{"instrumentID":4231,"Data":[{"timestamp":1699833600,"value":75.3000,"volume":606098},{"timestamp":1699920000,"value":78.4500,"volume":1368496},{"timestamp":1700006400,"value":78.9000,"volume":958354},{"timestamp":1700092800,"value":76.9500,"volume":255309},{"timestamp":1700179200,"value":77.3000,"volume":365962},{"timestamp":1700438400,"value":76.9000,"volume":375468},{"timestamp":1700524800,"value":76.6500,"volume":246797},{"timestamp":1700611200,"value":76.6500,"volume":269536},{"timestamp":1700697600,"value":78.5000,"volume":517064},{"timestamp":1700784000,"value":78.8000,"volume":222899},{"timestamp":1701043200,"value":76.8500,"volume":462360},{"timestamp":1701129600,"value":75.5000,"volume":409273},{"timestamp":1701216000,"value":75.7000,"volume":244657},{"timestamp":1701302400,"value":71.4000,"volume":582342},{"timestamp":1701388800,"value":72.9000,"volume":388525},{"timestamp":1701648000,"value":70.6500,"volume":430134},{"timestamp":1701734400,"value":70.0000,"volume":324312},{"timestamp":1701820800,"value":69.8500,"volume":874654},{"timestamp":1701907200,"value":68.2000,"volume":477731},{"timestamp":1701993600,"value":68.0500,"volume":244384},{"timestamp":1702252800,"value":69.0000,"volume":393419},{"timestamp":1702339200,"value":67.5000,"volume":1099781},{"timestamp":1702425600,"value":66.0500,"volume":333892},{"timestamp":1702512000,"value":68.2000,"volume":741095},{"timestamp":1702598400,"value":70.0000,"volume":1509034},{"timestamp":1702857600,"value":70.1500,"volume":1762691},{"timestamp":1702944000,"value":72.1500,"volume":461121},{"timestamp":1703030400,"value":74.2500,"volume":481191},{"timestamp":1703116800,"value":73.8500,"volume":268222},{"timestamp":1703203200,"value":74.4500,"volume":69695},{"timestamp":1703635200,"value":74.6000,"volume":502165},{"timestamp":1703721600,"value":74.5000,"volume":105294},{"timestamp":1703808000,"value":74.9000,"volume":66021},{"timestamp":1704153600,"value":72.2500,"volume":404889},{"timestamp":1704240000,"value":70.1000,"volume":365480},{"timestamp":1704326400,"value":71.0500,"volume":295572},{"timestamp":1704412800,"value":70.7500,"volume":276156},{"timestamp":1704672000,"value":70.2500,"volume":399537},{"timestamp":1704758400,"value":69.1500,"volume":462208},{"timestamp":1704844800,"value":68.8500,"volume":381349},{"timestamp":1704931200,"value":68.6000,"volume":347920},{"timestamp":1705017600,"value":69.3000,"volume":241127},{"timestamp":1705276800,"value":69.6000,"volume":293736},{"timestamp":1705363200,"value":66.3000,"volume":567723},{"timestamp":1705449600,"value":63.3500,"volume":1622279},{"timestamp":1705536000,"value":64.9500,"volume":2810321},{"timestamp":1705622400,"value":64.5500,"volume":1847346},{"timestamp":1705881600,"value":64.7000,"volume":1475504},{"timestamp":1705968000,"value":62.5500,"volume":1271450},{"timestamp":1706054400,"value":63.1500,"volume":818429},{"timestamp":1706140800,"value":62.9000,"volume":230439},{"timestamp":1706227200,"value":63.0000,"volume":489838},{"timestamp":1706486400,"value":62.1000,"volume":281773},{"timestamp":1706572800,"value":62.0000,"volume":335447},{"timestamp":1706659200,"value":61.7500,"volume":656328},{"timestamp":1706745600,"value":60.8500,"volume":843813},{"timestamp":1706832000,"value":61.1000,"volume":218291},{"timestamp":1707091200,"value":61.2000,"volume":820941},{"timestamp":1707177600,"value":62.3000,"volume":538281},{"timestamp":1707264000,"value":61.0000,"volume":409394},{"timestamp":1707350400,"value":61.2000,"volume":284573},{"timestamp":1707436800,"value":62.5000,"volume":9620205},{"timestamp":1707696000,"value":63.7500,"volume":662621},{"timestamp":1707782400,"value":62.8500,"volume":622041},{"timestamp":1707868800,"value":64.0500,"volume":243863},{"timestamp":1707955200,"value":64.9500,"volume":286311},{"timestamp":1708041600,"value":65.0500,"volume":1670966},{"timestamp":1708300800,"value":65.7000,"volume":241966},{"timestamp":1708387200,"value":65.2000,"volume":271284},{"timestamp":1708473600,"value":64.6500,"volume":325366},{"timestamp":1708560000,"value":64.7000,"volume":566564},{"timestamp":1708646400,"value":63.8000,"volume":321109},{"timestamp":1708905600,"value":63.3000,"volume":307273},{"timestamp":1708992000,"value":61.2500,"volume":443847},{"timestamp":1709078400,"value":59.2500,"volume":653097},{"timestamp":1709164800,"value":59.1000,"volume":685249},{"timestamp":1709251200,"value":60.2000,"volume":289665},{"timestamp":1709510400,"value":59.4500,"volume":778147},{"timestamp":1709596800,"value":67.2500,"volume":4284649},{"timestamp":1709683200,"value":66.9500,"volume":783695},{"timestamp":1709769600,"value":74.0000,"volume":2053717},{"timestamp":1709856000,"value":74.1500,"volume":888934},{"timestamp":1710115200,"value":73.4500,"volume":1095907},{"timestamp":1710201600,"value":73.0000,"volume":942047},{"timestamp":1710288000,"value":73.6500,"volume":569341},{"timestamp":1710374400,"value":73.5000,"volume":350502},{"timestamp":1710460800,"value":74.5000,"volume":760364},{"timestamp":1710720000,"value":75.2000,"volume":596861},{"timestamp":1710806400,"value":76.3000,"volume":1070903},{"timestamp":1710892800,"value":75.0000,"volume":471545},{"timestamp":1710979200,"value":76.0000,"volume":362992},{"timestamp":1711065600,"value":76.5000,"volume":210937},{"timestamp":1711324800,"value":76.5000,"volume":631758},{"timestamp":1711411200,"value":76.2000,"volume":519985},{"timestamp":1711497600,"value":77.7500,"volume":341086},{"timestamp":1711584000,"value":78.4000,"volume":442427},{"timestamp":1712016000,"value":75.5000,"volume":572673},{"timestamp":1712102400,"value":74.0000,"volume":518127},{"timestamp":1712188800,"value":74.0000,"volume":498600},{"timestamp":1712275200,"value":72.5000,"volume":754209},{"timestamp":1712534400,"value":74.2000,"volume":497211},{"timestamp":1712620800,"value":72.5000,"volume":487244},{"timestamp":1712707200,"value":71.0000,"volume":473792},{"timestamp":1712793600,"value":71.0000,"volume":357898},{"timestamp":1712880000,"value":70.5000,"volume":862727},{"timestamp":1713139200,"value":71.3000,"volume":251377},{"timestamp":1713225600,"value":68.9000,"volume":703159},{"timestamp":1713312000,"value":68.1000,"volume":518933},{"timestamp":1713398400,"value":70.0000,"volume":559335},{"timestamp":1713484800,"value":69.0000,"volume":307729},{"timestamp":1713744000,"value":68.9000,"volume":599015},{"timestamp":1713830400,"value":70.2000,"volume":349294},{"timestamp":1713916800,"value":68.4000,"volume":442537},{"timestamp":1714003200,"value":69.2000,"volume":655486},{"timestamp":1714089600,"value":71.5000,"volume":484380},{"timestamp":1714348800,"value":75.5000,"volume":808540},{"timestamp":1714435200,"value":73.6000,"volume":529717},{"timestamp":1714521600,"value":74.3000,"volume":429592},{"timestamp":1714608000,"value":81.0000,"volume":2845512},{"timestamp":1714694400,"value":80.4000,"volume":1432954},{"timestamp":1715040000,"value":80.0000,"volume":1513632},{"timestamp":1715126400,"value":85.0000,"volume":995214},{"timestamp":1715212800,"value":77.4000,"volume":1185507},{"timestamp":1715299200,"value":79.6000,"volume":1029005},{"timestamp":1715558400,"value":80.4000,"volume":722379},{"timestamp":1715644800,"value":78.8000,"volume":3774536},{"timestamp":1715731200,"value":80.6000,"volume":1123308},{"timestamp":1715817600,"value":82.0000,"volume":1738552},{"timestamp":1715904000,"value":79.3000,"volume":1466704},{"timestamp":1716163200,"value":81.0000,"volume":832591},{"timestamp":1716249600,"value":80.0000,"volume":274182},{"timestamp":1716336000,"value":78.4000,"volume":259520},{"timestamp":1716422400,"value":77.4000,"volume":343611},{"timestamp":1716508800,"value":79.3000,"volume":307566},{"timestamp":1716854400,"value":78.8000,"volume":392574},{"timestamp":1716940800,"value":78.7000,"volume":318693},{"timestamp":1717027200,"value":80.8000,"volume":401165},{"timestamp":1717113600,"value":80.8000,"volume":722922},{"timestamp":1717372800,"value":86.2000,"volume":2650705},{"timestamp":1717459200,"value":85.4000,"volume":1254620},{"timestamp":1717545600,"value":91.9000,"volume":1647374},{"timestamp":1717632000,"value":91.0000,"volume":602899},{"timestamp":1717718400,"value":91.1000,"volume":477706},{"timestamp":1717977600,"value":89.1000,"volume":509400},{"timestamp":1718064000,"value":86.4000,"volume":792316},{"timestamp":1718150400,"value":88.4000,"volume":502431},{"timestamp":1718236800,"value":85.5000,"volume":280938},{"timestamp":1718323200,"value":86.4000,"volume":677599},{"timestamp":1718582400,"value":88.0000,"volume":314599},{"timestamp":1718668800,"value":91.1000,"volume":450476},{"timestamp":1718755200,"value":90.0000,"volume":346593},{"timestamp":1718841600,"value":93.0000,"volume":770246},{"timestamp":1718928000,"value":91.9000,"volume":973956},{"timestamp":1719187200,"value":94.5000,"volume":620641},{"timestamp":1719273600,"value":93.7000,"volume":322545},{"timestamp":1719360000,"value":99.3000,"volume":2777033},{"timestamp":1719446400,"value":96.4000,"volume":822958},{"timestamp":1719532800,"value":98.3000,"volume":1575872},{"timestamp":1719792000,"value":100.0000,"volume":1887083},{"timestamp":1719878400,"value":99.9000,"volume":294509},{"timestamp":1719964800,"value":102.4000,"volume":989826},{"timestamp":1720051200,"value":101.0000,"volume":253159},{"timestamp":1720137600,"value":102.0000,"volume":231058},{"timestamp":1720396800,"value":100.0000,"volume":974580},{"timestamp":1720483200,"value":99.0000,"volume":644330},{"timestamp":1720569600,"value":98.2000,"volume":1140657},{"timestamp":1720656000,"value":99.1000,"volume":814756},{"timestamp":1720742400,"value":100.2000,"volume":607420},{"timestamp":1721001600,"value":101.0000,"volume":515808},{"timestamp":1721088000,"value":100.0000,"volume":378163},{"timestamp":1721174400,"value":99.9000,"volume":282279},{"timestamp":1721260800,"value":100.6000,"volume":342379},{"timestamp":1721347200,"value":100.8000,"volume":337573},{"timestamp":1721606400,"value":105.8000,"volume":3087132},{"timestamp":1721692800,"value":105.4000,"volume":3836488},{"timestamp":1721779200,"value":103.4000,"volume":238949},{"timestamp":1721865600,"value":101.0000,"volume":1676178},{"timestamp":1721952000,"value":101.6000,"volume":283983},{"timestamp":1722211200,"value":101.8000,"volume":194932},{"timestamp":1722297600,"value":103.8000,"volume":502182},{"timestamp":1722384000,"value":105.6000,"volume":2069145},{"timestamp":1722470400,"value":107.6000,"volume":1702045},{"timestamp":1722556800,"value":106.2000,"volume":842162},{"timestamp":1722816000,"value":100.6000,"volume":1865237},{"timestamp":1722902400,"value":103.2000,"volume":388730},{"timestamp":1722988800,"value":104.4000,"volume":595459},{"timestamp":1723075200,"value":101.8000,"volume":499412},{"timestamp":1723161600,"value":103.0000,"volume":313608},{"timestamp":1723420800,"value":105.0000,"volume":1376354},{"timestamp":1723507200,"value":107.4000,"volume":646230},{"timestamp":1723593600,"value":106.2000,"volume":692348},{"timestamp":1723680000,"value":102.4000,"volume":493569},{"timestamp":1723766400,"value":100.6000,"volume":714015},{"timestamp":1724025600,"value":101.0000,"volume":682626},{"timestamp":1724112000,"value":100.8000,"volume":501046}],"startTimeTimestamp":1699833600,"endTimeTimestamp":1724264146}