{"instrumentID":60250,"Data":[{"timestamp":1705622400,"value":24.2000,"volume":37993},{"timestamp":1705881600,"value":24.2400,"volume":21258},{"timestamp":1705968000,"value":24.4600,"volume":31576},{"timestamp":1706054400,"value":24.6200,"volume":33067},{"timestamp":1706140800,"value":24.5000,"volume":34923},{"timestamp":1706227200,"value":24.7800,"volume":40965},{"timestamp":1706486400,"value":24.5000,"volume":30181},{"timestamp":1706572800,"value":24.4800,"volume":31356},{"timestamp":1706659200,"value":24.5000,"volume":42532},{"timestamp":1706745600,"value":24.5400,"volume":59840},{"timestamp":1706832000,"value":25.0600,"volume":102079},{"timestamp":1707091200,"value":24.6000,"volume":41189},{"timestamp":1707177600,"value":24.9400,"volume":36047},{"timestamp":1707264000,"value":25.0000,"volume":47108},{"timestamp":1707350400,"value":24.9400,"volume":54155},{"timestamp":1707436800,"value":24.6200,"volume":93434},{"timestamp":1707696000,"value":24.6800,"volume":21351},{"timestamp":1707782400,"value":24.4800,"volume":25770},{"timestamp":1707868800,"value":24.5800,"volume":27131},{"timestamp":1707955200,"value":24.2200,"volume":37352},{"timestamp":1708041600,"value":24.7800,"volume":44597},{"timestamp":1708300800,"value":24.6800,"volume":47061},{"timestamp":1708387200,"value":24.4000,"volume":49062},{"timestamp":1708473600,"value":24.9800,"volume":80155},{"timestamp":1708560000,"value":24.9400,"volume":72989},{"timestamp":1708646400,"value":24.5600,"volume":94377},{"timestamp":1708905600,"value":25.9400,"volume":155798},{"timestamp":1708992000,"value":25.8200,"volume":96511},{"timestamp":1709078400,"value":25.4400,"volume":68334},{"timestamp":1709164800,"value":24.6200,"volume":89381},{"timestamp":1709251200,"value":24.8600,"volume":44842},{"timestamp":1709510400,"value":24.8200,"volume":47463},{"timestamp":1709596800,"value":24.6400,"volume":47796},{"timestamp":1709683200,"value":24.9800,"volume":68886},{"timestamp":1709769600,"value":25.3000,"volume":56620},{"timestamp":1709856000,"value":25.2000,"volume":38730},{"timestamp":1710115200,"value":24.9000,"volume":60319},{"timestamp":1710201600,"value":25.0000,"volume":22216},{"timestamp":1710288000,"value":25.1400,"volume":28674},{"timestamp":1710374400,"value":24.9000,"volume":26949},{"timestamp":1710460800,"value":24.8000,"volume":181606},{"timestamp":1710720000,"value":25.3200,"volume":45132},{"timestamp":1710806400,"value":25.5800,"volume":43445},{"timestamp":1710892800,"value":25.5400,"volume":40037},{"timestamp":1710979200,"value":25.9400,"volume":51344},{"timestamp":1711065600,"value":26.1000,"volume":33333},{"timestamp":1711324800,"value":26.0800,"volume":20844},{"timestamp":1711411200,"value":26.0400,"volume":37666},{"timestamp":1711497600,"value":26.2000,"volume":38202},{"timestamp":1711584000,"value":26.6000,"volume":53111},{"timestamp":1712016000,"value":26.4000,"volume":55543},{"timestamp":1712102400,"value":26.5000,"volume":62567},{"timestamp":1712188800,"value":26.6500,"volume":70989},{"timestamp":1712275200,"value":26.3000,"volume":39604},{"timestamp":1712534400,"value":25.9500,"volume":53741},{"timestamp":1712620800,"value":25.8500,"volume":41542},{"timestamp":1712707200,"value":25.7000,"volume":45701},{"timestamp":1712793600,"value":25.5500,"volume":37938},{"timestamp":1712880000,"value":25.3000,"volume":362380},{"timestamp":1713139200,"value":25.6500,"volume":73392},{"timestamp":1713225600,"value":25.5000,"volume":64876},{"timestamp":1713312000,"value":25.5000,"volume":67559},{"timestamp":1713398400,"value":25.7500,"volume":55819},{"timestamp":1713484800,"value":25.5500,"volume":23525},{"timestamp":1713744000,"value":25.8500,"volume":68237},{"timestamp":1713830400,"value":25.9500,"volume":41318},{"timestamp":1713916800,"value":26.1500,"volume":27672},{"timestamp":1714003200,"value":25.4500,"volume":65051},{"timestamp":1714089600,"value":25.4500,"volume":20826},{"timestamp":1714348800,"value":25.4000,"volume":39633},{"timestamp":1714435200,"value":24.9000,"volume":55341},{"timestamp":1714608000,"value":25.6500,"volume":97310},{"timestamp":1714694400,"value":25.7000,"volume":42808},{"timestamp":1714953600,"value":26.1500,"volume":53202},{"timestamp":1715040000,"value":26.2500,"volume":37778},{"timestamp":1715126400,"value":26.9500,"volume":125214},{"timestamp":1715212800,"value":27.2000,"volume":140277},{"timestamp":1715299200,"value":27.1000,"volume":43304},{"timestamp":1715558400,"value":27.1500,"volume":27378},{"timestamp":1715644800,"value":27.4000,"volume":44404},{"timestamp":1715731200,"value":27.6000,"volume":28651},{"timestamp":1715817600,"value":27.9000,"volume":66584},{"timestamp":1715904000,"value":27.9000,"volume":54264},{"timestamp":1716163200,"value":27.6500,"volume":13417},{"timestamp":1716249600,"value":27.5000,"volume":25553},{"timestamp":1716336000,"value":27.2500,"volume":24188},{"timestamp":1716422400,"value":27.1000,"volume":29640},{"timestamp":1716508800,"value":27.1000,"volume":20643},{"timestamp":1716768000,"value":27.4500,"volume":15516},{"timestamp":1716854400,"value":27.5500,"volume":32576},{"timestamp":1716940800,"value":27.6000,"volume":56636},{"timestamp":1717027200,"value":28.0000,"volume":70106},{"timestamp":1717113600,"value":28.0500,"volume":39914},{"timestamp":1717372800,"value":28.3000,"volume":36147},{"timestamp":1717459200,"value":28.1500,"volume":28367},{"timestamp":1717545600,"value":27.8000,"volume":34862},{"timestamp":1717632000,"value":27.9500,"volume":26448},{"timestamp":1717718400,"value":27.8500,"volume":23703},{"timestamp":1717977600,"value":27.9500,"volume":18579},{"timestamp":1718064000,"value":27.5000,"volume":28161},{"timestamp":1718150400,"value":27.5000,"volume":25437},{"timestamp":1718236800,"value":27.1000,"volume":25905},{"timestamp":1718323200,"value":26.7000,"volume":32190},{"timestamp":1718582400,"value":26.9500,"volume":65762},{"timestamp":1718668800,"value":26.7500,"volume":31270},{"timestamp":1718755200,"value":26.6000,"volume":33638},{"timestamp":1718841600,"value":26.7500,"volume":45552},{"timestamp":1718928000,"value":26.5500,"volume":39983},{"timestamp":1719187200,"value":26.8000,"volume":21229},{"timestamp":1719273600,"value":26.6000,"volume":25303},{"timestamp":1719360000,"value":25.9500,"volume":36748},{"timestamp":1719446400,"value":25.9000,"volume":25253},{"timestamp":1719532800,"value":25.9500,"volume":39505},{"timestamp":1719792000,"value":26.0000,"volume":30218},{"timestamp":1719878400,"value":26.0000,"volume":37312},{"timestamp":1719964800,"value":26.4500,"volume":35977},{"timestamp":1720051200,"value":26.1000,"volume":48061},{"timestamp":1720137600,"value":26.3000,"volume":17946},{"timestamp":1720396800,"value":26.3000,"volume":53659},{"timestamp":1720483200,"value":25.8500,"volume":58115},{"timestamp":1720569600,"value":25.9000,"volume":15758},{"timestamp":1720656000,"value":26.1500,"volume":27576},{"timestamp":1720742400,"value":26.4500,"volume":34169},{"timestamp":1721001600,"value":26.3000,"volume":13612},{"timestamp":1721088000,"value":26.4500,"volume":14621},{"timestamp":1721174400,"value":26.3500,"volume":30140},{"timestamp":1721260800,"value":26.6000,"volume":23591},{"timestamp":1721347200,"value":26.0500,"volume":117666},{"timestamp":1721606400,"value":26.9000,"volume":62833},{"timestamp":1721692800,"value":27.2500,"volume":42086},{"timestamp":1721779200,"value":27.2000,"volume":53190},{"timestamp":1721865600,"value":26.9500,"volume":37130},{"timestamp":1721952000,"value":26.6000,"volume":136593},{"timestamp":1722211200,"value":26.6500,"volume":36974},{"timestamp":1722297600,"value":26.7000,"volume":41163},{"timestamp":1722384000,"value":27.0000,"volume":46900},{"timestamp":1722470400,"value":26.6000,"volume":33066},{"timestamp":1722556800,"value":26.3500,"volume":19661},{"timestamp":1722816000,"value":25.5000,"volume":37398},{"timestamp":1722902400,"value":25.5000,"volume":31882},{"timestamp":1722988800,"value":25.9000,"volume":18144},{"timestamp":1723075200,"value":25.9500,"volume":28642},{"timestamp":1723161600,"value":26.0000,"volume":20140},{"timestamp":1723420800,"value":25.8500,"volume":18873},{"timestamp":1723507200,"value":25.9500,"volume":21318},{"timestamp":1723593600,"value":26.0000,"volume":19246},{"timestamp":1723680000,"value":25.9000,"volume":36562},{"timestamp":1723766400,"value":25.9000,"volume":27048},{"timestamp":1724025600,"value":26.1500,"volume":22377},{"timestamp":1724112000,"value":26.0000,"volume":15266},{"timestamp":1724198400,"value":26.0000,"volume":12533},{"timestamp":1724284800,"value":25.9000,"volume":23060},{"timestamp":1724371200,"value":25.9500,"volume":19309},{"timestamp":1724630400,"value":26.4500,"volume":37656},{"timestamp":1724716800,"value":26.6500,"volume":50352},{"timestamp":1724803200,"value":27.1000,"volume":61937},{"timestamp":1724889600,"value":27.1000,"volume":42713},{"timestamp":1724976000,"value":27.1500,"volume":41710},{"timestamp":1725235200,"value":27.3000,"volume":30087},{"timestamp":1725321600,"value":26.9500,"volume":16922},{"timestamp":1725408000,"value":26.4500,"volume":15843},{"timestamp":1725494400,"value":26.4500,"volume":19600},{"timestamp":1725580800,"value":26.2000,"volume":20230},{"timestamp":1725840000,"value":26.0500,"volume":30965},{"timestamp":1725926400,"value":25.5000,"volume":48830},{"timestamp":1726012800,"value":25.3000,"volume":27549},{"timestamp":1726099200,"value":25.5000,"volume":34964},{"timestamp":1726185600,"value":25.9000,"volume":37930},{"timestamp":1726444800,"value":25.4500,"volume":31848},{"timestamp":1726531200,"value":25.6500,"volume":29195},{"timestamp":1726617600,"value":25.7500,"volume":20525},{"timestamp":1726704000,"value":25.9500,"volume":32694},{"timestamp":1726790400,"value":25.6000,"volume":38579},{"timestamp":1727049600,"value":25.8000,"volume":16319},{"timestamp":1727136000,"value":25.8000,"volume":33463},{"timestamp":1727222400,"value":25.5500,"volume":35963},{"timestamp":1727308800,"value":26.1000,"volume":95654},{"timestamp":1727395200,"value":26.4000,"volume":43469},{"timestamp":1727654400,"value":25.8500,"volume":56388},{"timestamp":1727740800,"value":25.6000,"volume":35165},{"timestamp":1727827200,"value":25.4000,"volume":35294},{"timestamp":1727913600,"value":25.1000,"volume":34637},{"timestamp":1728000000,"value":25.4000,"volume":38482},{"timestamp":1728259200,"value":25.7000,"volume":59061},{"timestamp":1728345600,"value":25.4500,"volume":27106},{"timestamp":1728432000,"value":25.8500,"volume":14231},{"timestamp":1728518400,"value":25.8500,"volume":22754},{"timestamp":1728604800,"value":25.9000,"volume":15647},{"timestamp":1728864000,"value":25.9000,"volume":22221},{"timestamp":1728950400,"value":25.7000,"volume":30832},{"timestamp":1729036800,"value":25.8500,"volume":29993},{"timestamp":1729123200,"value":25.6500,"volume":25511},{"timestamp":1729209600,"value":25.7000,"volume":21017},{"timestamp":1729468800,"value":26.1500,"volume":85047},{"timestamp":1729555200,"value":25.9500,"volume":25632},{"timestamp":1729641600,"value":25.7000,"volume":29728},{"timestamp":1729728000,"value":25.9500,"volume":32199},{"timestamp":1729814400,"value":25.4500,"volume":106150},{"timestamp":1730073600,"value":24.8000,"volume":80644},{"timestamp":1730160000,"value":25.0000,"volume":50297},{"timestamp":1730246400,"value":24.6500,"volume":106462},{"timestamp":1730332800,"value":24.6000,"volume":58711},{"timestamp":1730419200,"value":24.3500,"volume":34879},{"timestamp":1730678400,"value":24.1000,"volume":31489},{"timestamp":1730764800,"value":24.2000,"volume":31424},{"timestamp":1730851200,"value":23.7000,"volume":80810},{"timestamp":1730937600,"value":24.5000,"volume":41230},{"timestamp":1731024000,"value":24.6500,"volume":55077},{"timestamp":1731283200,"value":24.9500,"volume":40942}],"startTimeTimestamp":1705622400,"endTimeTimestamp":1731453133}