{"instrumentID":107821,"Data":[{"timestamp":1697673600,"value":147.0000,"volume":242400},{"timestamp":1697760000,"value":147.0000,"volume":0},{"timestamp":1698019200,"value":143.1400,"volume":1610},{"timestamp":1698105600,"value":141.0000,"volume":17419},{"timestamp":1698192000,"value":142.0000,"volume":7677},{"timestamp":1698278400,"value":142.4200,"volume":1026},{"timestamp":1698364800,"value":140.7000,"volume":29067},{"timestamp":1698624000,"value":142.5000,"volume":16547},{"timestamp":1698710400,"value":140.1100,"volume":5890},{"timestamp":1698796800,"value":142.1000,"volume":8013},{"timestamp":1698969600,"value":143.9000,"volume":142981},{"timestamp":1699228800,"value":145.1300,"volume":5337},{"timestamp":1699315200,"value":143.0000,"volume":739},{"timestamp":1699401600,"value":146.2500,"volume":154559},{"timestamp":1699488000,"value":149.0000,"volume":120342},{"timestamp":1699574400,"value":148.9700,"volume":203175},{"timestamp":1699833600,"value":149.5000,"volume":36064},{"timestamp":1699920000,"value":154.7500,"volume":57662},{"timestamp":1700006400,"value":154.3200,"volume":170456},{"timestamp":1700092800,"value":152.8800,"volume":55949},{"timestamp":1700179200,"value":154.6700,"volume":108519},{"timestamp":1700524800,"value":153.8600,"volume":26135},{"timestamp":1700611200,"value":154.8000,"volume":93739},{"timestamp":1700697600,"value":155.6000,"volume":135701},{"timestamp":1700784000,"value":155.9000,"volume":9630},{"timestamp":1701043200,"value":157.1000,"volume":53734},{"timestamp":1701129600,"value":159.3700,"volume":119123},{"timestamp":1701216000,"value":164.8800,"volume":341447},{"timestamp":1701302400,"value":160.9200,"volume":17276},{"timestamp":1701388800,"value":159.0000,"volume":25467},{"timestamp":1701648000,"value":163.4000,"volume":262481},{"timestamp":1701734400,"value":160.6000,"volume":18401},{"timestamp":1701820800,"value":159.7000,"volume":42407},{"timestamp":1701907200,"value":158.5000,"volume":1724},{"timestamp":1701993600,"value":157.7700,"volume":38658},{"timestamp":1702252800,"value":157.9600,"volume":14190},{"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":145},{"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":38},{"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},{"timestamp":1715126400,"value":186.8900,"volume":11141},{"timestamp":1715212800,"value":175.0000,"volume":69695},{"timestamp":1715299200,"value":175.6400,"volume":4759},{"timestamp":1715558400,"value":176.4600,"volume":1023},{"timestamp":1715644800,"value":178.0000,"volume":3425},{"timestamp":1715731200,"value":186.5700,"volume":10805},{"timestamp":1715817600,"value":180.7500,"volume":18587},{"timestamp":1715904000,"value":178.5800,"volume":762},{"timestamp":1716163200,"value":177.5000,"volume":815},{"timestamp":1716249600,"value":179.5000,"volume":1341},{"timestamp":1716336000,"value":180.0000,"volume":1690},{"timestamp":1716422400,"value":180.0500,"volume":244},{"timestamp":1716508800,"value":179.0000,"volume":987},{"timestamp":1716768000,"value":177.5000,"volume":231},{"timestamp":1716854400,"value":180.5000,"volume":740},{"timestamp":1716940800,"value":177.0000,"volume":231},{"timestamp":1717027200,"value":182.9000,"volume":3388},{"timestamp":1717113600,"value":183.5000,"volume":1499},{"timestamp":1717372800,"value":188.0000,"volume":14849},{"timestamp":1717459200,"value":184.0000,"volume":873},{"timestamp":1717545600,"value":182.2600,"volume":2014},{"timestamp":1717632000,"value":191.0000,"volume":4429},{"timestamp":1717718400,"value":194.0000,"volume":8954},{"timestamp":1717977600,"value":191.0100,"volume":2028},{"timestamp":1718064000,"value":189.0000,"volume":4255},{"timestamp":1718150400,"value":190.0000,"volume":849},{"timestamp":1718236800,"value":181.0000,"volume":766},{"timestamp":1718323200,"value":177.0000,"volume":4273},{"timestamp":1718582400,"value":181.1700,"volume":18997},{"timestamp":1718668800,"value":181.1400,"volume":878},{"timestamp":1718755200,"value":181.1300,"volume":409},{"timestamp":1718841600,"value":183.0000,"volume":1021},{"timestamp":1718928000,"value":176.0000,"volume":2075},{"timestamp":1719187200,"value":177.5700,"volume":16522},{"timestamp":1719273600,"value":178.0000,"volume":18036},{"timestamp":1719360000,"value":178.0400,"volume":414},{"timestamp":1719446400,"value":180.0000,"volume":1035},{"timestamp":1719532800,"value":182.7000,"volume":3543},{"timestamp":1719792000,"value":186.0000,"volume":1173},{"timestamp":1719878400,"value":186.0000,"volume":0},{"timestamp":1719964800,"value":186.0000,"volume":0},{"timestamp":1720051200,"value":186.0000,"volume":0},{"timestamp":1720137600,"value":187.9800,"volume":1373},{"timestamp":1720396800,"value":185.6000,"volume":8898},{"timestamp":1720483200,"value":183.0100,"volume":406},{"timestamp":1720569600,"value":186.4900,"volume":599},{"timestamp":1720656000,"value":186.9000,"volume":1001},{"timestamp":1720742400,"value":186.9300,"volume":4006},{"timestamp":1721001600,"value":189.0000,"volume":3664},{"timestamp":1721088000,"value":184.2100,"volume":19009},{"timestamp":1721174400,"value":187.0000,"volume":16429},{"timestamp":1721260800,"value":190.7000,"volume":13192},{"timestamp":1721347200,"value":194.5000,"volume":16388},{"timestamp":1721606400,"value":197.0000,"volume":2084},{"timestamp":1721692800,"value":201.0000,"volume":3555},{"timestamp":1721779200,"value":199.0000,"volume":13708},{"timestamp":1721865600,"value":200.0000,"volume":9180},{"timestamp":1721952000,"value":201.4900,"volume":5231},{"timestamp":1722211200,"value":201.9900,"volume":399},{"timestamp":1722297600,"value":204.9900,"volume":434},{"timestamp":1722384000,"value":195.0000,"volume":1309},{"timestamp":1722470400,"value":185.5000,"volume":7786},{"timestamp":1722556800,"value":183.6800,"volume":167157},{"timestamp":1722816000,"value":183.5100,"volume":9515},{"timestamp":1722902400,"value":185.5000,"volume":1169},{"timestamp":1722988800,"value":183.0200,"volume":1448},{"timestamp":1723075200,"value":185.6000,"volume":429},{"timestamp":1723161600,"value":183.8900,"volume":4615},{"timestamp":1723420800,"value":182.8100,"volume":756},{"timestamp":1723507200,"value":187.1200,"volume":1064},{"timestamp":1723593600,"value":184.8000,"volume":48690},{"timestamp":1723680000,"value":186.2000,"volume":5356},{"timestamp":1723766400,"value":187.6800,"volume":423},{"timestamp":1724025600,"value":193.5100,"volume":863},{"timestamp":1724112000,"value":197.3700,"volume":590},{"timestamp":1724198400,"value":200.6700,"volume":1802},{"timestamp":1724284800,"value":200.6100,"volume":3605},{"timestamp":1724371200,"value":201.0000,"volume":1247},{"timestamp":1724630400,"value":203.1000,"volume":5007},{"timestamp":1724716800,"value":207.0200,"volume":10681},{"timestamp":1724803200,"value":205.1100,"volume":1870},{"timestamp":1724889600,"value":205.0500,"volume":3069},{"timestamp":1724976000,"value":206.0200,"volume":153},{"timestamp":1725235200,"value":201.0000,"volume":3349},{"timestamp":1725321600,"value":203.4800,"volume":232},{"timestamp":1725408000,"value":198.0000,"volume":81162},{"timestamp":1725494400,"value":202.9500,"volume":907},{"timestamp":1725580800,"value":196.3000,"volume":2810},{"timestamp":1725840000,"value":198.0000,"volume":7093},{"timestamp":1725926400,"value":196.7500,"volume":830},{"timestamp":1726012800,"value":194.9000,"volume":27395},{"timestamp":1726099200,"value":195.5400,"volume":24534},{"timestamp":1726185600,"value":198.9700,"volume":618},{"timestamp":1726531200,"value":200.0100,"volume":16945},{"timestamp":1726617600,"value":203.3400,"volume":909},{"timestamp":1726704000,"value":210.3100,"volume":5516},{"timestamp":1726790400,"value":208.0000,"volume":4137},{"timestamp":1727049600,"value":207.8400,"volume":259},{"timestamp":1727136000,"value":207.1100,"volume":390},{"timestamp":1727222400,"value":211.4900,"volume":2567},{"timestamp":1727308800,"value":219.0100,"volume":12869},{"timestamp":1727395200,"value":218.0700,"volume":5461},{"timestamp":1727654400,"value":215.9500,"volume":665},{"timestamp":1727827200,"value":198.0200,"volume":4650},{"timestamp":1727913600,"value":200.9900,"volume":2015},{"timestamp":1728000000,"value":203.8200,"volume":921},{"timestamp":1728259200,"value":210.0000,"volume":1326},{"timestamp":1728345600,"value":210.0000,"volume":5166}],"startTimeTimestamp":1697673600,"endTimeTimestamp":1728519565}