{"instrumentID":19222,"Data":[{"timestamp":1696982400,"value":4.1100,"volume":710967},{"timestamp":1697068800,"value":4.0500,"volume":679917},{"timestamp":1697155200,"value":4.0300,"volume":547489},{"timestamp":1697414400,"value":4.0600,"volume":694421},{"timestamp":1697500800,"value":4.0800,"volume":499331},{"timestamp":1697587200,"value":4.0400,"volume":475191},{"timestamp":1697673600,"value":4.0000,"volume":788973},{"timestamp":1697760000,"value":3.9400,"volume":634662},{"timestamp":1698019200,"value":3.9000,"volume":701179},{"timestamp":1698105600,"value":3.8400,"volume":1617017},{"timestamp":1698192000,"value":3.7500,"volume":721068},{"timestamp":1698278400,"value":3.7300,"volume":895838},{"timestamp":1698364800,"value":3.7500,"volume":855521},{"timestamp":1698624000,"value":3.8000,"volume":1008416},{"timestamp":1698710400,"value":3.8300,"volume":1163157},{"timestamp":1698796800,"value":3.7600,"volume":1095482},{"timestamp":1698883200,"value":3.8600,"volume":1162871},{"timestamp":1698969600,"value":3.9700,"volume":963510},{"timestamp":1699228800,"value":3.9500,"volume":917832},{"timestamp":1699315200,"value":3.9100,"volume":1232917},{"timestamp":1699401600,"value":3.9000,"volume":1408775},{"timestamp":1699488000,"value":3.8800,"volume":795684},{"timestamp":1699574400,"value":3.9200,"volume":621463},{"timestamp":1699833600,"value":3.9600,"volume":1262595},{"timestamp":1699920000,"value":4.0200,"volume":1076090},{"timestamp":1700006400,"value":3.9800,"volume":459685},{"timestamp":1700092800,"value":4.0000,"volume":680643},{"timestamp":1700179200,"value":4.0400,"volume":491726},{"timestamp":1700438400,"value":4.1200,"volume":755000},{"timestamp":1700524800,"value":4.0800,"volume":501225},{"timestamp":1700611200,"value":4.1200,"volume":451732},{"timestamp":1700784000,"value":4.1500,"volume":279196},{"timestamp":1701043200,"value":4.1500,"volume":530647},{"timestamp":1701129600,"value":4.1900,"volume":664339},{"timestamp":1701216000,"value":4.2300,"volume":796651},{"timestamp":1701302400,"value":4.2700,"volume":722427},{"timestamp":1701388800,"value":4.3300,"volume":497304},{"timestamp":1701648000,"value":4.3200,"volume":853625},{"timestamp":1701734400,"value":4.3200,"volume":528865},{"timestamp":1701820800,"value":4.2800,"volume":406968},{"timestamp":1701907200,"value":4.3200,"volume":680181},{"timestamp":1701993600,"value":4.3100,"volume":1342571},{"timestamp":1702252800,"value":4.3200,"volume":1860955},{"timestamp":1702339200,"value":4.0000,"volume":2577413},{"timestamp":1702425600,"value":3.9800,"volume":1358051},{"timestamp":1702512000,"value":4.0000,"volume":881261},{"timestamp":1702598400,"value":3.8700,"volume":801293},{"timestamp":1702857600,"value":3.8900,"volume":813954},{"timestamp":1702944000,"value":4.1300,"volume":4735573},{"timestamp":1703030400,"value":3.9800,"volume":1400477},{"timestamp":1703116800,"value":3.9600,"volume":799687},{"timestamp":1703203200,"value":3.9500,"volume":1183848},{"timestamp":1703548800,"value":3.9700,"volume":716680},{"timestamp":1703635200,"value":3.9400,"volume":1066618},{"timestamp":1703721600,"value":3.9100,"volume":595611},{"timestamp":1703808000,"value":3.9000,"volume":903064},{"timestamp":1704153600,"value":3.9600,"volume":731277},{"timestamp":1704240000,"value":3.9500,"volume":960310},{"timestamp":1704326400,"value":4.0200,"volume":1097948},{"timestamp":1704412800,"value":4.0600,"volume":900496},{"timestamp":1704672000,"value":4.1100,"volume":802631},{"timestamp":1704758400,"value":4.0600,"volume":624615},{"timestamp":1704844800,"value":4.0700,"volume":493944},{"timestamp":1704931200,"value":4.0800,"volume":550624},{"timestamp":1705017600,"value":4.0700,"volume":769238},{"timestamp":1705363200,"value":4.1100,"volume":895127},{"timestamp":1705449600,"value":4.0900,"volume":670606},{"timestamp":1705536000,"value":4.0800,"volume":538560},{"timestamp":1705622400,"value":4.1300,"volume":485413},{"timestamp":1705881600,"value":4.1700,"volume":1112869},{"timestamp":1705968000,"value":4.1500,"volume":1171329},{"timestamp":1706054400,"value":4.1500,"volume":478907},{"timestamp":1706140800,"value":4.1400,"volume":413809},{"timestamp":1706227200,"value":4.1800,"volume":567824},{"timestamp":1706486400,"value":4.1600,"volume":757856},{"timestamp":1706572800,"value":4.1400,"volume":2002203},{"timestamp":1706659200,"value":4.0900,"volume":867313},{"timestamp":1706745600,"value":4.0900,"volume":410065},{"timestamp":1706832000,"value":4.0000,"volume":732240},{"timestamp":1707091200,"value":3.9700,"volume":871129},{"timestamp":1707177600,"value":3.9600,"volume":1197716},{"timestamp":1707264000,"value":3.8900,"volume":1613587},{"timestamp":1707350400,"value":3.8600,"volume":884205},{"timestamp":1707436800,"value":3.8600,"volume":1086998},{"timestamp":1707696000,"value":3.8700,"volume":876939},{"timestamp":1707782400,"value":3.8200,"volume":1057245},{"timestamp":1707868800,"value":3.8500,"volume":782513},{"timestamp":1707955200,"value":3.9300,"volume":681220},{"timestamp":1708041600,"value":3.8600,"volume":1057180},{"timestamp":1708387200,"value":3.9600,"volume":1175220},{"timestamp":1708473600,"value":3.9900,"volume":891285},{"timestamp":1708560000,"value":4.0600,"volume":1053943},{"timestamp":1708646400,"value":4.0800,"volume":644757},{"timestamp":1708905600,"value":4.0900,"volume":888407},{"timestamp":1708992000,"value":4.1400,"volume":700797},{"timestamp":1709078400,"value":4.1400,"volume":1453625},{"timestamp":1709164800,"value":4.0900,"volume":798144},{"timestamp":1709251200,"value":4.1500,"volume":756487},{"timestamp":1709510400,"value":4.1400,"volume":647398},{"timestamp":1709596800,"value":4.1600,"volume":552654},{"timestamp":1709683200,"value":4.1900,"volume":985783},{"timestamp":1709769600,"value":4.1800,"volume":587650},{"timestamp":1709856000,"value":4.2000,"volume":446522},{"timestamp":1710115200,"value":4.2300,"volume":566428},{"timestamp":1710201600,"value":4.2300,"volume":602414},{"timestamp":1710288000,"value":4.2300,"volume":528122},{"timestamp":1710374400,"value":4.2100,"volume":630019},{"timestamp":1710460800,"value":4.2400,"volume":781377},{"timestamp":1710720000,"value":4.2300,"volume":460310},{"timestamp":1710806400,"value":4.2200,"volume":460584},{"timestamp":1710892800,"value":4.2800,"volume":350534},{"timestamp":1710979200,"value":4.2700,"volume":741502},{"timestamp":1711065600,"value":4.2900,"volume":320326},{"timestamp":1711324800,"value":4.3100,"volume":496911},{"timestamp":1711411200,"value":4.3700,"volume":654945},{"timestamp":1711497600,"value":4.4100,"volume":722836},{"timestamp":1711584000,"value":4.4100,"volume":719979},{"timestamp":1711929600,"value":4.3900,"volume":349528},{"timestamp":1712016000,"value":4.3800,"volume":440432},{"timestamp":1712102400,"value":4.3800,"volume":549757},{"timestamp":1712188800,"value":4.3400,"volume":714267},{"timestamp":1712275200,"value":4.2900,"volume":422322},{"timestamp":1712534400,"value":4.3400,"volume":1623962},{"timestamp":1712620800,"value":4.3100,"volume":1340835},{"timestamp":1712707200,"value":4.2700,"volume":1199354},{"timestamp":1712793600,"value":4.2000,"volume":1211502},{"timestamp":1712880000,"value":4.1700,"volume":1022460},{"timestamp":1713139200,"value":4.1500,"volume":785273},{"timestamp":1713225600,"value":4.1300,"volume":444170},{"timestamp":1713312000,"value":4.1700,"volume":869668},{"timestamp":1713398400,"value":4.2200,"volume":568745},{"timestamp":1713484800,"value":4.2700,"volume":413843},{"timestamp":1713744000,"value":4.3600,"volume":923813},{"timestamp":1713830400,"value":4.4300,"volume":728337},{"timestamp":1713916800,"value":4.4000,"volume":324450},{"timestamp":1714003200,"value":4.4200,"volume":776561},{"timestamp":1714089600,"value":4.5000,"volume":801845},{"timestamp":1714348800,"value":4.5200,"volume":721033},{"timestamp":1714435200,"value":4.4300,"volume":730474},{"timestamp":1714521600,"value":4.4400,"volume":460097},{"timestamp":1714608000,"value":4.5000,"volume":405985},{"timestamp":1714694400,"value":4.5600,"volume":530632},{"timestamp":1714953600,"value":4.5600,"volume":397648},{"timestamp":1715040000,"value":4.5600,"volume":330054},{"timestamp":1715126400,"value":4.4400,"volume":653535},{"timestamp":1715212800,"value":4.4300,"volume":593282},{"timestamp":1715299200,"value":4.3700,"volume":403909},{"timestamp":1715558400,"value":4.4000,"volume":333765},{"timestamp":1715644800,"value":4.4400,"volume":338988},{"timestamp":1715731200,"value":4.4900,"volume":337583},{"timestamp":1715817600,"value":4.4300,"volume":269561},{"timestamp":1715904000,"value":4.4600,"volume":565997},{"timestamp":1716163200,"value":4.4500,"volume":846737},{"timestamp":1716249600,"value":4.5400,"volume":464604},{"timestamp":1716336000,"value":4.4900,"volume":441982},{"timestamp":1716422400,"value":4.4500,"volume":341549},{"timestamp":1716508800,"value":4.4500,"volume":158155},{"timestamp":1716854400,"value":4.5100,"volume":830761},{"timestamp":1716940800,"value":4.4700,"volume":601588},{"timestamp":1717027200,"value":4.5800,"volume":713750},{"timestamp":1717113600,"value":4.6200,"volume":623627},{"timestamp":1717372800,"value":4.7100,"volume":982789},{"timestamp":1717459200,"value":4.7800,"volume":1007699},{"timestamp":1717545600,"value":4.7400,"volume":2209662},{"timestamp":1717632000,"value":4.7300,"volume":838851},{"timestamp":1717718400,"value":4.6600,"volume":1272210},{"timestamp":1717977600,"value":4.6000,"volume":457362},{"timestamp":1718064000,"value":4.5300,"volume":421806},{"timestamp":1718150400,"value":4.5200,"volume":346375},{"timestamp":1718236800,"value":4.3600,"volume":912234},{"timestamp":1718323200,"value":4.3500,"volume":547170},{"timestamp":1718582400,"value":4.3500,"volume":525234},{"timestamp":1718668800,"value":4.2700,"volume":650559},{"timestamp":1718841600,"value":4.2800,"volume":693562},{"timestamp":1718928000,"value":4.3100,"volume":811030},{"timestamp":1719187200,"value":4.3800,"volume":981858},{"timestamp":1719273600,"value":4.2800,"volume":1260789},{"timestamp":1719360000,"value":4.2600,"volume":732275},{"timestamp":1719446400,"value":4.3100,"volume":1960330},{"timestamp":1719532800,"value":4.2100,"volume":1086991},{"timestamp":1719792000,"value":4.2400,"volume":2088533},{"timestamp":1719878400,"value":4.1800,"volume":526121},{"timestamp":1719964800,"value":4.2500,"volume":264495},{"timestamp":1720137600,"value":4.2900,"volume":577757},{"timestamp":1720396800,"value":4.2400,"volume":976929},{"timestamp":1720483200,"value":4.2500,"volume":1116378},{"timestamp":1720569600,"value":4.3300,"volume":1152156},{"timestamp":1720656000,"value":4.3800,"volume":908008},{"timestamp":1720742400,"value":4.4100,"volume":1242242},{"timestamp":1721001600,"value":4.3500,"volume":1294185},{"timestamp":1721088000,"value":4.3500,"volume":1535440},{"timestamp":1721174400,"value":4.4100,"volume":940841},{"timestamp":1721260800,"value":4.5000,"volume":598770},{"timestamp":1721347200,"value":4.4900,"volume":556511},{"timestamp":1721606400,"value":4.5300,"volume":737579},{"timestamp":1721692800,"value":4.4600,"volume":368774},{"timestamp":1721779200,"value":4.4600,"volume":247282},{"timestamp":1721865600,"value":4.5200,"volume":547571},{"timestamp":1721952000,"value":4.5300,"volume":453254},{"timestamp":1722211200,"value":4.5100,"volume":560396},{"timestamp":1722297600,"value":4.5600,"volume":468212},{"timestamp":1722384000,"value":4.5400,"volume":732043},{"timestamp":1722470400,"value":4.5000,"volume":1454898},{"timestamp":1722556800,"value":4.4900,"volume":718034},{"timestamp":1722816000,"value":4.4200,"volume":1057902},{"timestamp":1722902400,"value":4.3800,"volume":636875},{"timestamp":1722988800,"value":4.3600,"volume":610894},{"timestamp":1723075200,"value":4.4100,"volume":543293},{"timestamp":1723161600,"value":4.4200,"volume":441610},{"timestamp":1723420800,"value":4.4100,"volume":425532},{"timestamp":1723507200,"value":4.4400,"volume":354610},{"timestamp":1723593600,"value":4.4800,"volume":253707},{"timestamp":1723680000,"value":4.4500,"volume":227783},{"timestamp":1723766400,"value":4.5100,"volume":323809},{"timestamp":1724025600,"value":4.5700,"volume":589290},{"timestamp":1724112000,"value":4.5300,"volume":316567},{"timestamp":1724198400,"value":4.5100,"volume":401573},{"timestamp":1724284800,"value":4.4800,"volume":258718},{"timestamp":1724371200,"value":4.5300,"volume":406493},{"timestamp":1724630400,"value":4.5800,"volume":258096},{"timestamp":1724716800,"value":4.5700,"volume":404399},{"timestamp":1724803200,"value":4.5400,"volume":322964},{"timestamp":1724889600,"value":4.5200,"volume":501449},{"timestamp":1724976000,"value":4.5200,"volume":367127},{"timestamp":1725321600,"value":4.6200,"volume":680587},{"timestamp":1725408000,"value":4.6600,"volume":429271},{"timestamp":1725494400,"value":4.6900,"volume":696864},{"timestamp":1725580800,"value":4.6800,"volume":520662},{"timestamp":1725840000,"value":4.6600,"volume":438497},{"timestamp":1725926400,"value":4.6200,"volume":445485},{"timestamp":1726012800,"value":4.6500,"volume":380291},{"timestamp":1726099200,"value":4.6900,"volume":447792},{"timestamp":1726185600,"value":4.7200,"volume":991743},{"timestamp":1726444800,"value":4.8200,"volume":767821},{"timestamp":1726531200,"value":4.8400,"volume":717820},{"timestamp":1726617600,"value":4.9000,"volume":428571},{"timestamp":1726704000,"value":4.8300,"volume":336216},{"timestamp":1726790400,"value":4.8300,"volume":477591},{"timestamp":1727049600,"value":4.8600,"volume":1368226},{"timestamp":1727136000,"value":4.8900,"volume":879922},{"timestamp":1727222400,"value":4.8900,"volume":457979},{"timestamp":1727308800,"value":4.8800,"volume":352332},{"timestamp":1727395200,"value":4.8900,"volume":661876},{"timestamp":1727654400,"value":4.8600,"volume":330747},{"timestamp":1727740800,"value":4.8300,"volume":400709},{"timestamp":1727827200,"value":4.7600,"volume":420182},{"timestamp":1727913600,"value":4.7300,"volume":1071213},{"timestamp":1728000000,"value":4.7500,"volume":369226},{"timestamp":1728259200,"value":4.7800,"volume":348495},{"timestamp":1728345600,"value":4.8000,"volume":638441},{"timestamp":1728432000,"value":4.8100,"volume":245507},{"timestamp":1728518400,"value":4.7700,"volume":216153},{"timestamp":1728604800,"value":4.7700,"volume":252111},{"timestamp":1728864000,"value":4.7800,"volume":223836},{"timestamp":1728950400,"value":4.7600,"volume":346585},{"timestamp":1729036800,"value":4.8800,"volume":363447},{"timestamp":1729123200,"value":4.8300,"volume":501142},{"timestamp":1729209600,"value":4.7700,"volume":335863}],"startTimeTimestamp":1696982400,"endTimeTimestamp":1729336804}