{"instrumentID":7976,"Data":[{"timestamp":1700179200,"value":11.1800,"volume":25535},{"timestamp":1700438400,"value":11.1000,"volume":15637},{"timestamp":1700524800,"value":10.9200,"volume":15746},{"timestamp":1700611200,"value":10.8200,"volume":15620},{"timestamp":1700697600,"value":11.0000,"volume":10710},{"timestamp":1700784000,"value":11.0000,"volume":27725},{"timestamp":1701043200,"value":11.0400,"volume":23107},{"timestamp":1701129600,"value":11.0000,"volume":33670},{"timestamp":1701216000,"value":11.1000,"volume":16973},{"timestamp":1701302400,"value":10.9400,"volume":15577},{"timestamp":1701388800,"value":10.9600,"volume":17047},{"timestamp":1701648000,"value":11.0600,"volume":83595},{"timestamp":1701734400,"value":11.1800,"volume":14740},{"timestamp":1701820800,"value":11.2200,"volume":21605},{"timestamp":1701907200,"value":11.3000,"volume":14306},{"timestamp":1701993600,"value":11.4400,"volume":34551},{"timestamp":1702252800,"value":11.4600,"volume":21182},{"timestamp":1702339200,"value":11.6000,"volume":86026},{"timestamp":1702425600,"value":11.6200,"volume":42511},{"timestamp":1702512000,"value":11.8600,"volume":42470},{"timestamp":1702598400,"value":11.7600,"volume":38685},{"timestamp":1702857600,"value":11.4600,"volume":34730},{"timestamp":1702944000,"value":11.7000,"volume":18775},{"timestamp":1703030400,"value":11.7000,"volume":8587},{"timestamp":1703116800,"value":11.6200,"volume":32465},{"timestamp":1703203200,"value":11.8400,"volume":16438},{"timestamp":1703635200,"value":12.3000,"volume":65488},{"timestamp":1703721600,"value":12.0200,"volume":27930},{"timestamp":1703808000,"value":12.0800,"volume":14371},{"timestamp":1704153600,"value":12.0000,"volume":32684},{"timestamp":1704240000,"value":11.9800,"volume":28308},{"timestamp":1704326400,"value":11.7800,"volume":32662},{"timestamp":1704412800,"value":11.6600,"volume":15911},{"timestamp":1704672000,"value":11.6000,"volume":7509},{"timestamp":1704758400,"value":11.5400,"volume":8436},{"timestamp":1704844800,"value":12.0400,"volume":25234},{"timestamp":1704931200,"value":11.9600,"volume":26153},{"timestamp":1705017600,"value":11.9600,"volume":31062},{"timestamp":1705276800,"value":11.5400,"volume":42480},{"timestamp":1705363200,"value":11.5000,"volume":19275},{"timestamp":1705449600,"value":11.2000,"volume":22268},{"timestamp":1705536000,"value":11.1800,"volume":9013},{"timestamp":1705622400,"value":11.3000,"volume":12981},{"timestamp":1705881600,"value":11.5000,"volume":13700},{"timestamp":1705968000,"value":11.5000,"volume":11102},{"timestamp":1706054400,"value":11.6000,"volume":8797},{"timestamp":1706140800,"value":11.5000,"volume":12422},{"timestamp":1706227200,"value":11.4200,"volume":12727},{"timestamp":1706486400,"value":11.5000,"volume":19925},{"timestamp":1706572800,"value":11.5200,"volume":5468},{"timestamp":1706659200,"value":11.5000,"volume":3469},{"timestamp":1706745600,"value":11.2600,"volume":47339},{"timestamp":1706832000,"value":11.2800,"volume":13759},{"timestamp":1707091200,"value":11.4600,"volume":33104},{"timestamp":1707177600,"value":11.4000,"volume":16516},{"timestamp":1707264000,"value":11.3000,"volume":12768},{"timestamp":1707350400,"value":11.1400,"volume":29784},{"timestamp":1707436800,"value":11.1600,"volume":9471},{"timestamp":1707696000,"value":11.3800,"volume":31608},{"timestamp":1707782400,"value":11.4800,"volume":13850},{"timestamp":1707868800,"value":11.4200,"volume":4835},{"timestamp":1707955200,"value":11.6000,"volume":17884},{"timestamp":1708041600,"value":11.9400,"volume":79828},{"timestamp":1708300800,"value":12.3800,"volume":94637},{"timestamp":1708387200,"value":12.1600,"volume":26015},{"timestamp":1708473600,"value":12.1000,"volume":7927},{"timestamp":1708560000,"value":12.4800,"volume":44715},{"timestamp":1708646400,"value":12.1400,"volume":34586},{"timestamp":1708905600,"value":12.2200,"volume":27518},{"timestamp":1708992000,"value":12.5000,"volume":41684},{"timestamp":1709078400,"value":12.0400,"volume":120458},{"timestamp":1709164800,"value":12.3800,"volume":42354},{"timestamp":1709251200,"value":12.3000,"volume":16477},{"timestamp":1709510400,"value":12.4000,"volume":31548},{"timestamp":1709596800,"value":12.2400,"volume":18254},{"timestamp":1709683200,"value":12.3600,"volume":7938},{"timestamp":1709769600,"value":12.5000,"volume":24293},{"timestamp":1709856000,"value":12.7000,"volume":39254},{"timestamp":1710115200,"value":12.6000,"volume":33145},{"timestamp":1710201600,"value":12.7200,"volume":15983},{"timestamp":1710288000,"value":12.5400,"volume":20299},{"timestamp":1710374400,"value":12.7400,"volume":22304},{"timestamp":1710460800,"value":12.8200,"volume":41873},{"timestamp":1710720000,"value":13.2200,"volume":61164},{"timestamp":1710806400,"value":12.9600,"volume":32816},{"timestamp":1710892800,"value":12.9000,"volume":24203},{"timestamp":1710979200,"value":12.8200,"volume":35815},{"timestamp":1711065600,"value":13.2400,"volume":29201},{"timestamp":1711324800,"value":13.5200,"volume":58752},{"timestamp":1711411200,"value":14.0000,"volume":48008},{"timestamp":1711497600,"value":13.7000,"volume":36392},{"timestamp":1711584000,"value":13.7400,"volume":31951},{"timestamp":1712016000,"value":13.9400,"volume":82488},{"timestamp":1712102400,"value":14.2400,"volume":22928},{"timestamp":1712188800,"value":14.1000,"volume":25408},{"timestamp":1712275200,"value":13.9400,"volume":14393},{"timestamp":1712534400,"value":13.9600,"volume":9203},{"timestamp":1712620800,"value":13.8600,"volume":16392},{"timestamp":1712707200,"value":13.9000,"volume":32377},{"timestamp":1712793600,"value":13.7800,"volume":12515},{"timestamp":1712880000,"value":14.5000,"volume":189997},{"timestamp":1713139200,"value":14.5000,"volume":0},{"timestamp":1713225600,"value":13.7200,"volume":46735},{"timestamp":1713312000,"value":13.0200,"volume":55609},{"timestamp":1713398400,"value":13.0200,"volume":41965},{"timestamp":1713484800,"value":13.4000,"volume":31254},{"timestamp":1713744000,"value":13.3200,"volume":17112},{"timestamp":1713830400,"value":13.2000,"volume":9686},{"timestamp":1713916800,"value":13.1400,"volume":42945},{"timestamp":1714003200,"value":12.9600,"volume":14941},{"timestamp":1714089600,"value":13.1200,"volume":15401},{"timestamp":1714348800,"value":13.2200,"volume":7583},{"timestamp":1714435200,"value":13.1000,"volume":10826},{"timestamp":1714608000,"value":13.0800,"volume":21204},{"timestamp":1714694400,"value":12.7200,"volume":34618},{"timestamp":1714953600,"value":12.7400,"volume":50516},{"timestamp":1715040000,"value":13.2600,"volume":69835},{"timestamp":1715126400,"value":13.1800,"volume":30094},{"timestamp":1715212800,"value":13.4000,"volume":30574},{"timestamp":1715299200,"value":13.0000,"volume":62390},{"timestamp":1715558400,"value":13.0400,"volume":19114},{"timestamp":1715644800,"value":13.0000,"volume":15737},{"timestamp":1715731200,"value":12.9400,"volume":17462},{"timestamp":1715817600,"value":12.9200,"volume":16300},{"timestamp":1715904000,"value":12.9200,"volume":9927},{"timestamp":1716163200,"value":13.1200,"volume":14825},{"timestamp":1716249600,"value":12.9800,"volume":11701},{"timestamp":1716336000,"value":12.9000,"volume":6668},{"timestamp":1716422400,"value":12.9400,"volume":24044},{"timestamp":1716508800,"value":13.2400,"volume":27890},{"timestamp":1716768000,"value":14.0000,"volume":122173},{"timestamp":1716854400,"value":13.9000,"volume":34885},{"timestamp":1716940800,"value":13.8200,"volume":17385},{"timestamp":1717027200,"value":14.0600,"volume":9853},{"timestamp":1717113600,"value":14.0000,"volume":10786},{"timestamp":1717372800,"value":13.7600,"volume":13981},{"timestamp":1717459200,"value":13.5400,"volume":14411},{"timestamp":1717545600,"value":13.7400,"volume":12721},{"timestamp":1717632000,"value":13.7400,"volume":8952},{"timestamp":1717718400,"value":13.9000,"volume":20648},{"timestamp":1717977600,"value":13.8400,"volume":7394},{"timestamp":1718064000,"value":13.6600,"volume":12574},{"timestamp":1718150400,"value":13.6400,"volume":19178},{"timestamp":1718236800,"value":13.2000,"volume":18261},{"timestamp":1718323200,"value":13.1000,"volume":15035},{"timestamp":1718582400,"value":13.0000,"volume":37736},{"timestamp":1718668800,"value":13.2400,"volume":8988},{"timestamp":1718755200,"value":13.2600,"volume":2868},{"timestamp":1718841600,"value":13.2200,"volume":7770},{"timestamp":1718928000,"value":12.9800,"volume":24804},{"timestamp":1719187200,"value":13.0200,"volume":10239},{"timestamp":1719273600,"value":13.1000,"volume":9208},{"timestamp":1719360000,"value":12.8800,"volume":25731},{"timestamp":1719446400,"value":13.1000,"volume":10583}],"startTimeTimestamp":1700179200,"endTimeTimestamp":1719595776}