{"instrumentID":7400002,"Data":[{"timestamp":1700438400,"value":7496.3600,"volume":1804599244},{"timestamp":1700524800,"value":7481.9900,"volume":1804599244},{"timestamp":1700611200,"value":7469.5100,"volume":1804599244},{"timestamp":1700697600,"value":7483.5800,"volume":1804599244},{"timestamp":1700784000,"value":7488.2000,"volume":1804599244},{"timestamp":1701043200,"value":7460.7000,"volume":1804599244},{"timestamp":1701129600,"value":7455.2400,"volume":1804599244},{"timestamp":1701216000,"value":7423.4600,"volume":1804599244},{"timestamp":1701302400,"value":7453.7500,"volume":1804599244},{"timestamp":1701388800,"value":7529.3500,"volume":1804599244},{"timestamp":1701648000,"value":7512.9600,"volume":1804599244},{"timestamp":1701734400,"value":7489.8400,"volume":1804599244},{"timestamp":1701820800,"value":7515.3800,"volume":1804599244},{"timestamp":1701907200,"value":7513.7200,"volume":1804599244},{"timestamp":1701993600,"value":7554.4700,"volume":1804599244},{"timestamp":1702252800,"value":7544.8900,"volume":1804599244},{"timestamp":1702339200,"value":7542.7700,"volume":1804599244},{"timestamp":1702425600,"value":7548.4400,"volume":1804599244},{"timestamp":1702512000,"value":7648.9800,"volume":1804599244},{"timestamp":1702598400,"value":7576.3600,"volume":1804599244},{"timestamp":1702857600,"value":7614.4800,"volume":1804599244},{"timestamp":1702944000,"value":7638.0300,"volume":1804599244},{"timestamp":1703030400,"value":7715.6800,"volume":1804599244},{"timestamp":1703116800,"value":7694.7300,"volume":1804599244},{"timestamp":1703203200,"value":7697.5100,"volume":1804599244},{"timestamp":1703635200,"value":7724.9500,"volume":1804599244},{"timestamp":1703721600,"value":7722.7400,"volume":1804599244},{"timestamp":1703808000,"value":7733.2400,"volume":1804599244},{"timestamp":1704153600,"value":7721.5200,"volume":1804599244},{"timestamp":1704240000,"value":7682.3300,"volume":1804599244},{"timestamp":1704326400,"value":7723.0700,"volume":1804599244},{"timestamp":1704412800,"value":7689.6100,"volume":1804599244},{"timestamp":1704672000,"value":7694.1900,"volume":1804599244},{"timestamp":1704758400,"value":7683.9600,"volume":1804599244},{"timestamp":1704844800,"value":7651.7600,"volume":1804599244},{"timestamp":1704931200,"value":7576.5900,"volume":1804599244},{"timestamp":1705017600,"value":7624.9300,"volume":1804599244},{"timestamp":1705276800,"value":7594.9100,"volume":1804599244},{"timestamp":1705363200,"value":7558.3400,"volume":1804599244},{"timestamp":1705449600,"value":7446.2900,"volume":1804599244},{"timestamp":1705536000,"value":7459.0900,"volume":1804599244},{"timestamp":1705622400,"value":7461.9300,"volume":1804599244},{"timestamp":1705881600,"value":7487.7100,"volume":1804599244},{"timestamp":1705968000,"value":7485.7300,"volume":1804599244},{"timestamp":1706054400,"value":7527.6700,"volume":1804599244},{"timestamp":1706140800,"value":7529.7300,"volume":1804599244},{"timestamp":1706227200,"value":7635.0900,"volume":1804599244},{"timestamp":1706486400,"value":7632.7400,"volume":1804599244},{"timestamp":1706572800,"value":7666.3100,"volume":1804599244},{"timestamp":1706659200,"value":7630.5700,"volume":1804599244},{"timestamp":1706745600,"value":7622.1600,"volume":1804599244},{"timestamp":1706832000,"value":7615.5400,"volume":1804599244},{"timestamp":1707091200,"value":7612.8600,"volume":1804599244},{"timestamp":1707177600,"value":7681.0100,"volume":1804599244},{"timestamp":1707264000,"value":7628.7500,"volume":1804599244},{"timestamp":1707350400,"value":7595.4800,"volume":1804599244},{"timestamp":1707436800,"value":7572.5800,"volume":1804599244},{"timestamp":1707696000,"value":7573.6900,"volume":1804599244},{"timestamp":1707782400,"value":7512.2800,"volume":1804599244},{"timestamp":1707868800,"value":7568.4000,"volume":1804599244},{"timestamp":1707955200,"value":7597.5300,"volume":1804599244},{"timestamp":1708041600,"value":7711.7100,"volume":1804599244},{"timestamp":1708300800,"value":7728.5000,"volume":1804599244},{"timestamp":1708387200,"value":7719.2100,"volume":1804599244},{"timestamp":1708473600,"value":7662.5100,"volume":1804599244},{"timestamp":1708560000,"value":7684.4900,"volume":1804599244},{"timestamp":1708646400,"value":7706.2800,"volume":1804599244},{"timestamp":1708905600,"value":7684.3000,"volume":1804599244},{"timestamp":1708992000,"value":7683.0200,"volume":1804599244},{"timestamp":1709078400,"value":7624.9800,"volume":1804599244},{"timestamp":1709164800,"value":7630.0200,"volume":2026489180},{"timestamp":1709251200,"value":7682.5000,"volume":2026489180},{"timestamp":1709510400,"value":7640.3300,"volume":2026489180},{"timestamp":1709596800,"value":7646.1600,"volume":2026489180},{"timestamp":1709683200,"value":7679.3100,"volume":2026489180},{"timestamp":1709769600,"value":7692.4600,"volume":2026489180},{"timestamp":1709856000,"value":7659.7400,"volume":2026489180},{"timestamp":1710115200,"value":7669.2300,"volume":2026489180},{"timestamp":1710201600,"value":7747.8100,"volume":2026489180},{"timestamp":1710288000,"value":7772.1700,"volume":2026489180},{"timestamp":1710374400,"value":7743.1500,"volume":2026489180},{"timestamp":1710460800,"value":7727.4200,"volume":2813498289},{"timestamp":1710720000,"value":7722.5500,"volume":2813498289},{"timestamp":1710806400,"value":7738.3000,"volume":2813498289},{"timestamp":1710892800,"value":7737.3800,"volume":2813498289},{"timestamp":1710979200,"value":7882.5500,"volume":2813498289},{"timestamp":1711065600,"value":7930.9200,"volume":2813498289},{"timestamp":1711324800,"value":7917.5700,"volume":2813498289},{"timestamp":1711411200,"value":7930.9600,"volume":2813498289},{"timestamp":1711497600,"value":7931.9800,"volume":2813498289},{"timestamp":1711584000,"value":7952.6200,"volume":2813498289},{"timestamp":1712016000,"value":7935.0900,"volume":2813498289},{"timestamp":1712102400,"value":7937.4400,"volume":2813498289},{"timestamp":1712188800,"value":7975.8900,"volume":2813498289},{"timestamp":1712275200,"value":7911.1600,"volume":2813498289},{"timestamp":1712534400,"value":7943.4700,"volume":2813498289},{"timestamp":1712620800,"value":7934.7900,"volume":2813498289},{"timestamp":1712707200,"value":7961.2100,"volume":2813498289},{"timestamp":1712793600,"value":7923.8000,"volume":2813498289},{"timestamp":1712880000,"value":7995.5800,"volume":2813498289},{"timestamp":1713139200,"value":7965.5300,"volume":2813498289},{"timestamp":1713225600,"value":7820.3600,"volume":2813498289},{"timestamp":1713312000,"value":7847.9900,"volume":2813498289},{"timestamp":1713398400,"value":7877.0500,"volume":2813498289},{"timestamp":1713484800,"value":7895.8500,"volume":2813498289},{"timestamp":1713744000,"value":8023.8700,"volume":2813498289},{"timestamp":1713830400,"value":8044.8100,"volume":2813498289},{"timestamp":1713916800,"value":8040.3800,"volume":2813498289},{"timestamp":1714003200,"value":8078.8600,"volume":2813498289},{"timestamp":1714089600,"value":8139.8300,"volume":2813498289},{"timestamp":1714348800,"value":8147.0300,"volume":2813498289},{"timestamp":1714435200,"value":8144.1300,"volume":2813498289},{"timestamp":1714521600,"value":8121.2400,"volume":2813498289},{"timestamp":1714608000,"value":8172.1500,"volume":2813498289},{"timestamp":1714694400,"value":8213.4900,"volume":2813498289},{"timestamp":1715040000,"value":8313.6700,"volume":2813498289},{"timestamp":1715126400,"value":8354.0500,"volume":2813498289},{"timestamp":1715212800,"value":8381.3500,"volume":2813498289},{"timestamp":1715299200,"value":8433.7600,"volume":2813498289},{"timestamp":1715558400,"value":8414.9900,"volume":2813498289},{"timestamp":1715644800,"value":8428.1300,"volume":2813498289},{"timestamp":1715731200,"value":8445.8000,"volume":2813498289},{"timestamp":1715817600,"value":8438.6500,"volume":2813498289},{"timestamp":1715904000,"value":8420.2600,"volume":2813498289},{"timestamp":1716163200,"value":8424.2000,"volume":2813498289},{"timestamp":1716249600,"value":8416.4500,"volume":2813498289},{"timestamp":1716336000,"value":8370.3300,"volume":2813498289},{"timestamp":1716422400,"value":8339.2300,"volume":2813498289},{"timestamp":1716508800,"value":8317.5900,"volume":2813498289},{"timestamp":1716854400,"value":8254.1800,"volume":2813498289},{"timestamp":1716940800,"value":8183.0700,"volume":2813498289},{"timestamp":1717027200,"value":8231.0500,"volume":2813498289},{"timestamp":1717113600,"value":8275.3800,"volume":2813498289},{"timestamp":1717372800,"value":8262.7500,"volume":2813498289},{"timestamp":1717459200,"value":8232.0400,"volume":2813498289},{"timestamp":1717545600,"value":8246.9500,"volume":2813498289},{"timestamp":1717632000,"value":8285.3400,"volume":2813498289},{"timestamp":1717718400,"value":8245.3700,"volume":2813498289},{"timestamp":1717977600,"value":8228.4800,"volume":2813498289},{"timestamp":1718064000,"value":8147.8100,"volume":2813498289},{"timestamp":1718150400,"value":8215.4800,"volume":2813498289},{"timestamp":1718236800,"value":8163.6700,"volume":2813498289},{"timestamp":1718323200,"value":8146.8600,"volume":2813498289},{"timestamp":1718582400,"value":8142.1500,"volume":2813498289},{"timestamp":1718668800,"value":8191.2900,"volume":2813498289},{"timestamp":1718755200,"value":8205.1100,"volume":2813498289},{"timestamp":1718841600,"value":8272.4600,"volume":2813498289},{"timestamp":1718928000,"value":8237.7200,"volume":2813498289},{"timestamp":1719187200,"value":8281.5500,"volume":2813498289},{"timestamp":1719273600,"value":8247.7900,"volume":2813498289},{"timestamp":1719360000,"value":8225.3300,"volume":2813498289},{"timestamp":1719446400,"value":8179.6800,"volume":2813498289},{"timestamp":1719532800,"value":8164.1200,"volume":2813498289},{"timestamp":1719792000,"value":8166.7600,"volume":2813498289},{"timestamp":1719878400,"value":8121.2000,"volume":2813498289},{"timestamp":1719964800,"value":8171.1200,"volume":2813498289},{"timestamp":1720051200,"value":8241.2600,"volume":2813498289},{"timestamp":1720137600,"value":8203.9300,"volume":2813498289},{"timestamp":1720396800,"value":8193.4900,"volume":2813498289},{"timestamp":1720483200,"value":8139.8100,"volume":2813498289},{"timestamp":1720569600,"value":8193.5100,"volume":2813498289},{"timestamp":1720656000,"value":8223.3400,"volume":2813498289},{"timestamp":1720742400,"value":8252.9100,"volume":2813498289},{"timestamp":1721001600,"value":8182.9600,"volume":2813498289},{"timestamp":1721088000,"value":8164.9000,"volume":2813498289},{"timestamp":1721174400,"value":8187.4600,"volume":2813498289},{"timestamp":1721260800,"value":8204.8900,"volume":2813498289},{"timestamp":1721347200,"value":8155.7200,"volume":2813498289},{"timestamp":1721606400,"value":8198.7800,"volume":2813498289},{"timestamp":1721692800,"value":8167.3700,"volume":2813498289},{"timestamp":1721779200,"value":8153.6900,"volume":2813498289},{"timestamp":1721865600,"value":8186.3500,"volume":2813498289},{"timestamp":1721952000,"value":8285.7100,"volume":2813498289},{"timestamp":1722211200,"value":8292.3500,"volume":2813498289},{"timestamp":1722297600,"value":8274.4100,"volume":2813498289},{"timestamp":1722384000,"value":8367.9800,"volume":2813498289},{"timestamp":1722470400,"value":8283.3600,"volume":2813498289},{"timestamp":1722556800,"value":8174.7100,"volume":2813498289},{"timestamp":1722816000,"value":8008.2300,"volume":2813498289},{"timestamp":1722902400,"value":8026.6900,"volume":2813498289},{"timestamp":1722988800,"value":8166.8800,"volume":2813498289},{"timestamp":1723075200,"value":8144.9700,"volume":2813498289},{"timestamp":1723161600,"value":8168.1000,"volume":2813498289},{"timestamp":1723420800,"value":8210.2500,"volume":2813498289},{"timestamp":1723507200,"value":8235.2300,"volume":2813498289},{"timestamp":1723593600,"value":8281.0500,"volume":2813498289},{"timestamp":1723680000,"value":8347.3500,"volume":2813498289},{"timestamp":1723766400,"value":8311.4100,"volume":2813498289},{"timestamp":1724025600,"value":8356.9400,"volume":2813498289},{"timestamp":1724112000,"value":8273.3200,"volume":2813498289},{"timestamp":1724198400,"value":8283.4300,"volume":2813498289},{"timestamp":1724284800,"value":8288.0000,"volume":2813498289},{"timestamp":1724371200,"value":8327.7800,"volume":2813498289},{"timestamp":1724716800,"value":8345.4600,"volume":2813498289},{"timestamp":1724803200,"value":8343.8500,"volume":2813498289},{"timestamp":1724889600,"value":8379.6400,"volume":2813498289},{"timestamp":1724976000,"value":8376.6300,"volume":2813498289},{"timestamp":1725235200,"value":8363.8400,"volume":2813498289},{"timestamp":1725321600,"value":8298.4600,"volume":2813498289},{"timestamp":1725408000,"value":8269.6000,"volume":2813498289},{"timestamp":1725494400,"value":8241.7100,"volume":2813498289},{"timestamp":1725580800,"value":8181.4700,"volume":2813498289},{"timestamp":1725840000,"value":8270.8400,"volume":2813498289},{"timestamp":1725926400,"value":8205.9800,"volume":2813498289},{"timestamp":1726012800,"value":8193.9400,"volume":2813498289},{"timestamp":1726099200,"value":8240.9700,"volume":2813498289},{"timestamp":1726185600,"value":8273.0900,"volume":2813498289},{"timestamp":1726444800,"value":8278.4400,"volume":2813498289},{"timestamp":1726531200,"value":8309.8600,"volume":2813498289},{"timestamp":1726617600,"value":8253.6800,"volume":2813498289},{"timestamp":1726704000,"value":8328.7200,"volume":2813498289},{"timestamp":1726790400,"value":8229.9900,"volume":2813498289},{"timestamp":1727049600,"value":8259.7100,"volume":2813498289},{"timestamp":1727136000,"value":8282.7600,"volume":2813498289},{"timestamp":1727222400,"value":8268.7000,"volume":2813498289},{"timestamp":1727308800,"value":8284.9100,"volume":2813498289},{"timestamp":1727395200,"value":8320.7600,"volume":2813498289},{"timestamp":1727654400,"value":8236.9500,"volume":2813498289},{"timestamp":1727740800,"value":8276.6500,"volume":2813498289},{"timestamp":1727827200,"value":8290.8600,"volume":2813498289},{"timestamp":1727913600,"value":8282.5200,"volume":2813498289},{"timestamp":1728000000,"value":8280.6300,"volume":2813498289},{"timestamp":1728259200,"value":8303.6200,"volume":2813498289},{"timestamp":1728345600,"value":8190.6100,"volume":2813498289},{"timestamp":1728432000,"value":8243.7400,"volume":2813498289},{"timestamp":1728518400,"value":8237.7300,"volume":2813498289},{"timestamp":1728604800,"value":8253.6500,"volume":2813498289},{"timestamp":1728864000,"value":8292.6600,"volume":2813498289},{"timestamp":1728950400,"value":8249.2800,"volume":2813498289},{"timestamp":1729036800,"value":8329.0700,"volume":2813498289},{"timestamp":1729123200,"value":8385.1300,"volume":2813498289},{"timestamp":1729209600,"value":8358.2500,"volume":2813498289},{"timestamp":1729468800,"value":8318.2400,"volume":2813498289},{"timestamp":1729555200,"value":8306.5400,"volume":2813498289},{"timestamp":1729641600,"value":8258.6400,"volume":2813498289},{"timestamp":1729728000,"value":8269.3800,"volume":2813498289},{"timestamp":1729814400,"value":8248.8400,"volume":2813498289},{"timestamp":1730073600,"value":8285.6200,"volume":2813498289},{"timestamp":1730160000,"value":8219.6100,"volume":2813498289},{"timestamp":1730246400,"value":8159.6300,"volume":2813498289},{"timestamp":1730332800,"value":8110.1000,"volume":2813498289},{"timestamp":1730419200,"value":8177.1500,"volume":2813498289},{"timestamp":1730678400,"value":8184.2400,"volume":2813498289},{"timestamp":1730764800,"value":8172.3900,"volume":2813498289},{"timestamp":1730851200,"value":8166.6800,"volume":2813498289},{"timestamp":1730937600,"value":8140.7400,"volume":2813498289},{"timestamp":1731024000,"value":8072.3900,"volume":2813498289},{"timestamp":1731283200,"value":8125.1900,"volume":2813498289},{"timestamp":1731369600,"value":8025.7700,"volume":2813498289},{"timestamp":1731456000,"value":8030.3300,"volume":2813498289},{"timestamp":1731542400,"value":8071.1900,"volume":2813498289},{"timestamp":1731628800,"value":8063.6100,"volume":2813498289},{"timestamp":1731888000,"value":8109.3200,"volume":2813498289},{"timestamp":1731974400,"value":8099.0200,"volume":2813498289},{"timestamp":1732060800,"value":8085.0700,"volume":2813498289},{"timestamp":1732147200,"value":8149.2700,"volume":2813498289}],"startTimeTimestamp":1686960000,"endTimeTimestamp":1732320200}