{"instrumentID":17684,"Data":[{"timestamp":1697673600,"value":8.0300,"volume":2113231},{"timestamp":1697760000,"value":7.9500,"volume":1443682},{"timestamp":1698019200,"value":7.9300,"volume":729233},{"timestamp":1698105600,"value":7.7900,"volume":751261},{"timestamp":1698192000,"value":7.7800,"volume":1883744},{"timestamp":1698278400,"value":7.8200,"volume":796861},{"timestamp":1698364800,"value":7.7900,"volume":797182},{"timestamp":1698624000,"value":7.9100,"volume":1255127},{"timestamp":1698710400,"value":7.8300,"volume":1417555},{"timestamp":1698796800,"value":7.9900,"volume":1025395},{"timestamp":1698883200,"value":8.1300,"volume":1080297},{"timestamp":1698969600,"value":8.2600,"volume":1007053},{"timestamp":1699228800,"value":8.2500,"volume":1455292},{"timestamp":1699315200,"value":8.2100,"volume":565301},{"timestamp":1699401600,"value":8.3300,"volume":881201},{"timestamp":1699488000,"value":8.4100,"volume":926954},{"timestamp":1699574400,"value":8.4800,"volume":832894},{"timestamp":1699833600,"value":8.5300,"volume":656189},{"timestamp":1699920000,"value":8.8900,"volume":1305051},{"timestamp":1700006400,"value":8.8400,"volume":3073392},{"timestamp":1700092800,"value":8.8700,"volume":2946359},{"timestamp":1700179200,"value":9.0100,"volume":1885729},{"timestamp":1700438400,"value":9.0300,"volume":1296415},{"timestamp":1700524800,"value":9.0200,"volume":816410},{"timestamp":1700611200,"value":9.0700,"volume":648977},{"timestamp":1700784000,"value":9.1200,"volume":773951},{"timestamp":1701043200,"value":9.1700,"volume":677530},{"timestamp":1701129600,"value":9.3400,"volume":1350114},{"timestamp":1701216000,"value":9.4500,"volume":2838826},{"timestamp":1701302400,"value":9.2900,"volume":2202712},{"timestamp":1701388800,"value":9.2800,"volume":1319628},{"timestamp":1701648000,"value":9.3900,"volume":1799861},{"timestamp":1701734400,"value":9.2600,"volume":836468},{"timestamp":1701820800,"value":9.2000,"volume":706836},{"timestamp":1701907200,"value":9.1300,"volume":899196},{"timestamp":1701993600,"value":9.1400,"volume":683517},{"timestamp":1702252800,"value":9.1100,"volume":813227},{"timestamp":1702339200,"value":9.0800,"volume":678670},{"timestamp":1702425600,"value":9.2100,"volume":826252},{"timestamp":1702512000,"value":9.1800,"volume":785850},{"timestamp":1702598400,"value":8.9500,"volume":1074502},{"timestamp":1702857600,"value":8.9600,"volume":830505},{"timestamp":1702944000,"value":9.0800,"volume":787895},{"timestamp":1703030400,"value":8.8200,"volume":1007925},{"timestamp":1703116800,"value":9.0200,"volume":980638},{"timestamp":1703203200,"value":9.0300,"volume":1026439},{"timestamp":1703548800,"value":9.1200,"volume":413825},{"timestamp":1703635200,"value":9.1400,"volume":713963},{"timestamp":1703721600,"value":9.0200,"volume":597140},{"timestamp":1703808000,"value":9.1100,"volume":773997},{"timestamp":1704153600,"value":9.2000,"volume":804195},{"timestamp":1704240000,"value":9.0500,"volume":570730},{"timestamp":1704326400,"value":9.1800,"volume":1056892},{"timestamp":1704412800,"value":9.2900,"volume":572324},{"timestamp":1704672000,"value":9.4200,"volume":558200},{"timestamp":1704758400,"value":9.1600,"volume":1880165},{"timestamp":1704844800,"value":9.1800,"volume":582997},{"timestamp":1704931200,"value":9.0700,"volume":702033},{"timestamp":1705017600,"value":9.0700,"volume":644804},{"timestamp":1705363200,"value":8.7900,"volume":1095331},{"timestamp":1705449600,"value":8.7600,"volume":723537},{"timestamp":1705536000,"value":8.7900,"volume":536709},{"timestamp":1705622400,"value":8.7500,"volume":626143},{"timestamp":1705881600,"value":8.8500,"volume":588116},{"timestamp":1705968000,"value":8.8000,"volume":1316347},{"timestamp":1706054400,"value":8.9000,"volume":601985},{"timestamp":1706140800,"value":8.7600,"volume":1424047},{"timestamp":1706227200,"value":8.7800,"volume":598482},{"timestamp":1706486400,"value":8.8500,"volume":1104791},{"timestamp":1706572800,"value":9.3300,"volume":1287548},{"timestamp":1706659200,"value":9.3300,"volume":1679214},{"timestamp":1706745600,"value":9.5000,"volume":1634096},{"timestamp":1706832000,"value":9.6500,"volume":1977645},{"timestamp":1707091200,"value":9.6400,"volume":1983465},{"timestamp":1707177600,"value":9.7100,"volume":2022801},{"timestamp":1707264000,"value":9.7000,"volume":2257773},{"timestamp":1707350400,"value":9.8100,"volume":1842448},{"timestamp":1707436800,"value":9.9200,"volume":1347522},{"timestamp":1707696000,"value":10.0000,"volume":2118225},{"timestamp":1707782400,"value":9.8600,"volume":3265084},{"timestamp":1707868800,"value":9.8800,"volume":530672},{"timestamp":1707955200,"value":9.7100,"volume":1819956},{"timestamp":1708041600,"value":9.6700,"volume":730936},{"timestamp":1708387200,"value":9.9100,"volume":1709246},{"timestamp":1708473600,"value":10.0000,"volume":2466907},{"timestamp":1708560000,"value":10.0900,"volume":1908679},{"timestamp":1708646400,"value":10.2300,"volume":1433889},{"timestamp":1708905600,"value":10.2300,"volume":531668},{"timestamp":1708992000,"value":10.1400,"volume":661532},{"timestamp":1709078400,"value":10.0200,"volume":1019894},{"timestamp":1709164800,"value":9.9500,"volume":931272},{"timestamp":1709251200,"value":10.1000,"volume":876755},{"timestamp":1709510400,"value":10.1900,"volume":741865},{"timestamp":1709596800,"value":10.2400,"volume":1039974},{"timestamp":1709683200,"value":10.5500,"volume":3811009},{"timestamp":1709769600,"value":10.8500,"volume":8557687},{"timestamp":1709856000,"value":10.8000,"volume":1866516},{"timestamp":1710115200,"value":10.8600,"volume":802357},{"timestamp":1710201600,"value":11.1800,"volume":1330192},{"timestamp":1710288000,"value":11.2500,"volume":752280},{"timestamp":1710374400,"value":11.0500,"volume":1694265},{"timestamp":1710460800,"value":11.3900,"volume":896630},{"timestamp":1710720000,"value":11.2900,"volume":708860},{"timestamp":1710806400,"value":11.3900,"volume":1542338},{"timestamp":1710892800,"value":11.5300,"volume":920127},{"timestamp":1710979200,"value":11.6900,"volume":2978503},{"timestamp":1711065600,"value":11.7900,"volume":954730},{"timestamp":1711324800,"value":11.6600,"volume":1453615},{"timestamp":1711411200,"value":11.7200,"volume":727296},{"timestamp":1711497600,"value":11.8500,"volume":677787},{"timestamp":1711584000,"value":11.8400,"volume":1235207},{"timestamp":1711929600,"value":11.7400,"volume":650410},{"timestamp":1712016000,"value":11.8100,"volume":1198819},{"timestamp":1712102400,"value":11.9200,"volume":1115483},{"timestamp":1712188800,"value":11.9500,"volume":1617347},{"timestamp":1712275200,"value":11.8000,"volume":1917050},{"timestamp":1712534400,"value":11.5300,"volume":1009726},{"timestamp":1712620800,"value":11.4000,"volume":1063848},{"timestamp":1712707200,"value":11.1300,"volume":1619632},{"timestamp":1712793600,"value":10.8100,"volume":2015933},{"timestamp":1712880000,"value":10.5500,"volume":1753181},{"timestamp":1713139200,"value":10.6700,"volume":1942725},{"timestamp":1713225600,"value":10.5000,"volume":894222},{"timestamp":1713312000,"value":10.8300,"volume":900481},{"timestamp":1713398400,"value":10.9600,"volume":1618807},{"timestamp":1713484800,"value":10.7900,"volume":3433680},{"timestamp":1713744000,"value":11.0700,"volume":1458636},{"timestamp":1713830400,"value":11.4000,"volume":943820},{"timestamp":1713916800,"value":11.2700,"volume":1430541},{"timestamp":1714003200,"value":11.2500,"volume":1005917},{"timestamp":1714089600,"value":11.5800,"volume":5679649},{"timestamp":1714348800,"value":11.7500,"volume":8503538},{"timestamp":1714435200,"value":10.7100,"volume":2837954},{"timestamp":1714521600,"value":10.4600,"volume":1962841},{"timestamp":1714608000,"value":10.4200,"volume":4935236},{"timestamp":1714694400,"value":10.5900,"volume":3617295},{"timestamp":1714953600,"value":10.9200,"volume":2721845},{"timestamp":1715040000,"value":10.9400,"volume":1377938},{"timestamp":1715126400,"value":11.0500,"volume":1056682},{"timestamp":1715212800,"value":10.2200,"volume":1949667},{"timestamp":1715299200,"value":10.4000,"volume":1109651},{"timestamp":1715558400,"value":10.4600,"volume":455335},{"timestamp":1715644800,"value":10.6900,"volume":862204},{"timestamp":1715731200,"value":11.1800,"volume":6972432},{"timestamp":1715817600,"value":10.8000,"volume":1242706},{"timestamp":1715904000,"value":10.9100,"volume":1173165},{"timestamp":1716163200,"value":10.7500,"volume":1089868},{"timestamp":1716249600,"value":10.8700,"volume":651505},{"timestamp":1716336000,"value":10.8300,"volume":2986288},{"timestamp":1716422400,"value":10.7600,"volume":1312293},{"timestamp":1716508800,"value":10.8500,"volume":852033},{"timestamp":1716854400,"value":10.8300,"volume":873096},{"timestamp":1716940800,"value":10.6000,"volume":1332168},{"timestamp":1717027200,"value":10.8300,"volume":1373474},{"timestamp":1717113600,"value":10.9100,"volume":1042948},{"timestamp":1717372800,"value":10.6700,"volume":2422889},{"timestamp":1717459200,"value":10.3000,"volume":1620729},{"timestamp":1717545600,"value":10.4600,"volume":989500},{"timestamp":1717632000,"value":10.6500,"volume":1487429},{"timestamp":1717718400,"value":10.6300,"volume":1128214},{"timestamp":1717977600,"value":10.5000,"volume":676087},{"timestamp":1718064000,"value":10.2800,"volume":1509236},{"timestamp":1718150400,"value":10.1300,"volume":1070322},{"timestamp":1718236800,"value":9.8200,"volume":1243424},{"timestamp":1718323200,"value":9.6400,"volume":2024212},{"timestamp":1718582400,"value":9.8200,"volume":858627},{"timestamp":1718668800,"value":9.8900,"volume":1181006},{"timestamp":1718841600,"value":10.0300,"volume":1092602},{"timestamp":1718928000,"value":9.7400,"volume":1957915},{"timestamp":1719187200,"value":10.0600,"volume":1950689},{"timestamp":1719273600,"value":9.9500,"volume":886710},{"timestamp":1719360000,"value":9.8200,"volume":589928},{"timestamp":1719446400,"value":9.8700,"volume":1305724},{"timestamp":1719532800,"value":10.0300,"volume":739084},{"timestamp":1719792000,"value":10.1500,"volume":1571680},{"timestamp":1719878400,"value":10.1200,"volume":658199},{"timestamp":1719964800,"value":10.3600,"volume":710304},{"timestamp":1720137600,"value":10.4200,"volume":556071},{"timestamp":1720396800,"value":10.3300,"volume":591238},{"timestamp":1720483200,"value":10.2600,"volume":1008891},{"timestamp":1720569600,"value":10.4900,"volume":527531},{"timestamp":1720656000,"value":10.5300,"volume":454820},{"timestamp":1720742400,"value":10.6400,"volume":714551},{"timestamp":1721001600,"value":10.6400,"volume":606175},{"timestamp":1721088000,"value":10.6000,"volume":528427},{"timestamp":1721174400,"value":10.7100,"volume":620086},{"timestamp":1721260800,"value":10.7500,"volume":780362},{"timestamp":1721347200,"value":10.8000,"volume":606638},{"timestamp":1721606400,"value":11.0300,"volume":1893380},{"timestamp":1721692800,"value":11.1100,"volume":826692},{"timestamp":1721779200,"value":10.8800,"volume":1086915},{"timestamp":1721865600,"value":10.9000,"volume":1110475},{"timestamp":1721952000,"value":10.9700,"volume":1195733},{"timestamp":1722211200,"value":10.8600,"volume":2302253},{"timestamp":1722297600,"value":10.9400,"volume":1326482},{"timestamp":1722384000,"value":10.5400,"volume":5343525},{"timestamp":1722470400,"value":9.9000,"volume":1403084},{"timestamp":1722556800,"value":9.6800,"volume":1419964},{"timestamp":1722816000,"value":9.5800,"volume":2012639},{"timestamp":1722902400,"value":9.5800,"volume":7335787},{"timestamp":1722988800,"value":9.5500,"volume":2482884},{"timestamp":1723075200,"value":9.7000,"volume":1143016},{"timestamp":1723161600,"value":9.7600,"volume":1307488},{"timestamp":1723420800,"value":9.7400,"volume":787002},{"timestamp":1723507200,"value":9.9100,"volume":757016},{"timestamp":1723593600,"value":9.8900,"volume":704043},{"timestamp":1723680000,"value":10.0600,"volume":811886},{"timestamp":1723766400,"value":10.2100,"volume":746199},{"timestamp":1724025600,"value":10.4700,"volume":4056535},{"timestamp":1724112000,"value":10.3900,"volume":974719},{"timestamp":1724198400,"value":10.4600,"volume":1019391},{"timestamp":1724284800,"value":10.3800,"volume":717880},{"timestamp":1724371200,"value":10.5900,"volume":787612},{"timestamp":1724630400,"value":10.5300,"volume":546842},{"timestamp":1724716800,"value":10.6200,"volume":478353},{"timestamp":1724803200,"value":10.5600,"volume":774967},{"timestamp":1724889600,"value":10.5600,"volume":655139},{"timestamp":1724976000,"value":10.6500,"volume":936265},{"timestamp":1725321600,"value":10.1800,"volume":1064091},{"timestamp":1725408000,"value":9.9800,"volume":1130428},{"timestamp":1725494400,"value":10.1300,"volume":1318882},{"timestamp":1725580800,"value":9.8700,"volume":1431168},{"timestamp":1725840000,"value":9.9900,"volume":1624618},{"timestamp":1725926400,"value":9.8600,"volume":1640572},{"timestamp":1726012800,"value":9.9300,"volume":1369771},{"timestamp":1726099200,"value":10.0900,"volume":1428115},{"timestamp":1726185600,"value":10.3000,"volume":3367293},{"timestamp":1726444800,"value":10.4300,"volume":1507570},{"timestamp":1726531200,"value":10.4700,"volume":1055712},{"timestamp":1726617600,"value":10.5400,"volume":1412472},{"timestamp":1726704000,"value":10.9400,"volume":1749002},{"timestamp":1726790400,"value":10.8600,"volume":1208933},{"timestamp":1727049600,"value":10.8400,"volume":1543655},{"timestamp":1727136000,"value":10.8800,"volume":1222075},{"timestamp":1727222400,"value":10.7700,"volume":1209585},{"timestamp":1727308800,"value":11.1400,"volume":1491908},{"timestamp":1727395200,"value":11.0700,"volume":930886},{"timestamp":1727654400,"value":10.8400,"volume":1021404},{"timestamp":1727740800,"value":10.2800,"volume":1724451},{"timestamp":1727827200,"value":10.2000,"volume":2505590},{"timestamp":1727913600,"value":10.3200,"volume":828576},{"timestamp":1728000000,"value":10.5300,"volume":1053581},{"timestamp":1728259200,"value":10.6200,"volume":1626737},{"timestamp":1728345600,"value":10.5300,"volume":1084043}],"startTimeTimestamp":1697673600,"endTimeTimestamp":1728519388}