364.0000,"volume":2054396},{"timestamp":1679875200,"value":365.0000,"volume":849666},{"timestamp":1679961600,"value":362.0000,"volume":1209336},{"timestamp":1680048000,"value":373.0000,"volume":2274192},{"timestamp":1680134400,"value":385.0000,"volume":1317547},{"timestamp":1680220800,"value":382.5000,"volume":762238},{"timestamp":1680480000,"value":377.5000,"volume":576719},{"timestamp":1680566400,"value":371.5000,"volume":980778},{"timestamp":1680652800,"value":366.0000,"volume":586325},{"timestamp":1680739200,"value":355.0000,"volume":708295},{"timestamp":1681171200,"value":356.0000,"volume":701921},{"timestamp":1681257600,"value":353.5000,"volume":7794990},{"timestamp":1681344000,"value":363.5000,"volume":529970},{"timestamp":1681430400,"value":361.5000,"volume":4067053},{"timestamp":1681689600,"value":363.5000,"volume":880137},{"timestamp":1681776000,"value":358.0000,"volume":631435},{"timestamp":1681862400,"value":353.0000,"volume":3179237},{"timestamp":1681948800,"value":347.5000,"volume":1674912},{"timestamp":1682035200,"value":348.5000,"volume":2802588},{"timestamp":1682294400,"value":352.0000,"volume":4881467},{"timestamp":1682380800,"value":341.0000,"volume":2476824},{"timestamp":1682467200,"value":339.5000,"volume":13567362},{"timestamp":1682553600,"value":341.5000,"volume":3489471},{"timestamp":1682640000,"value":343.5000,"volume":4378592},{"timestamp":1682985600,"value":337.5000,"volume":2875471},{"timestamp":1683072000,"value":344.0000,"volume":8273263},{"timestamp":1683158400,"value":343.5000,"volume":1307546},{"timestamp":1683244800,"value":342.0000,"volume":2627057},{"timestamp":1683590400,"value":338.0000,"volume":1523827},{"timestamp":1683676800,"value":341.0000,"volume":4402195},{"timestamp":1683763200,"value":338.5000,"volume":2420323},{"timestamp":1683849600,"value":340.0000,"volume":1960912},{"timestamp":1684108800,"value":346.0000,"volume":8018189},{"timestamp":1684195200,"value":345.0000,"volume":1611692},{"timestamp":1684281600,"value":357.1000,"volume":2169727},{"timestamp":1684368000,"value":352.0000,"volume":1745593},{"timestamp":1684454400,"value":337.7500,"volume":1087500},{"timestamp":1684713600,"value":336.2000,"volume":1944790},{"timestamp":1684800000,"value":349.0000,"volume":3476787},{"timestamp":1684886400,"value":347.6000,"volume":2930552},{"timestamp":1684972800,"value":348.3000,"volume":760536},{"timestamp":1685059200,"value":347.0000,"volume":586899},{"timestamp":1685404800,"value":347.0000,"volume":3375938},{"timestamp":1685491200,"value":346.9000,"volume":6598516},{"timestamp":1685577600,"value":353.7000,"volume":2704182},{"timestamp":1685664000,"value":360.9000,"volume":598658},{"timestamp":1685923200,"value":358.3000,"volume":636889},{"timestamp":1686009600,"value":355.9000,"volume":1351293},{"timestamp":1686096000,"value":356.9000,"volume":592767},{"timestamp":1686182400,"value":356.0000,"volume":583008},{"timestamp":1686268800,"value":357.4000,"volume":521148},{"timestamp":1686528000,"value":357.9000,"volume":406647},{"timestamp":1686614400,"value":347.0000,"volume":1657967},{"timestamp":1686700800,"value":352.3000,"volume":421483},{"timestamp":1686787200,"value":350.8000,"volume":672580},{"timestamp":1686873600,"value":349.3000,"volume":690622},{"timestamp":1687132800,"value":341.3000,"volume":220863},{"timestamp":1687219200,"value":338.5000,"volume":2869815},{"timestamp":1687305600,"value":335.5000,"volume":757378},{"timestamp":1687392000,"value":325.0000,"volume":834552},{"timestamp":1687478400,"value":318.4000,"volume":1104435},{"timestamp":1687737600,"value":316.9000,"volume":1562252},{"timestamp":1687824000,"value":318.4000,"volume":910316},{"timestamp":1687910400,"value":329.6000,"volume":1943629},{"timestamp":1687996800,"value":328.5000,"volume":654548},{"timestamp":1688083200,"value":326.0000,"volume":598064},{"timestamp":1688342400,"value":326.0000,"volume":1680245},{"timestamp":1688428800,"value":326.0000,"volume":452130},{"timestamp":1688515200,"value":317.0000,"volume":1692415},{"timestamp":1688601600,"value":315.0000,"volume":536214},{"timestamp":1688688000,"value":319.0000,"volume":426834},{"timestamp":1688947200,"value":327.5000,"volume":638624},{"timestamp":1689033600,"value":335.0000,"volume":445323},{"timestamp":1689120000,"value":345.5000,"volume":513576},{"timestamp":1689206400,"value":345.0000,"volume":597441},{"timestamp":1689292800,"value":342.0000,"volume":564132},{"timestamp":1689552000,"value":339.5000,"volume":557932},{"timestamp":1689638400,"value":346.0000,"volume":505757},{"timestamp":1689724800,"value":355.0000,"volume":540457},{"timestamp":1689811200,"value":358.5000,"volume":712788},{"timestamp":1689897600,"value":357.0000,"volume":270655},{"timestamp":1690156800,"value":355.0000,"volume":351749},{"timestamp":1690243200,"value":353.0000,"volume":1020054},{"timestamp":1690329600,"value":358.0000,"volume":1609415},{"timestamp":1690416000,"value":363.0000,"volume":738439},{"timestamp":1690502400,"value":361.5000,"volume":338128},{"timestamp":1690761600,"value":364.0000,"volume":406450},{"timestamp":1690848000,"value":361.0000,"volume":901394},{"timestamp":1690934400,"value":360.0000,"volume":1339741},{"timestamp":1691020800,"value":358.5000,"volume":528457},{"timestamp":1691107200,"value":366.5000,"volume":386888},{"timestamp":1691366400,"value":366.0000,"volume":235057},{"timestamp":1691452800,"value":362.0000,"volume":281029},{"timestamp":1691539200,"value":361.0000,"volume":681575},{"timestamp":1691625600,"value":362.5000,"volume":1143919},{"timestamp":1691712000,"value":360.5000,"volume":443685},{"timestamp":1691971200,"value":355.0000,"volume":1000819},{"timestamp":1692057600,"value":354.5000,"volume":1366719},{"timestamp":1692144000,"value":367.0000,"volume":1437851},{"timestamp":1692230400,"value":373.0000,"volume":1283635},{"timestamp":1692316800,"value":361.5000,"volume":519008},{"timestamp":1692576000,"value":347.0000,"volume":559747},{"timestamp":1692662400,"value":351.5000,"volume":567263},{"timestamp":1692748800,"value":349.0000,"volume":276403},{"timestamp":1692835200,"value":343.0000,"volume":588177},{"timestamp":1692921600,"value":337.0000,"volume":302610},{"timestamp":1693267200,"value":339.0000,"volume":968958},{"timestamp":1693353600,"value":349.5000,"volume":1585352},{"timestamp":1693440000,"value":349.5000,"volume":1240162},{"timestamp":1693526400,"value":348.0000,"volume":404239},{"timestamp":1693785600,"value":352.5000,"volume":433927},{"timestamp":1693872000,"value":347.0000,"volume":741626},{"timestamp":1693958400,"value":346.5000,"volume":504464},{"timestamp":1694044800,"value":349.0000,"volume":668216},{"timestamp":1694131200,"value":350.5000,"volume":549440},{"timestamp":1694390400,"value":349.0000,"volume":847229},{"timestamp":1694476800,"value":349.5000,"volume":922036},{"timestamp":1694563200,"value":354.0000,"volume":1951738},{"timestamp":1694649600,"value":351.0000,"volume":1334074},{"timestamp":1694736000,"value":346.0000,"volume":17769879},{"timestamp":1694995200,"value":342.0000,"volume":1373951},{"timestamp":1695081600,"value":340.5000,"volume":1370866},{"timestamp":1695168000,"value":347.0000,"volume":634243},{"timestamp":1695254400,"value":346.5000,"volume":792905},{"timestamp":1695340800,"value":344.0000,"volume":1054065},{"timestamp":1695600000,"value":338.5000,"volume":539604},{"timestamp":1695686400,"value":337.0000,"volume":702910},{"timestamp":1695772800,"value":329.5000,"volume":1997706},{"timestamp":1695859200,"value":329.0000,"volume":414381},{"timestamp":1695945600,"value":329.0000,"volume":1262039},{"timestamp":1696204800,"value":331.0000,"volume":1217951},{"timestamp":1696291200,"value":326.5000,"volume":1261298},{"timestamp":1696377600,"value":335.0000,"volume":13124449},{"timestamp":1696464000,"value":337.0000,"volume":11438311},{"timestamp":1696550400,"value":341.0000,"volume":5424500},{"timestamp":1696809600,"value":337.0000,"volume":1203747},{"timestamp":1696896000,"value":345.5000,"volume":1895897},{"timestamp":1696982400,"value":338.5000,"volume":626242},{"timestamp":1697068800,"value":329.0000,"volume":664845},{"timestamp":1697155200,"value":321.5000,"volume":596766},{"timestamp":1697414400,"value":323.0000,"volume":1966461},{"timestamp":1697500800,"value":322.5000,"volume":907936},{"timestamp":1697587200,"value":316.5000,"volume":1475928},{"timestamp":1697673600,"value":320.0000,"volume":1192860},{"timestamp":1697760000,"value":315.0000,"volume":577622},{"timestamp":1698019200,"value":313.0000,"volume":453612},{"timestamp":1698105600,"value":310.0000,"volume":755886},{"timestamp":1698192000,"value":305.0000,"volume":839064},{"timestamp":1698278400,"value":304.5000,"volume":768514},{"timestamp":1698364800,"value":309.0000,"volume":612278},{"timestamp":1698624000,"value":310.5000,"volume":420659},{"timestamp":1698710400,"value":312.5000,"volume":389021},{"timestamp":1698796800,"value":317.0000,"volume":1849888},{"timestamp":1698883200,"value":325.0000,"volume":671361},{"timestamp":1698969600,"value":326.5000,"volume":615597},{"timestamp":1699228800,"value":322.5000,"volume":262414},{"timestamp":1699315200,"value":321.5000,"volume":765207},{"timestamp":1699401600,"value":317.0000,"volume":432815},{"timestamp":1699488000,"value":326.5000,"volume":943733},{"timestamp":1699574400,"value":324.0000,"volume":263200},{"timestamp":1699833600,"value":333.0000,"volume":662948},{"timestamp":1699920000,"value":344.5000,"volume":1794144},{"timestamp":1700006400,"value":342.0000,"volume":690431},{"timestamp":1700092800,"value":338.5000,"volume":493024},{"timestamp":1700179200,"value":342.5000,"volume":526268},{"timestamp":1700438400,"value":338.5000,"volume":262518},{"timestamp":1700524800,"value":335.0000,"volume":529064},{"timestamp":1700611200,"value":339.0000,"volume":1242791},{"timestamp":1700697600,"value":341.0000,"volume":315604},{"timestamp":1700784000,"value":346.0000,"volume":545621},{"timestamp":1701043200,"value":351.5000,"volume":882759},{"timestamp":1701129600,"value":353.0000,"volume":762899},{"timestamp":1701216000,"value":351.5000,"volume":541568},{"timestamp":1701302400,"value":346.5000,"volume":1877632},{"timestamp":1701388800,"value":348.0000,"volume":806815},{"timestamp":1701648000,"value":343.0000,"volume":959956},{"timestamp":1701734400,"value":345.5000,"volume":587273},{"timestamp":1701820800,"value":350.0000,"volume":887051},{"timestamp":1701907200,"value":348.5000,"volume":382255},{"timestamp":1701993600,"value":349.5000,"volume":227881},{"timestamp":1702252800,"value":354.0000,"volume":672417},{"timestamp":1702339200,"value":351.0000,"volume":708062},{"timestamp":1702425600,"value":352.0000,"volume":735889},{"timestamp":1702512000,"value":358.5000,"volume":1479886},{"timestamp":1702598400,"value":355.5000,"volume":923749},{"timestamp":1702857600,"value":357.5000,"volume":530746},{"timestamp":1702944000,"value":360.5000,"volume":413171},{"timestamp":1703030400,"value":360.0000,"volume":1127311},{"timestamp":1703116800,"value":357.5000,"volume":811338},{"timestamp":1703203200,"value":359.5000,"volume":151013},{"timestamp":1703635200,"value":359.5000,"volume":384016},{"timestamp":1703721600,"value":359.5000,"volume":349290},{"timestamp":1703808000,"value":362.0000,"volume":364818},{"timestamp":1704153600,"value":357.5000,"volume":431603},{"timestamp":1704240000,"value":352.0000,"volume":592212},{"timestamp":1704326400,"value":355.0000,"volume":381023},{"timestamp":1704412800,"value":350.0000,"volume":413643},{"timestamp":1704672000,"value":353.5000,"volume":678903},{"timestamp":1704758400,"value":349.5000,"volume":746247},{"timestamp":1704844800,"value":350.0000,"volume":557604},{"timestamp":1704931200,"value":345.0000,"volume":383620},{"timestamp":1705017600,"value":346.0000,"volume":821895},{"timestamp":1705276800,"value":348.0000,"volume":1675388},{"timestamp":1705363200,"value":349.0000,"volume":2587588},{"timestamp":1705449600,"value":349.0000,"volume":558379},{"timestamp":1705536000,"value":350.5000,"volume":491811},{"timestamp":1705622400,"value":349.5000,"volume":894712},{"timestamp":1705881600,"value":355.5000,"volume":788581},{"timestamp":1705968000,"value":356.0000,"volume":456708},{"timestamp":1706054400,"value":358.0000,"volume":396595},{"timestamp":1706140800,"value":360.0000,"volume":1478460},{"timestamp":1706227200,"value":365.0000,"volume":3600587},{"timestamp":1706486400,"value":362.0000,"volume":481910},{"timestamp":1706572800,"value":366.0000,"volume":1513651},{"timestamp":1706659200,"value":363.5000,"volume":1367138},{"timestamp":1706745600,"value":366.5000,"volume":1037915},{"timestamp":1706832000,"value":365.5000,"volume":323730},{"timestamp":1707091200,"value":366.0000,"volume":2742743},{"timestamp":1707177600,"value":365.5000,"volume":619411},{"timestamp":1707264000,"value":364.5000,"volume":827666},{"timestamp":1707350400,"value":368.0000,"volume":2151744},{"timestamp":1707436800,"value":365.5000,"volume":583906},{"timestamp":1707696000,"value":366.5000,"volume":1313288},{"timestamp":1707782400,"value":368.5000,"volume":1245220},{"timestamp":1707868800,"value":369.0000,"volume":982282},{"timestamp":1707955200,"value":371.0000,"volume":969970},{"timestamp":1708041600,"value":380.5000,"volume":1675746},{"timestamp":1708300800,"value":375.5000,"volume":674715},{"timestamp":1708387200,"value":371.5000,"volume":474887},{"timestamp":1708473600,"value":370.5000,"volume":724158},{"timestamp":1708560000,"value":368.5000,"volume":398232},{"timestamp":1708646400,"value":372.0000,"volume":700648},{"timestamp":1708905600,"value":369.5000,"volume":509808},{"timestamp":1708992000,"value":367.5000,"volume":390983},{"timestamp":1709078400,"value":366.0000,"volume":416882},{"timestamp":1709164800,"value":369.0000,"volume":875844},{"timestamp":1709251200,"value":373.5000,"volume":932734},{"timestamp":1709510400,"value":379.0000,"volume":2649872},{"timestamp":1709596800,"value":380.0000,"volume":1368659},{"timestamp":1709683200,"value":395.0000,"volume":4739755},{"timestamp":1709769600,"value":396.5000,"volume":1202028},{"timestamp":1709856000,"value":395.5000,"volume":1686433},{"timestamp":1710115200,"value":375.0000,"volume":3103196},{"timestamp":1710201600,"value":380.0000,"volume":3702253},{"timestamp":1710288000,"value":390.5000,"volume":3007661},{"timestamp":1710374400,"value":386.5000,"volume":2795935},{"timestamp":1710460800,"value":374.5000,"volume":11830237},{"timestamp":1710720000,"value":374.5000,"volume":3846693},{"timestamp":1710806400,"value":370.5000,"volume":2667854},{"timestamp":1710892800,"value":373.5000,"volume":911690},{"timestamp":1710979200,"value":377.0000,"volume":1228851},{"timestamp":1711065600,"value":369.0000,"volume":953814},{"timestamp":1711324800,"value":381.0000,"volume":1232003},{"timestamp":1711411200,"value":381.5000,"volume":684318},{"timestamp":1711497600,"value":384.0000,"volume":574559},{"timestamp":1711584000,"value":384.5000,"volume":604917},{"timestamp":1712016000,"value":386.5000,"volume":988042},{"timestamp":1712102400,"value":390.0000,"volume":3675544},{"timestamp":1712188800,"value":388.0000,"volume":1587243},{"timestamp":1712275200,"value":388.0000,"volume":863724},{"timestamp":1712534400,"value":379.0000,"volume":658144},{"timestamp":1712620800,"value":369.0000,"volume":4059748},{"timestamp":1712707200,"value":370.0000,"volume":989290},{"timestamp":1712793600,"value":370.5000,"volume":526402},{"timestamp":1712880000,"value":374.5000,"volume":953196},{"timestamp":1713139200,"value":372.0000,"volume":2600674},{"timestamp":1713225600,"value":367.0000,"volume":1294542},{"timestamp":1713312000,"value":370.5000,"volume":1000672},{"timestamp":1713398400,"value":377.5000,"volume":1217414},{"timestamp":1713484800,"value":372.0000,"volume":492457},{"timestamp":1713744000,"value":374.0000,"volume":509417},{"timestamp":1713830400,"value":380.0000,"volume":1626081},{"timestamp":1713916800,"value":364.5000,"volume":4002203},{"timestamp":1714003200,"value":358.5000,"volume":1796177},{"timestamp":1714089600,"value":364.5000,"volume":1105047},{"timestamp":1714348800,"value":367.5000,"volume":771189},{"timestamp":1714435200,"value":362.0000,"volume":1517425},{"timestamp":1714521600,"value":363.5000,"volume":479782},{"timestamp":1714608000,"value":367.5000,"volume":883948},{"timestamp":1714694400,"value":373.5000,"volume":716328},{"timestamp":1715040000,"value":378.0000,"volume":780700},{"timestamp":1715126400,"value":381.5000,"volume":674106},{"timestamp":1715212800,"value":384.0000,"volume":2656507},{"timestamp":1715299200,"value":394.5000,"volume":510155},{"timestamp":1715558400,"value":389.0000,"volume":2440110},{"timestamp":1715644800,"value":387.0000,"volume":514921},{"timestamp":1715731200,"value":392.5000,"volume":540485},{"timestamp":1715817600,"value":390.0000,"volume":633866},{"timestamp":1715904000,"value":397.0000,"volume":2719534},{"timestamp":1716163200,"value":403.0000,"volume":718726},{"timestamp":1716249600,"value":399.5000,"volume":813349},{"timestamp":1716336000,"value":400.0000,"volume":876545},{"timestamp":1716422400,"value":395.0000,"volume":1943711},{"timestamp":1716508800,"value":396.5000,"volume":599814},{"timestamp":1716854400,"value":395.0000,"volume":787936},{"timestamp":1716940800,"value":387.0000,"volume":346529},{"timestamp":1717027200,"value":391.0000,"volume":715365},{"timestamp":1717113600,"value":385.5000,"volume":1282653},{"timestamp":1717372800,"value":384.0000,"volume":463081},{"timestamp":1717459200,"value":380.0000,"volume":656760},{"timestamp":1717545600,"value":384.5000,"volume":1127842},{"timestamp":1717632000,"value":389.5000,"volume":496802},{"timestamp":1717718400,"value":384.5000,"volume":483551},{"timestamp":1717977600,"value":388.0000,"volume":1839519},{"timestamp":1718064000,"value":385.0000,"volume":4151770},{"timestamp":1718150400,"value":394.5000,"volume":559379},{"timestamp":1718236800,"value":387.5000,"volume":507578},{"timestamp":1718323200,"value":384.0000,"volume":864116},{"timestamp":1718582400,"value":386.0000,"volume":377120},{"timestamp":1718668800,"value":387.5000,"volume":1581567},{"timestamp":1718755200,"value":386.0000,"volume":809952},{"timestamp":1718841600,"value":387.5000,"volume":306964},{"timestamp":1718928000,"value":389.5000,"volume":1917621},{"timestamp":1719187200,"value":386.0000,"volume":400045},{"timestamp":1719273600,"value":384.5000,"volume":511156},{"timestamp":1719360000,"value":383.0000,"volume":527233},{"timestamp":1719446400,"value":387.0000,"volume":425531},{"timestamp":1719532800,"value":387.0000,"volume":450409},{"timestamp":1719792000,"value":384.5000,"volume":294786},{"timestamp":1719878400,"value":381.0000,"volume":414997},{"timestamp":1719964800,"value":391.5000,"volume":468483},{"timestamp":1720051200,"value":392.5000,"volume":641244},{"timestamp":1720137600,"value":401.5000,"volume":563757},{"timestamp":1720396800,"value":401.0000,"volume":355780},{"timestamp":1720483200,"value":394.5000,"volume":1362036},{"timestamp":1720569600,"value":403.5000,"volume":2642485},{"timestamp":1720656000,"value":411.5000,"volume":1272693},{"timestamp":1720742400,"value":415.0000,"volume":1013354},{"timestamp":1721001600,"value":417.0000,"volume":663545},{"timestamp":1721088000,"value":418.0000,"volume":616557},{"timestamp":1721174400,"value":412.0000,"volume":352094},{"timestamp":1721260800,"value":417.0000,"volume":570407},{"timestamp":1721347200,"value":413.0000,"volume":401632},{"timestamp":1721606400,"value":413.5000,"volume":1065980},{"timestamp":1721692800,"value":410.0000,"volume":1000754},{"timestamp":1721779200,"value":394.5000,"volume":1800182},{"timestamp":1721865600,"value":407.0000,"volume":748666},{"timestamp":1721952000,"value":421.0000,"volume":1263272},{"timestamp":1722211200,"value":423.0000,"volume":934620},{"timestamp":1722297600,"value":428.0000,"volume":710890},{"timestamp":1722384000,"value":431.5000,"volume":929173},{"timestamp":1722470400,"value":424.5000,"volume":1323242},{"timestamp":1722556800,"value":410.5000,"volume":1569316},{"timestamp":1722816000,"value":397.0000,"volume":1188049},{"timestamp":1722902400,"value":394.0000,"volume":1001278},{"timestamp":1722988800,"value":401.0000,"volume":976333},{"timestamp":1723075200,"value":396.5000,"volume":1428579},{"timestamp":1723161600,"value":398.5000,"volume":398809},{"timestamp":1723420800,"value":402.5000,"volume":460851},{"timestamp":1723507200,"value":409.5000,"volume":1047686},{"timestamp":1723593600,"value":407.5000,"volume":579565},{"timestamp":1723680000,"value":412.5000,"volume":479763},{"timestamp":1723766400,"value":406.0000,"volume":264589},{"timestamp":1724025600,"value":410.0000,"volume":415864},{"timestamp":1724112000,"value":403.5000,"volume":329312},{"timestamp":1724198400,"value":412.5000,"volume":802755},{"timestamp":1724284800,"value":414.5000,"volume":487401},{"timestamp":1724371200,"value":420.0000,"volume":477218},{"timestamp":1724716800,"value":414.0000,"volume":495963},{"timestamp":1724803200,"value":417.0000,"volume":298005},{"timestamp":1724889600,"value":417.5000,"volume":2738790},{"timestamp":1724976000,"value":420.0000,"volume":906274},{"timestamp":1725235200,"value":419.0000,"volume":2817117},{"timestamp":1725321600,"value":413.0000,"volume":384279},{"timestamp":1725408000,"value":409.5000,"volume":354384},{"timestamp":1725494400,"value":412.0000,"volume":410560},{"timestamp":1725580800,"value":408.0000,"volume":263114},{"timestamp":1725840000,"value":411.0000,"volume":183840},{"timestamp":1725926400,"value":413.0000,"volume":276861},{"timestamp":1726012800,"value":409.5000,"volume":284600},{"timestamp":1726099200,"value":412.5000,"volume":283082},{"timestamp":1726185600,"value":413.0000,"volume":315976},{"timestamp":1726444800,"value":418.5000,"volume":354381},{"timestamp":1726531200,"value":418.5000,"volume":757130},{"timestamp":1726617600,"value":416.0000,"volume":247698},{"timestamp":1726704000,"value":428.5000,"volume":1702006},{"timestamp":1726790400,"value":417.0000,"volume":829855},{"timestamp":1727049600,"value":418.5000,"volume":227089},{"timestamp":1727136000,"value":421.0000,"volume":357944},{"timestamp":1727222400,"value":421.0000,"volume":860103},{"timestamp":1727308800,"value":423.0000,"volume":335519},{"timestamp":1727395200,"value":429.0000,"volume":465623},{"timestamp":1727654400,"value":428.0000,"volume":775500},{"timestamp":1727740800,"value":421.5000,"volume":678068},{"timestamp":1727827200,"value":411.5000,"volume":1345857},{"timestamp":1727913600,"value":409.5000,"volume":303231},{"timestamp":1728000000,"value":420.0000,"volume":954186},{"timestamp":1728259200,"value":421.0000,"volume":369533},{"timestamp":1728345600,"value":415.5000,"volume":660161},{"timestamp":1728432000,"value":424.0000,"volume":444493},{"timestamp":1728518400,"value":429.0000,"volume":488295},{"timestamp":1728604800,"value":427.0000,"volume":470550},{"timestamp":1728864000,"value":427.5000,"volume":295146},{"timestamp":1728950400,"value":428.0000,"volume":452611},{"timestamp":1729036800,"value":437.0000,"volume":690523},{"timestamp":1729123200,"value":439.5000,"volume":674058},{"timestamp":1729209600,"value":438.5000,"volume":2345923},{"timestamp":1729468800,"value":426.5000,"volume":733356},{"timestamp":1729555200,"value":428.0000,"volume":489304},{"timestamp":1729641600,"value":430.0000,"volume":943280},{"timestamp":1729728000,"value":430.0000,"volume":553232},{"timestamp":1729814400,"value":431.5000,"volume":483089},{"timestamp":1730073600,"value":443.0000,"volume":737530},{"timestamp":1730160000,"value":438.5000,"volume":306404},{"timestamp":1730246400,"value":445.5000,"volume":1823050},{"timestamp":1730332800,"value":440.0000,"volume":791052},{"timestamp":1730419200,"value":445.0000,"volume":831720},{"timestamp":1730678400,"value":448.0000,"volume":536622},{"timestamp":1730764800,"value":442.0000,"volume":640953},{"timestamp":1730851200,"value":445.0000,"volume":598253},{"timestamp":1730937600,"value":449.0000,"volume":602417},{"timestamp":1731024000,"value":445.0000,"volume":298454},{"timestamp":1731283200,"value":457.0000,"volume":372973},{"timestamp":1731369600,"value":452.0000,"volume":268223},{"timestamp":1731456000,"value":449.0000,"volume":367860},{"timestamp":1731542400,"value":452.0000,"volume":493171},{"timestamp":1731628800,"value":440.5000,"volume":345219},{"timestamp":1731888000,"value":434.0000,"volume":704071},{"timestamp":1731974400,"value":442.5000,"volume":371885},{"timestamp":1732060800,"value":439.5000,"volume":400888},{"timestamp":1732147200,"value":452.0000,"volume":1203046}],"startTimeTimestamp":1663113600,"endTimeTimestamp":1732285719}