{"instrumentID":19222,"Data":[{"timestamp":1669161600,"value":3.7300,"volume":630903},{"timestamp":1669334400,"value":3.7900,"volume":649748},{"timestamp":1669593600,"value":3.7000,"volume":2180009},{"timestamp":1669680000,"value":3.6900,"volume":799440},{"timestamp":1669766400,"value":3.7200,"volume":1048057},{"timestamp":1669852800,"value":3.7700,"volume":1129072},{"timestamp":1669939200,"value":3.7200,"volume":931219},{"timestamp":1670198400,"value":3.6600,"volume":1261508},{"timestamp":1670284800,"value":3.6700,"volume":1425213},{"timestamp":1670371200,"value":3.6400,"volume":1025729},{"timestamp":1670457600,"value":3.5600,"volume":1085124},{"timestamp":1670544000,"value":3.5700,"volume":863805},{"timestamp":1670803200,"value":3.5800,"volume":1032820},{"timestamp":1670889600,"value":3.4400,"volume":1568745},{"timestamp":1670976000,"value":3.4600,"volume":2842029},{"timestamp":1671062400,"value":3.4400,"volume":1589197},{"timestamp":1671148800,"value":3.4100,"volume":3621479},{"timestamp":1671408000,"value":3.4100,"volume":1782222},{"timestamp":1671494400,"value":3.4100,"volume":1924049},{"timestamp":1671580800,"value":3.5100,"volume":1456175},{"timestamp":1671667200,"value":3.5300,"volume":1235224},{"timestamp":1671753600,"value":3.5500,"volume":914304},{"timestamp":1672099200,"value":3.5600,"volume":1189222},{"timestamp":1672185600,"value":3.5400,"volume":1088709},{"timestamp":1672272000,"value":3.6200,"volume":1432096},{"timestamp":1672358400,"value":3.5700,"volume":1118169},{"timestamp":1672704000,"value":3.6300,"volume":1406692},{"timestamp":1672790400,"value":3.7100,"volume":1483880},{"timestamp":1672876800,"value":3.7000,"volume":698447},{"timestamp":1672963200,"value":3.7600,"volume":704024},{"timestamp":1673222400,"value":3.7800,"volume":1461805},{"timestamp":1673308800,"value":3.8300,"volume":1038189},{"timestamp":1673395200,"value":3.8700,"volume":2167501},{"timestamp":1673481600,"value":3.9600,"volume":2438606},{"timestamp":1673568000,"value":3.9700,"volume":1808489},{"timestamp":1673913600,"value":3.9500,"volume":1059064},{"timestamp":1674000000,"value":3.8400,"volume":977778},{"timestamp":1674086400,"value":3.8500,"volume":865453},{"timestamp":1674172800,"value":3.9100,"volume":732161},{"timestamp":1674432000,"value":3.9200,"volume":1297185},{"timestamp":1674518400,"value":3.8900,"volume":836381},{"timestamp":1674604800,"value":3.8500,"volume":1457910},{"timestamp":1674691200,"value":3.8100,"volume":1338297},{"timestamp":1674777600,"value":3.8400,"volume":1198817},{"timestamp":1675036800,"value":3.8400,"volume":927222},{"timestamp":1675123200,"value":3.8400,"volume":695571},{"timestamp":1675209600,"value":3.8900,"volume":963859},{"timestamp":1675296000,"value":3.9100,"volume":1180322},{"timestamp":1675382400,"value":3.7600,"volume":1524142},{"timestamp":1675641600,"value":3.7100,"volume":1143393},{"timestamp":1675728000,"value":3.7400,"volume":1613264},{"timestamp":1675814400,"value":3.8000,"volume":987598},{"timestamp":1675900800,"value":3.7500,"volume":1129380},{"timestamp":1675987200,"value":3.8100,"volume":799611},{"timestamp":1676246400,"value":3.8200,"volume":933422},{"timestamp":1676332800,"value":3.9500,"volume":1213848},{"timestamp":1676419200,"value":3.9800,"volume":807755},{"timestamp":1676505600,"value":4.0200,"volume":966868},{"timestamp":1676592000,"value":4.0900,"volume":963839},{"timestamp":1676937600,"value":3.9900,"volume":761131},{"timestamp":1677024000,"value":4.0300,"volume":1231316},{"timestamp":1677110400,"value":4.0800,"volume":1055704},{"timestamp":1677196800,"value":4.1200,"volume":600989},{"timestamp":1677456000,"value":4.1500,"volume":628628},{"timestamp":1677542400,"value":4.0900,"volume":1022638},{"timestamp":1677628800,"value":4.1400,"volume":700710},{"timestamp":1677715200,"value":4.1100,"volume":1240004},{"timestamp":1677801600,"value":4.1600,"volume":572328},{"timestamp":1678060800,"value":4.2000,"volume":681912},{"timestamp":1678147200,"value":4.1100,"volume":696893},{"timestamp":1678233600,"value":4.1300,"volume":615068},{"timestamp":1678320000,"value":4.1200,"volume":958178},{"timestamp":1678406400,"value":4.1200,"volume":1081821},{"timestamp":1678665600,"value":4.0500,"volume":1106375},{"timestamp":1678752000,"value":4.0700,"volume":855476},{"timestamp":1678838400,"value":3.9500,"volume":895329},{"timestamp":1678924800,"value":3.9300,"volume":867656},{"timestamp":1679011200,"value":3.9300,"volume":1868148},{"timestamp":1679270400,"value":3.9900,"volume":716749},{"timestamp":1679356800,"value":4.1000,"volume":655161},{"timestamp":1679443200,"value":4.0900,"volume":756432},{"timestamp":1679529600,"value":4.0900,"volume":618718},{"timestamp":1679616000,"value":4.0500,"volume":959155},{"timestamp":1679875200,"value":4.1000,"volume":454472},{"timestamp":1679961600,"value":4.0900,"volume":632249},{"timestamp":1680048000,"value":4.2000,"volume":1110575},{"timestamp":1680134400,"value":4.2900,"volume":838533},{"timestamp":1680220800,"value":4.2800,"volume":554000},{"timestamp":1680480000,"value":4.3300,"volume":453513},{"timestamp":1680566400,"value":4.3100,"volume":1663999},{"timestamp":1680652800,"value":4.4000,"volume":833510},{"timestamp":1680739200,"value":4.4400,"volume":724010},{"timestamp":1681084800,"value":4.4300,"volume":657252},{"timestamp":1681171200,"value":4.4200,"volume":839475},{"timestamp":1681257600,"value":4.4600,"volume":614728},{"timestamp":1681344000,"value":4.5000,"volume":609849},{"timestamp":1681430400,"value":4.4500,"volume":537967},{"timestamp":1681689600,"value":4.4700,"volume":686705},{"timestamp":1681776000,"value":4.4900,"volume":295520},{"timestamp":1681862400,"value":4.4900,"volume":575755},{"timestamp":1681948800,"value":4.4300,"volume":3669560},{"timestamp":1682035200,"value":4.4200,"volume":4583459},{"timestamp":1682294400,"value":4.4000,"volume":1335656},{"timestamp":1682380800,"value":4.3000,"volume":760418},{"timestamp":1682467200,"value":4.4400,"volume":1130011},{"timestamp":1682553600,"value":4.5300,"volume":744392},{"timestamp":1682640000,"value":4.5100,"volume":561591},{"timestamp":1682899200,"value":4.5000,"volume":583982},{"timestamp":1682985600,"value":4.4100,"volume":1061328},{"timestamp":1683072000,"value":4.4500,"volume":680791},{"timestamp":1683158400,"value":4.3800,"volume":429345},{"timestamp":1683244800,"value":4.3900,"volume":666177},{"timestamp":1683504000,"value":4.3800,"volume":540768},{"timestamp":1683590400,"value":4.3600,"volume":660277},{"timestamp":1683676800,"value":4.4000,"volume":650232},{"timestamp":1683763200,"value":4.1600,"volume":882644},{"timestamp":1683849600,"value":4.1600,"volume":566861},{"timestamp":1684108800,"value":4.2300,"volume":1170288},{"timestamp":1684195200,"value":4.2500,"volume":729062},{"timestamp":1684281600,"value":4.2500,"volume":632765},{"timestamp":1684368000,"value":4.2100,"volume":499220},{"timestamp":1684454400,"value":4.2000,"volume":513774},{"timestamp":1684713600,"value":4.2300,"volume":852949},{"timestamp":1684800000,"value":4.2500,"volume":497113},{"timestamp":1684886400,"value":4.2600,"volume":410447},{"timestamp":1684972800,"value":4.1800,"volume":926797},{"timestamp":1685059200,"value":4.1800,"volume":921642},{"timestamp":1685404800,"value":4.1600,"volume":559938},{"timestamp":1685491200,"value":4.1800,"volume":1353090},{"timestamp":1685577600,"value":4.1800,"volume":825920},{"timestamp":1685664000,"value":4.1700,"volume":950375},{"timestamp":1685923200,"value":4.1900,"volume":1216374},{"timestamp":1686009600,"value":4.0900,"volume":1169801},{"timestamp":1686096000,"value":4.1600,"volume":768567},{"timestamp":1686182400,"value":4.1700,"volume":728134},{"timestamp":1686268800,"value":4.1600,"volume":590043},{"timestamp":1686528000,"value":4.1700,"volume":1320776},{"timestamp":1686614400,"value":3.9100,"volume":1159450},{"timestamp":1686700800,"value":3.9300,"volume":900246},{"timestamp":1686787200,"value":3.9900,"volume":896873},{"timestamp":1686873600,"value":3.8600,"volume":8264581},{"timestamp":1687219200,"value":3.9200,"volume":2723358},{"timestamp":1687305600,"value":3.9300,"volume":1123076},{"timestamp":1687392000,"value":3.8900,"volume":1024389},{"timestamp":1687478400,"value":3.9200,"volume":678585},{"timestamp":1687737600,"value":3.8900,"volume":1130624},{"timestamp":1687824000,"value":3.9600,"volume":630791},{"timestamp":1687910400,"value":3.9600,"volume":632165},{"timestamp":1687996800,"value":3.9800,"volume":404672},{"timestamp":1688083200,"value":4.0300,"volume":520262},{"timestamp":1688342400,"value":4.0800,"volume":430355},{"timestamp":1688515200,"value":4.0200,"volume":1083102},{"timestamp":1688601600,"value":3.9500,"volume":1177181},{"timestamp":1688688000,"value":3.9300,"volume":1318059},{"timestamp":1688947200,"value":3.9200,"volume":672700},{"timestamp":1689033600,"value":3.9300,"volume":1118483},{"timestamp":1689120000,"value":4.0200,"volume":727876},{"timestamp":1689206400,"value":4.0500,"volume":775562},{"timestamp":1689292800,"value":4.0300,"volume":1098290},{"timestamp":1689552000,"value":4.0700,"volume":1016234},{"timestamp":1689638400,"value":4.0100,"volume":1033414},{"timestamp":1689724800,"value":4.0400,"volume":898332},{"timestamp":1689811200,"value":4.0700,"volume":747276},{"timestamp":1689897600,"value":4.1000,"volume":522385},{"timestamp":1690156800,"value":4.1300,"volume":856809},{"timestamp":1690243200,"value":4.1100,"volume":773900},{"timestamp":1690329600,"value":4.2000,"volume":765594},{"timestamp":1690416000,"value":4.2700,"volume":825108},{"timestamp":1690502400,"value":4.2700,"volume":525592},{"timestamp":1690761600,"value":4.2200,"volume":529225},{"timestamp":1690848000,"value":4.1500,"volume":747502},{"timestamp":1690934400,"value":3.8400,"volume":1495713},{"timestamp":1691020800,"value":3.8000,"volume":1019650},{"timestamp":1691107200,"value":3.8200,"volume":644818},{"timestamp":1691366400,"value":3.8200,"volume":702554},{"timestamp":1691452800,"value":3.8100,"volume":834214},{"timestamp":1691539200,"value":3.8600,"volume":696566},{"timestamp":1691625600,"value":3.9300,"volume":1141497},{"timestamp":1691712000,"value":3.9300,"volume":445795},{"timestamp":1691971200,"value":3.9300,"volume":974771},{"timestamp":1692057600,"value":3.8800,"volume":981965},{"timestamp":1692144000,"value":3.8600,"volume":829952},{"timestamp":1692230400,"value":3.8600,"volume":830906},{"timestamp":1692316800,"value":3.8700,"volume":957567},{"timestamp":1692576000,"value":3.8800,"volume":891547},{"timestamp":1692662400,"value":3.8700,"volume":1165983},{"timestamp":1692748800,"value":3.9300,"volume":553640},{"timestamp":1692835200,"value":3.9300,"volume":821311},{"timestamp":1692921600,"value":3.9300,"volume":555287},{"timestamp":1693180800,"value":4.0100,"volume":826835},{"timestamp":1693267200,"value":4.1000,"volume":855840},{"timestamp":1693353600,"value":4.1200,"volume":543607},{"timestamp":1693440000,"value":4.0900,"volume":367784},{"timestamp":1693526400,"value":4.1000,"volume":2051898},{"timestamp":1693872000,"value":4.1800,"volume":4916280},{"timestamp":1693958400,"value":4.0100,"volume":1585091},{"timestamp":1694044800,"value":4.0800,"volume":915163},{"timestamp":1694131200,"value":4.0900,"volume":583634},{"timestamp":1694390400,"value":4.1800,"volume":1130965},{"timestamp":1694476800,"value":4.2100,"volume":1109372},{"timestamp":1694563200,"value":4.1900,"volume":1014015},{"timestamp":1694649600,"value":4.1900,"volume":889551},{"timestamp":1694736000,"value":4.1800,"volume":3721446},{"timestamp":1694995200,"value":4.2500,"volume":872588},{"timestamp":1695081600,"value":4.2800,"volume":739690},{"timestamp":1695168000,"value":4.3300,"volume":698424},{"timestamp":1695254400,"value":4.3300,"volume":608103},{"timestamp":1695340800,"value":4.2800,"volume":638432},{"timestamp":1695600000,"value":4.1800,"volume":580706},{"timestamp":1695686400,"value":4.1400,"volume":1280635},{"timestamp":1695772800,"value":4.0500,"volume":603011},{"timestamp":1695859200,"value":4.0800,"volume":789333},{"timestamp":1695945600,"value":4.0700,"volume":676887},{"timestamp":1696204800,"value":3.9900,"volume":950004},{"timestamp":1696291200,"value":3.9200,"volume":756216},{"timestamp":1696377600,"value":3.9100,"volume":891448},{"timestamp":1696464000,"value":4.0000,"volume":1290624},{"timestamp":1696550400,"value":4.0100,"volume":1397990},{"timestamp":1696809600,"value":4.0500,"volume":1439245},{"timestamp":1696896000,"value":4.1100,"volume":908144},{"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}],"startTimeTimestamp":1669248000,"endTimeTimestamp":1714896944}