{"instrumentID":60155,"Data":[{"timestamp":1700438400,"value":30.6000,"volume":8000},{"timestamp":1700524800,"value":30.7000,"volume":17731},{"timestamp":1700611200,"value":30.7000,"volume":64701},{"timestamp":1700697600,"value":31.0500,"volume":20568},{"timestamp":1700784000,"value":31.7000,"volume":19840},{"timestamp":1701043200,"value":32.0000,"volume":23794},{"timestamp":1701129600,"value":32.1000,"volume":26145},{"timestamp":1701216000,"value":32.0500,"volume":15136},{"timestamp":1701302400,"value":31.9500,"volume":30334},{"timestamp":1701388800,"value":32.1000,"volume":16729},{"timestamp":1701648000,"value":31.9500,"volume":18618},{"timestamp":1701734400,"value":32.2000,"volume":19981},{"timestamp":1701820800,"value":31.6500,"volume":12527},{"timestamp":1701907200,"value":31.4500,"volume":12231},{"timestamp":1701993600,"value":31.5000,"volume":7778},{"timestamp":1702252800,"value":31.5000,"volume":6476},{"timestamp":1702339200,"value":31.4500,"volume":27745},{"timestamp":1702425600,"value":31.6500,"volume":7691},{"timestamp":1702512000,"value":31.4500,"volume":22316},{"timestamp":1702598400,"value":31.5500,"volume":37969},{"timestamp":1702857600,"value":31.1000,"volume":20063},{"timestamp":1702944000,"value":31.7500,"volume":95279},{"timestamp":1703030400,"value":31.9500,"volume":28461},{"timestamp":1703116800,"value":31.8000,"volume":21943},{"timestamp":1703203200,"value":31.8500,"volume":9673},{"timestamp":1703635200,"value":31.2500,"volume":21895},{"timestamp":1703721600,"value":31.1000,"volume":20132},{"timestamp":1703808000,"value":30.9000,"volume":13780},{"timestamp":1704153600,"value":31.1500,"volume":4525},{"timestamp":1704240000,"value":30.8500,"volume":8331},{"timestamp":1704326400,"value":31.3000,"volume":6570},{"timestamp":1704412800,"value":31.1500,"volume":8993},{"timestamp":1704672000,"value":31.5500,"volume":11392},{"timestamp":1704758400,"value":31.8500,"volume":27446},{"timestamp":1704844800,"value":31.9500,"volume":13613},{"timestamp":1704931200,"value":31.6500,"volume":10111},{"timestamp":1705017600,"value":32.0500,"volume":12376},{"timestamp":1705276800,"value":32.6000,"volume":14586},{"timestamp":1705363200,"value":32.3000,"volume":22216},{"timestamp":1705449600,"value":32.0500,"volume":11983},{"timestamp":1705536000,"value":31.9000,"volume":12977},{"timestamp":1705622400,"value":31.9000,"volume":9546},{"timestamp":1705881600,"value":32.1500,"volume":14459},{"timestamp":1705968000,"value":32.4500,"volume":13355},{"timestamp":1706054400,"value":32.6500,"volume":25708},{"timestamp":1706140800,"value":32.4500,"volume":32742},{"timestamp":1706227200,"value":33.0500,"volume":20030},{"timestamp":1706486400,"value":33.0500,"volume":20589},{"timestamp":1706572800,"value":33.2000,"volume":10270},{"timestamp":1706659200,"value":33.1500,"volume":18862},{"timestamp":1706745600,"value":33.2000,"volume":20361},{"timestamp":1706832000,"value":33.6500,"volume":22104},{"timestamp":1707091200,"value":33.5500,"volume":20668},{"timestamp":1707177600,"value":34.0500,"volume":31647},{"timestamp":1707264000,"value":33.9000,"volume":24929},{"timestamp":1707350400,"value":33.4000,"volume":36419},{"timestamp":1707436800,"value":33.2500,"volume":15594},{"timestamp":1707696000,"value":33.7000,"volume":25837},{"timestamp":1707782400,"value":34.0000,"volume":31140},{"timestamp":1707868800,"value":33.5500,"volume":55889},{"timestamp":1707955200,"value":33.1500,"volume":24729},{"timestamp":1708041600,"value":33.2000,"volume":11725},{"timestamp":1708300800,"value":33.2500,"volume":20181},{"timestamp":1708387200,"value":33.5500,"volume":15839},{"timestamp":1708473600,"value":33.7500,"volume":13636},{"timestamp":1708560000,"value":34.0500,"volume":19256},{"timestamp":1708646400,"value":33.9500,"volume":20864},{"timestamp":1708905600,"value":34.0000,"volume":9510},{"timestamp":1708992000,"value":33.5000,"volume":7961},{"timestamp":1709078400,"value":33.6500,"volume":7043},{"timestamp":1709164800,"value":33.7000,"volume":16176},{"timestamp":1709251200,"value":33.2000,"volume":34328},{"timestamp":1709510400,"value":32.5500,"volume":40285},{"timestamp":1709596800,"value":32.8500,"volume":10544},{"timestamp":1709683200,"value":32.5500,"volume":29842},{"timestamp":1709769600,"value":32.8000,"volume":18511},{"timestamp":1709856000,"value":32.6000,"volume":21753},{"timestamp":1710115200,"value":32.9000,"volume":20735},{"timestamp":1710201600,"value":33.2000,"volume":12939},{"timestamp":1710288000,"value":33.2500,"volume":19556},{"timestamp":1710374400,"value":33.4000,"volume":10447},{"timestamp":1710460800,"value":33.9000,"volume":69355},{"timestamp":1710720000,"value":34.1000,"volume":25829},{"timestamp":1710806400,"value":34.2500,"volume":15952},{"timestamp":1710892800,"value":34.0500,"volume":44079},{"timestamp":1710979200,"value":34.2500,"volume":12267},{"timestamp":1711065600,"value":34.1000,"volume":31278},{"timestamp":1711324800,"value":34.9500,"volume":33580},{"timestamp":1711411200,"value":35.0500,"volume":48850},{"timestamp":1711497600,"value":35.4000,"volume":17655},{"timestamp":1711584000,"value":35.4500,"volume":7747},{"timestamp":1712016000,"value":34.9000,"volume":19904},{"timestamp":1712102400,"value":35.0000,"volume":9183},{"timestamp":1712188800,"value":35.2000,"volume":12133},{"timestamp":1712275200,"value":35.1500,"volume":10616},{"timestamp":1712534400,"value":35.4500,"volume":14326},{"timestamp":1712620800,"value":34.9000,"volume":19808},{"timestamp":1712707200,"value":35.0000,"volume":23264},{"timestamp":1712793600,"value":34.4000,"volume":22829},{"timestamp":1712880000,"value":34.5000,"volume":18897},{"timestamp":1713139200,"value":34.4500,"volume":10744},{"timestamp":1713225600,"value":34.2500,"volume":25235},{"timestamp":1713312000,"value":34.3500,"volume":12455},{"timestamp":1713398400,"value":34.7500,"volume":24200},{"timestamp":1713484800,"value":34.5500,"volume":9210},{"timestamp":1713744000,"value":35.1000,"volume":16278},{"timestamp":1713830400,"value":35.4500,"volume":11243},{"timestamp":1713916800,"value":35.6000,"volume":17269},{"timestamp":1714003200,"value":35.7500,"volume":14720},{"timestamp":1714089600,"value":35.7500,"volume":9337},{"timestamp":1714348800,"value":36.4000,"volume":28450},{"timestamp":1714435200,"value":36.3000,"volume":26656},{"timestamp":1714608000,"value":36.4000,"volume":22393},{"timestamp":1714694400,"value":36.3500,"volume":14096},{"timestamp":1714953600,"value":36.1000,"volume":12769},{"timestamp":1715040000,"value":35.9500,"volume":14380},{"timestamp":1715126400,"value":36.1500,"volume":16336},{"timestamp":1715212800,"value":36.3000,"volume":10561},{"timestamp":1715299200,"value":36.3500,"volume":4750},{"timestamp":1715558400,"value":36.3000,"volume":18294},{"timestamp":1715644800,"value":36.6000,"volume":16332},{"timestamp":1715731200,"value":36.8000,"volume":25518},{"timestamp":1715817600,"value":36.7500,"volume":9410},{"timestamp":1715904000,"value":37.0500,"volume":11305},{"timestamp":1716163200,"value":37.1000,"volume":8953},{"timestamp":1716249600,"value":37.7000,"volume":18408},{"timestamp":1716336000,"value":37.7500,"volume":29001},{"timestamp":1716422400,"value":37.7000,"volume":58004},{"timestamp":1716508800,"value":37.3500,"volume":28964},{"timestamp":1716768000,"value":37.9500,"volume":15187},{"timestamp":1716854400,"value":37.5000,"volume":19567},{"timestamp":1716940800,"value":37.4000,"volume":58612},{"timestamp":1717027200,"value":38.0500,"volume":51099},{"timestamp":1717113600,"value":38.0500,"volume":9993},{"timestamp":1717372800,"value":38.2000,"volume":12055},{"timestamp":1717459200,"value":37.9500,"volume":11695},{"timestamp":1717545600,"value":38.2000,"volume":11654},{"timestamp":1717632000,"value":38.5500,"volume":15709},{"timestamp":1717718400,"value":38.7500,"volume":24999},{"timestamp":1717977600,"value":38.5000,"volume":6757},{"timestamp":1718064000,"value":37.6500,"volume":32864},{"timestamp":1718150400,"value":37.7000,"volume":16104},{"timestamp":1718236800,"value":37.3000,"volume":22859},{"timestamp":1718323200,"value":37.5000,"volume":20848},{"timestamp":1718582400,"value":37.9000,"volume":17457},{"timestamp":1718668800,"value":38.4000,"volume":7773},{"timestamp":1718755200,"value":38.4000,"volume":6126},{"timestamp":1718841600,"value":39.0500,"volume":35048},{"timestamp":1718928000,"value":39.1500,"volume":31320},{"timestamp":1719187200,"value":38.7500,"volume":11929},{"timestamp":1719273600,"value":38.0500,"volume":11641},{"timestamp":1719360000,"value":37.5500,"volume":7449},{"timestamp":1719446400,"value":37.8500,"volume":92499},{"timestamp":1719532800,"value":37.8000,"volume":7534},{"timestamp":1719792000,"value":38.0000,"volume":16861},{"timestamp":1719878400,"value":37.7000,"volume":23702},{"timestamp":1719964800,"value":37.8500,"volume":12738},{"timestamp":1720051200,"value":38.6500,"volume":19873},{"timestamp":1720137600,"value":38.0000,"volume":24966},{"timestamp":1720396800,"value":37.8500,"volume":11039},{"timestamp":1720483200,"value":37.4000,"volume":8622},{"timestamp":1720569600,"value":37.7500,"volume":25132},{"timestamp":1720656000,"value":38.2000,"volume":78676},{"timestamp":1720742400,"value":37.9000,"volume":9298},{"timestamp":1721001600,"value":38.1500,"volume":11041},{"timestamp":1721088000,"value":38.1000,"volume":19244},{"timestamp":1721174400,"value":37.8500,"volume":7896},{"timestamp":1721260800,"value":38.1500,"volume":8188},{"timestamp":1721347200,"value":38.0000,"volume":4329},{"timestamp":1721606400,"value":38.3000,"volume":16638},{"timestamp":1721692800,"value":38.4500,"volume":13677},{"timestamp":1721779200,"value":38.3500,"volume":8908},{"timestamp":1721865600,"value":38.2000,"volume":17767},{"timestamp":1721952000,"value":39.7500,"volume":50992},{"timestamp":1722211200,"value":39.4000,"volume":46977},{"timestamp":1722297600,"value":39.9000,"volume":24669},{"timestamp":1722384000,"value":40.0000,"volume":31643},{"timestamp":1722470400,"value":39.1500,"volume":10668},{"timestamp":1722556800,"value":38.6000,"volume":17944},{"timestamp":1722816000,"value":37.3500,"volume":20342},{"timestamp":1722902400,"value":37.5500,"volume":21567},{"timestamp":1722988800,"value":38.1500,"volume":17167},{"timestamp":1723075200,"value":38.1500,"volume":26745},{"timestamp":1723161600,"value":38.3000,"volume":10453},{"timestamp":1723420800,"value":38.8000,"volume":27474},{"timestamp":1723507200,"value":38.8500,"volume":14864},{"timestamp":1723593600,"value":39.4000,"volume":20317},{"timestamp":1723680000,"value":39.4000,"volume":16259},{"timestamp":1723766400,"value":39.6000,"volume":13009},{"timestamp":1724025600,"value":39.8500,"volume":10895},{"timestamp":1724112000,"value":39.8000,"volume":4452},{"timestamp":1724198400,"value":39.8000,"volume":5937},{"timestamp":1724284800,"value":40.0000,"volume":11107},{"timestamp":1724371200,"value":40.1500,"volume":8010},{"timestamp":1724630400,"value":40.2000,"volume":6676},{"timestamp":1724716800,"value":40.2000,"volume":5753},{"timestamp":1724803200,"value":39.8000,"volume":10300},{"timestamp":1724889600,"value":39.6500,"volume":4362},{"timestamp":1724976000,"value":39.9000,"volume":8071},{"timestamp":1725235200,"value":39.7000,"volume":5013},{"timestamp":1725321600,"value":39.3500,"volume":4872},{"timestamp":1725408000,"value":38.8000,"volume":3228},{"timestamp":1725494400,"value":39.1000,"volume":7896},{"timestamp":1725580800,"value":38.8000,"volume":4748},{"timestamp":1725840000,"value":39.0000,"volume":4770},{"timestamp":1725926400,"value":39.1000,"volume":7088},{"timestamp":1726012800,"value":38.5500,"volume":8967},{"timestamp":1726099200,"value":39.1500,"volume":24030},{"timestamp":1726185600,"value":38.9000,"volume":6282},{"timestamp":1726444800,"value":39.3500,"volume":11638},{"timestamp":1726531200,"value":39.5000,"volume":9067},{"timestamp":1726617600,"value":39.4500,"volume":9638},{"timestamp":1726704000,"value":39.4500,"volume":37311},{"timestamp":1726790400,"value":40.0000,"volume":28603},{"timestamp":1727049600,"value":40.0500,"volume":14485},{"timestamp":1727136000,"value":40.0000,"volume":12971},{"timestamp":1727222400,"value":39.6500,"volume":4273},{"timestamp":1727308800,"value":40.0000,"volume":15803},{"timestamp":1727395200,"value":40.0000,"volume":52889},{"timestamp":1727654400,"value":40.1000,"volume":14103},{"timestamp":1727740800,"value":39.6000,"volume":8307},{"timestamp":1727827200,"value":39.2500,"volume":23853},{"timestamp":1727913600,"value":38.7000,"volume":12277},{"timestamp":1728000000,"value":39.0000,"volume":45458},{"timestamp":1728259200,"value":38.3000,"volume":35001},{"timestamp":1728345600,"value":38.0000,"volume":85172},{"timestamp":1728432000,"value":38.0000,"volume":39668},{"timestamp":1728518400,"value":37.9500,"volume":89786},{"timestamp":1728604800,"value":38.1500,"volume":166288},{"timestamp":1728864000,"value":38.0000,"volume":51793},{"timestamp":1728950400,"value":38.5000,"volume":68647},{"timestamp":1729036800,"value":38.2500,"volume":50028},{"timestamp":1729123200,"value":38.0000,"volume":39349},{"timestamp":1729209600,"value":38.0000,"volume":26958},{"timestamp":1729468800,"value":37.8500,"volume":19804},{"timestamp":1729555200,"value":37.4000,"volume":51100},{"timestamp":1729641600,"value":37.5000,"volume":16796},{"timestamp":1729728000,"value":37.3000,"volume":21987},{"timestamp":1729814400,"value":37.1500,"volume":8038},{"timestamp":1730073600,"value":37.2000,"volume":22512},{"timestamp":1730160000,"value":38.0000,"volume":44915},{"timestamp":1730246400,"value":37.5000,"volume":30307},{"timestamp":1730332800,"value":37.7000,"volume":26286},{"timestamp":1730419200,"value":37.8000,"volume":13990},{"timestamp":1730678400,"value":37.8000,"volume":19743},{"timestamp":1730764800,"value":38.0000,"volume":79936},{"timestamp":1730851200,"value":37.8500,"volume":33107},{"timestamp":1730937600,"value":38.0000,"volume":26454},{"timestamp":1731024000,"value":37.4000,"volume":19788},{"timestamp":1731283200,"value":37.6500,"volume":20411},{"timestamp":1731369600,"value":37.5000,"volume":34049},{"timestamp":1731456000,"value":37.2000,"volume":34185},{"timestamp":1731542400,"value":36.9500,"volume":13913},{"timestamp":1731628800,"value":37.0500,"volume":17134}],"startTimeTimestamp":1700438400,"endTimeTimestamp":1731867574}