{"instrumentID":60250,"Data":[{"timestamp":1676592000,"value":27.0400,"volume":42783},{"timestamp":1676851200,"value":27.1200,"volume":54805},{"timestamp":1676937600,"value":27.3600,"volume":50024},{"timestamp":1677024000,"value":27.0200,"volume":76979},{"timestamp":1677110400,"value":27.3000,"volume":47288},{"timestamp":1677196800,"value":27.1200,"volume":53294},{"timestamp":1677456000,"value":27.8000,"volume":49253},{"timestamp":1677542400,"value":27.6800,"volume":88443},{"timestamp":1677628800,"value":27.7200,"volume":123863},{"timestamp":1677715200,"value":27.6600,"volume":56134},{"timestamp":1677801600,"value":27.6000,"volume":67852},{"timestamp":1678060800,"value":27.0200,"volume":44105},{"timestamp":1678147200,"value":26.8600,"volume":117311},{"timestamp":1678233600,"value":27.0000,"volume":38279},{"timestamp":1678320000,"value":26.7200,"volume":33738},{"timestamp":1678406400,"value":26.4800,"volume":83100},{"timestamp":1678665600,"value":25.5400,"volume":87165},{"timestamp":1678752000,"value":26.1200,"volume":92585},{"timestamp":1678838400,"value":25.2600,"volume":68359},{"timestamp":1678924800,"value":25.5800,"volume":55473},{"timestamp":1679011200,"value":24.7400,"volume":63827},{"timestamp":1679270400,"value":24.9200,"volume":72825},{"timestamp":1679356800,"value":25.2800,"volume":36582},{"timestamp":1679443200,"value":25.1600,"volume":29755},{"timestamp":1679529600,"value":25.3000,"volume":41332},{"timestamp":1679616000,"value":24.8000,"volume":38275},{"timestamp":1679875200,"value":25.1400,"volume":45530},{"timestamp":1679961600,"value":25.1800,"volume":41833},{"timestamp":1680048000,"value":25.7200,"volume":36855},{"timestamp":1680134400,"value":26.3000,"volume":280479},{"timestamp":1680220800,"value":26.5000,"volume":77884},{"timestamp":1680480000,"value":26.5600,"volume":37649},{"timestamp":1680566400,"value":26.3000,"volume":50280},{"timestamp":1680652800,"value":25.8200,"volume":50739},{"timestamp":1680739200,"value":25.5000,"volume":22179},{"timestamp":1681171200,"value":25.8800,"volume":28433},{"timestamp":1681257600,"value":25.9600,"volume":36906},{"timestamp":1681344000,"value":25.9600,"volume":38629},{"timestamp":1681430400,"value":26.5000,"volume":32653},{"timestamp":1681689600,"value":26.8400,"volume":43078},{"timestamp":1681776000,"value":27.2200,"volume":62227},{"timestamp":1681862400,"value":27.2200,"volume":60072},{"timestamp":1681948800,"value":26.9800,"volume":119643},{"timestamp":1682035200,"value":26.8800,"volume":35832},{"timestamp":1682294400,"value":26.5000,"volume":21290},{"timestamp":1682380800,"value":26.3000,"volume":30732},{"timestamp":1682467200,"value":26.3200,"volume":41893},{"timestamp":1682553600,"value":26.6600,"volume":73408},{"timestamp":1682640000,"value":27.3200,"volume":59085},{"timestamp":1682985600,"value":27.0400,"volume":31186},{"timestamp":1683072000,"value":27.0600,"volume":53786},{"timestamp":1683158400,"value":27.8000,"volume":36171},{"timestamp":1683244800,"value":28.7400,"volume":128728},{"timestamp":1683504000,"value":28.2200,"volume":24516},{"timestamp":1683590400,"value":28.4600,"volume":59945},{"timestamp":1683676800,"value":28.5600,"volume":76806},{"timestamp":1683763200,"value":27.9800,"volume":43872},{"timestamp":1683849600,"value":27.9000,"volume":50874},{"timestamp":1684108800,"value":27.9200,"volume":41769},{"timestamp":1684195200,"value":27.9200,"volume":37778},{"timestamp":1684281600,"value":28.0000,"volume":30626},{"timestamp":1684368000,"value":28.2000,"volume":27393},{"timestamp":1684454400,"value":28.1400,"volume":38416},{"timestamp":1684713600,"value":28.0600,"volume":35739},{"timestamp":1684800000,"value":28.3600,"volume":26555},{"timestamp":1684886400,"value":28.1200,"volume":32191},{"timestamp":1684972800,"value":28.0600,"volume":45647},{"timestamp":1685059200,"value":28.3000,"volume":19045},{"timestamp":1685318400,"value":28.4200,"volume":37607},{"timestamp":1685404800,"value":28.2800,"volume":20905},{"timestamp":1685491200,"value":26.7400,"volume":240309},{"timestamp":1685577600,"value":26.8800,"volume":40749},{"timestamp":1685664000,"value":27.5600,"volume":36240},{"timestamp":1685923200,"value":27.9200,"volume":35682},{"timestamp":1686009600,"value":28.3800,"volume":26099},{"timestamp":1686096000,"value":28.5000,"volume":47135},{"timestamp":1686182400,"value":28.1400,"volume":38439},{"timestamp":1686268800,"value":28.5000,"volume":32079},{"timestamp":1686528000,"value":28.5000,"volume":24472},{"timestamp":1686614400,"value":28.8600,"volume":39748},{"timestamp":1686700800,"value":29.0800,"volume":49003},{"timestamp":1686787200,"value":28.5200,"volume":29565},{"timestamp":1686873600,"value":28.3200,"volume":68524},{"timestamp":1687132800,"value":27.8200,"volume":69950},{"timestamp":1687219200,"value":27.7400,"volume":40967},{"timestamp":1687305600,"value":27.5200,"volume":41873},{"timestamp":1687392000,"value":27.5400,"volume":33537},{"timestamp":1687478400,"value":27.4000,"volume":14781},{"timestamp":1687737600,"value":27.3000,"volume":15187},{"timestamp":1687824000,"value":27.3000,"volume":40705},{"timestamp":1687910400,"value":27.6600,"volume":40158},{"timestamp":1687996800,"value":27.7000,"volume":31463},{"timestamp":1688083200,"value":28.0000,"volume":20036},{"timestamp":1688342400,"value":28.2000,"volume":15085},{"timestamp":1688428800,"value":27.8400,"volume":25220},{"timestamp":1688515200,"value":27.8400,"volume":30263},{"timestamp":1688601600,"value":27.7000,"volume":27279},{"timestamp":1688688000,"value":27.8400,"volume":17547},{"timestamp":1688947200,"value":27.7400,"volume":19899},{"timestamp":1689033600,"value":27.5200,"volume":45942},{"timestamp":1689120000,"value":27.6200,"volume":30711},{"timestamp":1689206400,"value":27.5800,"volume":34663},{"timestamp":1689292800,"value":27.1400,"volume":38817},{"timestamp":1689552000,"value":26.8200,"volume":72360},{"timestamp":1689638400,"value":27.4200,"volume":26674},{"timestamp":1689724800,"value":27.8000,"volume":20786},{"timestamp":1689811200,"value":27.9800,"volume":29601},{"timestamp":1689897600,"value":28.0800,"volume":59757},{"timestamp":1690156800,"value":28.3000,"volume":31828},{"timestamp":1690243200,"value":28.9000,"volume":50106},{"timestamp":1690329600,"value":28.8000,"volume":34685},{"timestamp":1690416000,"value":28.6400,"volume":43069},{"timestamp":1690502400,"value":28.5600,"volume":46401},{"timestamp":1690761600,"value":28.4800,"volume":31551},{"timestamp":1690848000,"value":28.4600,"volume":28298},{"timestamp":1690934400,"value":27.9000,"volume":28252},{"timestamp":1691020800,"value":26.8400,"volume":40768},{"timestamp":1691107200,"value":27.1200,"volume":23550},{"timestamp":1691366400,"value":27.0800,"volume":28442},{"timestamp":1691452800,"value":26.8200,"volume":33903},{"timestamp":1691539200,"value":26.9000,"volume":12905},{"timestamp":1691625600,"value":26.9600,"volume":23393},{"timestamp":1691712000,"value":26.7800,"volume":19492},{"timestamp":1691971200,"value":26.8400,"volume":17443},{"timestamp":1692057600,"value":26.8400,"volume":20894},{"timestamp":1692144000,"value":27.0000,"volume":19346},{"timestamp":1692230400,"value":26.8800,"volume":20621},{"timestamp":1692316800,"value":26.9800,"volume":30355},{"timestamp":1692576000,"value":27.0000,"volume":24741},{"timestamp":1692662400,"value":27.0200,"volume":16721},{"timestamp":1692748800,"value":26.6800,"volume":16052},{"timestamp":1692835200,"value":26.7400,"volume":14549},{"timestamp":1692921600,"value":26.9400,"volume":25050},{"timestamp":1693180800,"value":27.1000,"volume":6413},{"timestamp":1693267200,"value":27.5400,"volume":34627},{"timestamp":1693353600,"value":27.7800,"volume":17026},{"timestamp":1693440000,"value":28.0800,"volume":62781},{"timestamp":1693526400,"value":27.6800,"volume":26638},{"timestamp":1693785600,"value":27.9000,"volume":10926},{"timestamp":1693872000,"value":27.8200,"volume":21886},{"timestamp":1693958400,"value":27.9400,"volume":25211},{"timestamp":1694044800,"value":27.5400,"volume":27367},{"timestamp":1694131200,"value":26.7400,"volume":40216},{"timestamp":1694390400,"value":26.7000,"volume":35826},{"timestamp":1694476800,"value":26.5400,"volume":30795},{"timestamp":1694563200,"value":26.4200,"volume":30683},{"timestamp":1694649600,"value":26.4600,"volume":31780},{"timestamp":1694736000,"value":26.1200,"volume":68861},{"timestamp":1694995200,"value":26.1000,"volume":35086},{"timestamp":1695081600,"value":26.2200,"volume":27364},{"timestamp":1695168000,"value":26.2800,"volume":26874},{"timestamp":1695254400,"value":25.9200,"volume":26882},{"timestamp":1695340800,"value":25.9800,"volume":17476},{"timestamp":1695600000,"value":25.4800,"volume":18177},{"timestamp":1695686400,"value":25.4400,"volume":21790},{"timestamp":1695772800,"value":25.5400,"volume":17026},{"timestamp":1695859200,"value":26.0200,"volume":29013},{"timestamp":1695945600,"value":25.6400,"volume":51041},{"timestamp":1696204800,"value":26.0600,"volume":31453},{"timestamp":1696291200,"value":25.8400,"volume":50677},{"timestamp":1696377600,"value":25.8800,"volume":42021},{"timestamp":1696464000,"value":25.4000,"volume":24476},{"timestamp":1696550400,"value":25.7600,"volume":36930},{"timestamp":1696809600,"value":24.7800,"volume":84817},{"timestamp":1696896000,"value":25.1000,"volume":42019},{"timestamp":1696982400,"value":24.9600,"volume":61025},{"timestamp":1697068800,"value":25.2200,"volume":31673},{"timestamp":1697155200,"value":25.0400,"volume":21830},{"timestamp":1697414400,"value":24.6400,"volume":47219},{"timestamp":1697500800,"value":24.4800,"volume":30763},{"timestamp":1697587200,"value":24.2200,"volume":64708},{"timestamp":1697673600,"value":24.2600,"volume":48882},{"timestamp":1697760000,"value":24.1200,"volume":46337},{"timestamp":1698019200,"value":24.1000,"volume":37950},{"timestamp":1698105600,"value":24.2800,"volume":60243},{"timestamp":1698192000,"value":24.3000,"volume":56385},{"timestamp":1698278400,"value":23.8600,"volume":33887},{"timestamp":1698364800,"value":23.9400,"volume":32057},{"timestamp":1698624000,"value":24.0400,"volume":61946},{"timestamp":1698710400,"value":24.0600,"volume":46580},{"timestamp":1698796800,"value":24.3000,"volume":23318},{"timestamp":1698883200,"value":25.1800,"volume":45688},{"timestamp":1698969600,"value":25.1200,"volume":28075},{"timestamp":1699228800,"value":25.0400,"volume":37145},{"timestamp":1699315200,"value":24.8200,"volume":30282},{"timestamp":1699401600,"value":24.8000,"volume":107501},{"timestamp":1699488000,"value":24.5000,"volume":30252},{"timestamp":1699574400,"value":24.3400,"volume":29842},{"timestamp":1699833600,"value":24.4200,"volume":70939},{"timestamp":1699920000,"value":24.7600,"volume":42058},{"timestamp":1700006400,"value":24.8800,"volume":56931},{"timestamp":1700092800,"value":24.7200,"volume":24618},{"timestamp":1700179200,"value":24.7600,"volume":34800},{"timestamp":1700438400,"value":24.2600,"volume":92974},{"timestamp":1700524800,"value":24.0200,"volume":47144},{"timestamp":1700611200,"value":24.0600,"volume":41890},{"timestamp":1700697600,"value":24.2600,"volume":30594},{"timestamp":1700784000,"value":24.2000,"volume":31905},{"timestamp":1701043200,"value":24.1800,"volume":23666},{"timestamp":1701129600,"value":24.2000,"volume":38386},{"timestamp":1701216000,"value":24.4800,"volume":22947},{"timestamp":1701302400,"value":25.8200,"volume":149586},{"timestamp":1701388800,"value":25.9000,"volume":43658},{"timestamp":1701648000,"value":25.8200,"volume":46286},{"timestamp":1701734400,"value":25.5600,"volume":27344},{"timestamp":1701820800,"value":25.8800,"volume":52927},{"timestamp":1701907200,"value":25.6400,"volume":36741},{"timestamp":1701993600,"value":25.7000,"volume":14284},{"timestamp":1702252800,"value":25.7000,"volume":22163},{"timestamp":1702339200,"value":25.3800,"volume":39140},{"timestamp":1702425600,"value":25.1800,"volume":39839},{"timestamp":1702512000,"value":25.9600,"volume":96714},{"timestamp":1702598400,"value":25.8200,"volume":235207},{"timestamp":1702857600,"value":25.7600,"volume":39529},{"timestamp":1702944000,"value":25.9600,"volume":66592},{"timestamp":1703030400,"value":25.9800,"volume":37457},{"timestamp":1703116800,"value":25.7600,"volume":17059},{"timestamp":1703203200,"value":25.4400,"volume":50882},{"timestamp":1703635200,"value":25.7600,"volume":55091},{"timestamp":1703721600,"value":25.7000,"volume":42301},{"timestamp":1703808000,"value":25.7200,"volume":47798},{"timestamp":1704153600,"value":26.2600,"volume":37506},{"timestamp":1704240000,"value":24.9600,"volume":85732},{"timestamp":1704326400,"value":25.0600,"volume":34215},{"timestamp":1704412800,"value":24.8400,"volume":55318},{"timestamp":1704672000,"value":24.7200,"volume":37087},{"timestamp":1704758400,"value":24.6000,"volume":34174},{"timestamp":1704844800,"value":24.4600,"volume":30719},{"timestamp":1704931200,"value":24.2400,"volume":27698},{"timestamp":1705017600,"value":24.4000,"volume":42424},{"timestamp":1705276800,"value":24.3200,"volume":39630},{"timestamp":1705363200,"value":24.1800,"volume":39755},{"timestamp":1705449600,"value":24.2200,"volume":30708},{"timestamp":1705536000,"value":24.0000,"volume":28461},{"timestamp":1705622400,"value":24.2000,"volume":37993},{"timestamp":1705881600,"value":24.2400,"volume":21258},{"timestamp":1705968000,"value":24.4600,"volume":31576},{"timestamp":1706054400,"value":24.6200,"volume":33067},{"timestamp":1706140800,"value":24.5000,"volume":34923},{"timestamp":1706227200,"value":24.7800,"volume":40965},{"timestamp":1706486400,"value":24.5000,"volume":30181},{"timestamp":1706572800,"value":24.4800,"volume":31356},{"timestamp":1706659200,"value":24.5000,"volume":42532},{"timestamp":1706745600,"value":24.5400,"volume":59840},{"timestamp":1706832000,"value":25.0600,"volume":102079},{"timestamp":1707091200,"value":24.6000,"volume":41189},{"timestamp":1707177600,"value":24.9400,"volume":36047},{"timestamp":1707264000,"value":25.0000,"volume":47108},{"timestamp":1707350400,"value":24.9400,"volume":54155},{"timestamp":1707436800,"value":24.6200,"volume":93434},{"timestamp":1707696000,"value":24.6800,"volume":21351},{"timestamp":1707782400,"value":24.4800,"volume":25770},{"timestamp":1707868800,"value":24.5800,"volume":27131},{"timestamp":1707955200,"value":24.2200,"volume":37352},{"timestamp":1708041600,"value":24.7800,"volume":44597},{"timestamp":1708300800,"value":24.6800,"volume":47061},{"timestamp":1708387200,"value":24.4000,"volume":49062},{"timestamp":1708473600,"value":24.9800,"volume":80155},{"timestamp":1708560000,"value":24.9400,"volume":72989},{"timestamp":1708646400,"value":24.5600,"volume":94377},{"timestamp":1708905600,"value":25.9400,"volume":155798},{"timestamp":1708992000,"value":25.8200,"volume":96511},{"timestamp":1709078400,"value":25.4400,"volume":68334},{"timestamp":1709164800,"value":24.6200,"volume":89381},{"timestamp":1709251200,"value":24.8600,"volume":44842},{"timestamp":1709510400,"value":24.8200,"volume":47463},{"timestamp":1709596800,"value":24.6400,"volume":47796},{"timestamp":1709683200,"value":24.9800,"volume":68886},{"timestamp":1709769600,"value":25.3000,"volume":56620},{"timestamp":1709856000,"value":25.2000,"volume":38730},{"timestamp":1710115200,"value":24.9000,"volume":60319},{"timestamp":1710201600,"value":25.0000,"volume":22216},{"timestamp":1710288000,"value":25.1400,"volume":28674},{"timestamp":1710374400,"value":24.9000,"volume":26949},{"timestamp":1710460800,"value":24.8000,"volume":181606},{"timestamp":1710720000,"value":25.3200,"volume":45132},{"timestamp":1710806400,"value":25.5800,"volume":43445},{"timestamp":1710892800,"value":25.5400,"volume":40037},{"timestamp":1710979200,"value":25.9400,"volume":51344},{"timestamp":1711065600,"value":26.1000,"volume":33333},{"timestamp":1711324800,"value":26.0800,"volume":20844},{"timestamp":1711411200,"value":26.0400,"volume":37666},{"timestamp":1711497600,"value":26.2000,"volume":38202},{"timestamp":1711584000,"value":26.6000,"volume":53111},{"timestamp":1712016000,"value":26.4000,"volume":55543},{"timestamp":1712102400,"value":26.5000,"volume":62567},{"timestamp":1712188800,"value":26.6500,"volume":70989},{"timestamp":1712275200,"value":26.3000,"volume":39604},{"timestamp":1712534400,"value":25.9500,"volume":53741},{"timestamp":1712620800,"value":25.8500,"volume":41542},{"timestamp":1712707200,"value":25.7000,"volume":45701},{"timestamp":1712793600,"value":25.5500,"volume":37938},{"timestamp":1712880000,"value":25.3000,"volume":362380},{"timestamp":1713139200,"value":25.6500,"volume":73392},{"timestamp":1713225600,"value":25.5000,"volume":64876},{"timestamp":1713312000,"value":25.5000,"volume":67559},{"timestamp":1713398400,"value":25.7500,"volume":55819},{"timestamp":1713484800,"value":25.5500,"volume":23525},{"timestamp":1713744000,"value":25.8500,"volume":68237},{"timestamp":1713830400,"value":25.9500,"volume":41318},{"timestamp":1713916800,"value":26.1500,"volume":27672},{"timestamp":1714003200,"value":25.4500,"volume":65051},{"timestamp":1714089600,"value":25.4500,"volume":20826},{"timestamp":1714348800,"value":25.4000,"volume":39633},{"timestamp":1714435200,"value":24.9000,"volume":55341},{"timestamp":1714608000,"value":25.6500,"volume":97310},{"timestamp":1714694400,"value":25.7000,"volume":42808},{"timestamp":1714953600,"value":26.1500,"volume":53202},{"timestamp":1715040000,"value":26.2500,"volume":37778},{"timestamp":1715126400,"value":26.9500,"volume":125214},{"timestamp":1715212800,"value":27.2000,"volume":140277},{"timestamp":1715299200,"value":27.1000,"volume":43304},{"timestamp":1715558400,"value":27.1500,"volume":27378},{"timestamp":1715644800,"value":27.4000,"volume":44404},{"timestamp":1715731200,"value":27.6000,"volume":28651},{"timestamp":1715817600,"value":27.9000,"volume":66584},{"timestamp":1715904000,"value":27.9000,"volume":54264},{"timestamp":1716163200,"value":27.6500,"volume":13417},{"timestamp":1716249600,"value":27.5000,"volume":25553},{"timestamp":1716336000,"value":27.2500,"volume":24188},{"timestamp":1716422400,"value":27.1000,"volume":29640},{"timestamp":1716508800,"value":27.1000,"volume":20643},{"timestamp":1716768000,"value":27.4500,"volume":15516},{"timestamp":1716854400,"value":27.5500,"volume":32576},{"timestamp":1716940800,"value":27.6000,"volume":56636},{"timestamp":1717027200,"value":28.0000,"volume":70106},{"timestamp":1717113600,"value":28.0500,"volume":39914},{"timestamp":1717372800,"value":28.3000,"volume":36147},{"timestamp":1717459200,"value":28.1500,"volume":28367},{"timestamp":1717545600,"value":27.8000,"volume":34862},{"timestamp":1717632000,"value":27.9500,"volume":26448},{"timestamp":1717718400,"value":27.8500,"volume":23703},{"timestamp":1717977600,"value":27.9500,"volume":18579},{"timestamp":1718064000,"value":27.5000,"volume":28161},{"timestamp":1718150400,"value":27.5000,"volume":25437},{"timestamp":1718236800,"value":27.1000,"volume":25905},{"timestamp":1718323200,"value":26.7000,"volume":32190},{"timestamp":1718582400,"value":26.9500,"volume":65762},{"timestamp":1718668800,"value":26.7500,"volume":31270},{"timestamp":1718755200,"value":26.6000,"volume":33638},{"timestamp":1718841600,"value":26.7500,"volume":45552},{"timestamp":1718928000,"value":26.5500,"volume":39983},{"timestamp":1719187200,"value":26.8000,"volume":21229},{"timestamp":1719273600,"value":26.6000,"volume":25303},{"timestamp":1719360000,"value":25.9500,"volume":36748},{"timestamp":1719446400,"value":25.9000,"volume":25253},{"timestamp":1719532800,"value":25.9500,"volume":39505},{"timestamp":1719792000,"value":26.0000,"volume":30218},{"timestamp":1719878400,"value":26.0000,"volume":37312},{"timestamp":1719964800,"value":26.4500,"volume":35977},{"timestamp":1720051200,"value":26.1000,"volume":48061},{"timestamp":1720137600,"value":26.3000,"volume":17946},{"timestamp":1720396800,"value":26.3000,"volume":53659},{"timestamp":1720483200,"value":25.8500,"volume":58115},{"timestamp":1720569600,"value":25.9000,"volume":15758},{"timestamp":1720656000,"value":26.1500,"volume":27576},{"timestamp":1720742400,"value":26.4500,"volume":34169},{"timestamp":1721001600,"value":26.3000,"volume":13612},{"timestamp":1721088000,"value":26.4500,"volume":14621},{"timestamp":1721174400,"value":26.3500,"volume":30140},{"timestamp":1721260800,"value":26.6000,"volume":23591},{"timestamp":1721347200,"value":26.0500,"volume":117666},{"timestamp":1721606400,"value":26.9000,"volume":62833},{"timestamp":1721692800,"value":27.2500,"volume":42086},{"timestamp":1721779200,"value":27.2000,"volume":53190},{"timestamp":1721865600,"value":26.9500,"volume":37130},{"timestamp":1721952000,"value":26.6000,"volume":136593},{"timestamp":1722211200,"value":26.6500,"volume":36974},{"timestamp":1722297600,"value":26.7000,"volume":41163},{"timestamp":1722384000,"value":27.0000,"volume":46900},{"timestamp":1722470400,"value":26.6000,"volume":33066},{"timestamp":1722556800,"value":26.3500,"volume":19661},{"timestamp":1722816000,"value":25.5000,"volume":37398},{"timestamp":1722902400,"value":25.5000,"volume":31882},{"timestamp":1722988800,"value":25.9000,"volume":18144},{"timestamp":1723075200,"value":25.9500,"volume":28642},{"timestamp":1723161600,"value":26.0000,"volume":20140},{"timestamp":1723420800,"value":25.8500,"volume":18873},{"timestamp":1723507200,"value":25.9500,"volume":21318},{"timestamp":1723593600,"value":26.0000,"volume":19246},{"timestamp":1723680000,"value":25.9000,"volume":36562},{"timestamp":1723766400,"value":25.9000,"volume":27048},{"timestamp":1724025600,"value":26.1500,"volume":22377},{"timestamp":1724112000,"value":26.0000,"volume":15266},{"timestamp":1724198400,"value":26.0000,"volume":12533},{"timestamp":1724284800,"value":25.9000,"volume":23060},{"timestamp":1724371200,"value":25.9500,"volume":19309},{"timestamp":1724630400,"value":26.4500,"volume":37656},{"timestamp":1724716800,"value":26.6500,"volume":50352},{"timestamp":1724803200,"value":27.1000,"volume":61937},{"timestamp":1724889600,"value":27.1000,"volume":42713},{"timestamp":1724976000,"value":27.1500,"volume":41710},{"timestamp":1725235200,"value":27.3000,"volume":30087},{"timestamp":1725321600,"value":26.9500,"volume":16922},{"timestamp":1725408000,"value":26.4500,"volume":15843},{"timestamp":1725494400,"value":26.4500,"volume":19600},{"timestamp":1725580800,"value":26.2000,"volume":20230},{"timestamp":1725840000,"value":26.0500,"volume":30965},{"timestamp":1725926400,"value":25.5000,"volume":48830},{"timestamp":1726012800,"value":25.3000,"volume":27549},{"timestamp":1726099200,"value":25.5000,"volume":34964},{"timestamp":1726185600,"value":25.9000,"volume":37930},{"timestamp":1726444800,"value":25.4500,"volume":31848},{"timestamp":1726531200,"value":25.6500,"volume":29195},{"timestamp":1726617600,"value":25.7500,"volume":20525},{"timestamp":1726704000,"value":25.9500,"volume":32694},{"timestamp":1726790400,"value":25.6000,"volume":38579},{"timestamp":1727049600,"value":25.8000,"volume":16319},{"timestamp":1727136000,"value":25.8000,"volume":33463},{"timestamp":1727222400,"value":25.5500,"volume":35963},{"timestamp":1727308800,"value":26.1000,"volume":95654},{"timestamp":1727395200,"value":26.4000,"volume":43469},{"timestamp":1727654400,"value":25.8500,"volume":56388},{"timestamp":1727740800,"value":25.6000,"volume":35165},{"timestamp":1727827200,"value":25.4000,"volume":35294},{"timestamp":1727913600,"value":25.1000,"volume":34637},{"timestamp":1728000000,"value":25.4000,"volume":38482},{"timestamp":1728259200,"value":25.7000,"volume":59061},{"timestamp":1728345600,"value":25.4500,"volume":27106},{"timestamp":1728432000,"value":25.8500,"volume":14231},{"timestamp":1728518400,"value":25.8500,"volume":22754},{"timestamp":1728604800,"value":25.9000,"volume":15647},{"timestamp":1728864000,"value":25.9000,"volume":22221},{"timestamp":1728950400,"value":25.7000,"volume":30832},{"timestamp":1729036800,"value":25.8500,"volume":29993},{"timestamp":1729123200,"value":25.6500,"volume":25511},{"timestamp":1729209600,"value":25.7000,"volume":21017},{"timestamp":1729468800,"value":26.1500,"volume":85047},{"timestamp":1729555200,"value":25.9500,"volume":25632},{"timestamp":1729641600,"value":25.7000,"volume":29728},{"timestamp":1729728000,"value":25.9500,"volume":32199},{"timestamp":1729814400,"value":25.4500,"volume":106150},{"timestamp":1730073600,"value":24.8000,"volume":80644},{"timestamp":1730160000,"value":25.0000,"volume":50297},{"timestamp":1730246400,"value":24.6500,"volume":106462},{"timestamp":1730332800,"value":24.6000,"volume":58711},{"timestamp":1730419200,"value":24.3500,"volume":34879},{"timestamp":1730678400,"value":24.1000,"volume":31489},{"timestamp":1730764800,"value":24.2000,"volume":31424},{"timestamp":1730851200,"value":23.7000,"volume":80810},{"timestamp":1730937600,"value":24.5000,"volume":41230},{"timestamp":1731024000,"value":24.6500,"volume":55077},{"timestamp":1731283200,"value":24.9500,"volume":40942}],"startTimeTimestamp":1676764800,"endTimeTimestamp":1731453152}