{"instrumentID":107821,"Data":[{"timestamp":1702425600,"value":157.0200,"volume":14008},{"timestamp":1702512000,"value":157.8800,"volume":34886},{"timestamp":1702598400,"value":154.0000,"volume":2661},{"timestamp":1702857600,"value":153.4100,"volume":9998},{"timestamp":1702944000,"value":153.4100,"volume":0},{"timestamp":1703030400,"value":152.5000,"volume":725},{"timestamp":1703116800,"value":152.5000,"volume":218},{"timestamp":1703203200,"value":152.5000,"volume":254},{"timestamp":1703548800,"value":153.9800,"volume":360},{"timestamp":1703635200,"value":154.2500,"volume":5330},{"timestamp":1703721600,"value":153.5000,"volume":5998},{"timestamp":1703808000,"value":153.0000,"volume":5620},{"timestamp":1704153600,"value":157.4700,"volume":1505},{"timestamp":1704240000,"value":154.6000,"volume":1499},{"timestamp":1704326400,"value":157.4400,"volume":851},{"timestamp":1704412800,"value":157.0000,"volume":3592},{"timestamp":1704672000,"value":155.9300,"volume":2895},{"timestamp":1704758400,"value":155.6600,"volume":132030},{"timestamp":1704844800,"value":156.2000,"volume":704},{"timestamp":1704931200,"value":153.9800,"volume":882},{"timestamp":1705017600,"value":152.3500,"volume":807},{"timestamp":1705276800,"value":151.5000,"volume":868},{"timestamp":1705363200,"value":150.4800,"volume":25058},{"timestamp":1705449600,"value":150.0200,"volume":34168},{"timestamp":1705536000,"value":150.8000,"volume":5073},{"timestamp":1705622400,"value":148.0000,"volume":35013},{"timestamp":1705881600,"value":151.0000,"volume":7862},{"timestamp":1705968000,"value":152.4300,"volume":2008},{"timestamp":1706054400,"value":153.4300,"volume":2026},{"timestamp":1706140800,"value":150.0000,"volume":69393},{"timestamp":1706227200,"value":149.5500,"volume":951},{"timestamp":1706486400,"value":149.6300,"volume":7252},{"timestamp":1706572800,"value":159.0000,"volume":21524},{"timestamp":1706659200,"value":161.0000,"volume":26282},{"timestamp":1706745600,"value":162.4900,"volume":48829},{"timestamp":1706832000,"value":165.1700,"volume":10885},{"timestamp":1707177600,"value":165.2000,"volume":59486},{"timestamp":1707264000,"value":165.0000,"volume":57592},{"timestamp":1707350400,"value":166.3500,"volume":62730},{"timestamp":1707436800,"value":168.2000,"volume":17159},{"timestamp":1707696000,"value":170.4000,"volume":14765},{"timestamp":1707782400,"value":172.5000,"volume":6196},{"timestamp":1707868800,"value":169.6100,"volume":273},{"timestamp":1707955200,"value":165.5000,"volume":886},{"timestamp":1708041600,"value":165.9900,"volume":7878},{"timestamp":1708300800,"value":165.9900,"volume":0},{"timestamp":1708387200,"value":169.9800,"volume":70282},{"timestamp":1708473600,"value":169.4300,"volume":1829},{"timestamp":1708560000,"value":173.4900,"volume":112808},{"timestamp":1708646400,"value":173.0100,"volume":84376},{"timestamp":1708905600,"value":175.0000,"volume":64215},{"timestamp":1708992000,"value":172.0000,"volume":199250},{"timestamp":1709078400,"value":171.0600,"volume":176205},{"timestamp":1709164800,"value":168.6000,"volume":108801},{"timestamp":1709251200,"value":171.4600,"volume":103718},{"timestamp":1709510400,"value":172.3900,"volume":53146},{"timestamp":1709596800,"value":173.6000,"volume":26480},{"timestamp":1709683200,"value":177.1800,"volume":130196},{"timestamp":1709769600,"value":181.7100,"volume":16904},{"timestamp":1709856000,"value":181.2500,"volume":13208},{"timestamp":1710115200,"value":182.0000,"volume":34359},{"timestamp":1710201600,"value":188.1000,"volume":20128},{"timestamp":1710288000,"value":188.1900,"volume":617},{"timestamp":1710374400,"value":184.2000,"volume":179003},{"timestamp":1710460800,"value":189.8000,"volume":7781},{"timestamp":1710806400,"value":191.0000,"volume":7192},{"timestamp":1710892800,"value":191.0000,"volume":31609},{"timestamp":1710979200,"value":195.1000,"volume":11585},{"timestamp":1711065600,"value":196.5000,"volume":107193},{"timestamp":1711324800,"value":195.5100,"volume":2085},{"timestamp":1711411200,"value":194.5000,"volume":4014},{"timestamp":1711497600,"value":194.3000,"volume":9884},{"timestamp":1711929600,"value":196.9500,"volume":8991},{"timestamp":1712016000,"value":194.5000,"volume":1287},{"timestamp":1712102400,"value":195.5400,"volume":900},{"timestamp":1712188800,"value":198.3100,"volume":7750},{"timestamp":1712275200,"value":193.9900,"volume":51975},{"timestamp":1712534400,"value":193.9900,"volume":384},{"timestamp":1712620800,"value":185.7500,"volume":105850},{"timestamp":1712707200,"value":182.6400,"volume":2254},{"timestamp":1712793600,"value":177.0500,"volume":2563},{"timestamp":1712880000,"value":175.9700,"volume":31735},{"timestamp":1713139200,"value":178.6600,"volume":1711},{"timestamp":1713225600,"value":178.8000,"volume":419},{"timestamp":1713312000,"value":184.0000,"volume":15149},{"timestamp":1713398400,"value":187.2000,"volume":6868},{"timestamp":1713484800,"value":186.0000,"volume":94138},{"timestamp":1713744000,"value":188.6500,"volume":52442},{"timestamp":1713830400,"value":192.8000,"volume":14060},{"timestamp":1713916800,"value":191.5000,"volume":27295},{"timestamp":1714003200,"value":193.9000,"volume":2348},{"timestamp":1714089600,"value":198.0400,"volume":93687},{"timestamp":1714348800,"value":199.0000,"volume":3363},{"timestamp":1714435200,"value":184.7000,"volume":8143},{"timestamp":1714608000,"value":177.5000,"volume":411601},{"timestamp":1714694400,"value":178.1200,"volume":6281},{"timestamp":1714953600,"value":184.9500,"volume":7142},{"timestamp":1715040000,"value":184.9900,"volume":14603}],"startTimeTimestamp":1702425600,"endTimeTimestamp":1715200222}