{"instrumentID":7976,"Data":[{"timestamp":1690761600,"value":17.0000,"volume":15970},{"timestamp":1690848000,"value":17.1000,"volume":1569},{"timestamp":1690934400,"value":16.6400,"volume":5263},{"timestamp":1691020800,"value":16.4200,"volume":7242},{"timestamp":1691107200,"value":16.5600,"volume":12008},{"timestamp":1691366400,"value":16.4800,"volume":4974},{"timestamp":1691452800,"value":16.4000,"volume":4269},{"timestamp":1691539200,"value":16.4000,"volume":3563},{"timestamp":1691625600,"value":16.3000,"volume":4141},{"timestamp":1691712000,"value":16.1600,"volume":3582},{"timestamp":1691971200,"value":15.8400,"volume":17678},{"timestamp":1692057600,"value":16.0000,"volume":11939},{"timestamp":1692144000,"value":15.5800,"volume":17912},{"timestamp":1692230400,"value":15.2400,"volume":6814},{"timestamp":1692316800,"value":15.0000,"volume":37068},{"timestamp":1692576000,"value":15.0000,"volume":5480},{"timestamp":1692662400,"value":15.1400,"volume":9906},{"timestamp":1692748800,"value":15.1200,"volume":24882},{"timestamp":1692835200,"value":14.9600,"volume":6253},{"timestamp":1692921600,"value":14.6600,"volume":14521},{"timestamp":1693180800,"value":14.5600,"volume":5829},{"timestamp":1693267200,"value":14.2200,"volume":21852},{"timestamp":1693353600,"value":14.0000,"volume":17795},{"timestamp":1693440000,"value":14.4200,"volume":12508},{"timestamp":1693526400,"value":14.4000,"volume":7354},{"timestamp":1693785600,"value":14.2000,"volume":14867},{"timestamp":1693872000,"value":14.2400,"volume":17223},{"timestamp":1693958400,"value":14.1000,"volume":6600},{"timestamp":1694044800,"value":14.0000,"volume":26971},{"timestamp":1694131200,"value":13.7200,"volume":12338},{"timestamp":1694390400,"value":13.8200,"volume":2847},{"timestamp":1694476800,"value":13.7200,"volume":2979},{"timestamp":1694563200,"value":13.6000,"volume":10036},{"timestamp":1694649600,"value":13.7000,"volume":11009},{"timestamp":1694736000,"value":14.1000,"volume":11088},{"timestamp":1694995200,"value":13.6000,"volume":9009},{"timestamp":1695081600,"value":13.4200,"volume":11888},{"timestamp":1695168000,"value":13.3400,"volume":8659},{"timestamp":1695254400,"value":13.4200,"volume":10388},{"timestamp":1695340800,"value":13.4200,"volume":2790},{"timestamp":1695600000,"value":13.2000,"volume":6415},{"timestamp":1695686400,"value":13.1800,"volume":2319},{"timestamp":1695772800,"value":13.1600,"volume":10290},{"timestamp":1695859200,"value":12.9200,"volume":5880},{"timestamp":1695945600,"value":12.9400,"volume":13376},{"timestamp":1696204800,"value":12.6800,"volume":7396},{"timestamp":1696291200,"value":12.3200,"volume":10985},{"timestamp":1696377600,"value":12.0600,"volume":17992},{"timestamp":1696464000,"value":12.4400,"volume":7304},{"timestamp":1696550400,"value":12.3400,"volume":2468},{"timestamp":1696809600,"value":12.3400,"volume":2429},{"timestamp":1696896000,"value":12.5800,"volume":2466},{"timestamp":1696982400,"value":12.4000,"volume":2901},{"timestamp":1697068800,"value":12.4000,"volume":10944},{"timestamp":1697155200,"value":12.3200,"volume":13951},{"timestamp":1697414400,"value":12.1400,"volume":77206},{"timestamp":1697500800,"value":12.1000,"volume":9697},{"timestamp":1697587200,"value":11.9600,"volume":9518},{"timestamp":1697673600,"value":12.0200,"volume":8700},{"timestamp":1697760000,"value":11.7800,"volume":10052},{"timestamp":1698019200,"value":11.4400,"volume":15664},{"timestamp":1698105600,"value":11.2600,"volume":9624},{"timestamp":1698192000,"value":11.2600,"volume":8538},{"timestamp":1698278400,"value":11.3600,"volume":7086},{"timestamp":1698364800,"value":11.5000,"volume":6919},{"timestamp":1698624000,"value":11.5400,"volume":8801},{"timestamp":1698710400,"value":11.4800,"volume":48550},{"timestamp":1698796800,"value":11.6000,"volume":11031},{"timestamp":1698883200,"value":11.6400,"volume":27074},{"timestamp":1698969600,"value":11.5200,"volume":60018},{"timestamp":1699228800,"value":11.5600,"volume":28051},{"timestamp":1699315200,"value":11.1600,"volume":67632},{"timestamp":1699401600,"value":11.0000,"volume":28159},{"timestamp":1699488000,"value":10.9600,"volume":19207},{"timestamp":1699574400,"value":10.9600,"volume":4794},{"timestamp":1699833600,"value":10.9800,"volume":19637},{"timestamp":1699920000,"value":11.1000,"volume":39209},{"timestamp":1700006400,"value":11.0000,"volume":147494},{"timestamp":1700092800,"value":11.2000,"volume":41516},{"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},{"timestamp":1719532800,"value":13.1200,"volume":11040},{"timestamp":1719792000,"value":12.8400,"volume":7965},{"timestamp":1719878400,"value":12.5800,"volume":10186},{"timestamp":1719964800,"value":12.6000,"volume":15591},{"timestamp":1720051200,"value":12.7000,"volume":7945},{"timestamp":1720137600,"value":12.6600,"volume":17990},{"timestamp":1720396800,"value":12.7200,"volume":14040},{"timestamp":1720483200,"value":12.4000,"volume":9936},{"timestamp":1720569600,"value":12.5800,"volume":5539},{"timestamp":1720656000,"value":12.7400,"volume":22039},{"timestamp":1720742400,"value":12.8000,"volume":5037},{"timestamp":1721001600,"value":12.6000,"volume":8584},{"timestamp":1721088000,"value":12.5800,"volume":3258},{"timestamp":1721174400,"value":13.0200,"volume":38880},{"timestamp":1721260800,"value":12.9400,"volume":5361},{"timestamp":1721347200,"value":12.5400,"volume":8898},{"timestamp":1721606400,"value":12.8000,"volume":3382},{"timestamp":1721692800,"value":12.6000,"volume":5628},{"timestamp":1721779200,"value":12.6000,"volume":6322},{"timestamp":1721865600,"value":12.5800,"volume":27597},{"timestamp":1721952000,"value":12.5200,"volume":4833},{"timestamp":1722211200,"value":12.2200,"volume":8807},{"timestamp":1722297600,"value":12.2800,"volume":9504},{"timestamp":1722384000,"value":12.4000,"volume":7452},{"timestamp":1722470400,"value":12.2000,"volume":10033},{"timestamp":1722556800,"value":11.9000,"volume":20710},{"timestamp":1722816000,"value":11.7800,"volume":19482},{"timestamp":1722902400,"value":11.8400,"volume":9928},{"timestamp":1722988800,"value":12.0600,"volume":4740},{"timestamp":1723075200,"value":12.0800,"volume":4638},{"timestamp":1723161600,"value":12.0600,"volume":22793},{"timestamp":1723420800,"value":11.9600,"volume":5648},{"timestamp":1723507200,"value":11.6400,"volume":23384},{"timestamp":1723593600,"value":11.7600,"volume":14167},{"timestamp":1723680000,"value":11.9600,"volume":14958},{"timestamp":1723766400,"value":12.0000,"volume":9785},{"timestamp":1724025600,"value":12.6000,"volume":34639},{"timestamp":1724112000,"value":12.2000,"volume":36086},{"timestamp":1724198400,"value":11.9000,"volume":67852},{"timestamp":1724284800,"value":12.4200,"volume":34841},{"timestamp":1724371200,"value":12.5400,"volume":15389},{"timestamp":1724630400,"value":12.8200,"volume":24496},{"timestamp":1724716800,"value":12.9600,"volume":30167},{"timestamp":1724803200,"value":12.9400,"volume":28197},{"timestamp":1724889600,"value":13.1200,"volume":16719},{"timestamp":1724976000,"value":12.9800,"volume":9754},{"timestamp":1725235200,"value":13.0000,"volume":5304},{"timestamp":1725321600,"value":12.3800,"volume":12636},{"timestamp":1725408000,"value":12.6600,"volume":34271},{"timestamp":1725494400,"value":12.8800,"volume":115669},{"timestamp":1725580800,"value":12.3400,"volume":44078},{"timestamp":1725840000,"value":12.0400,"volume":46078},{"timestamp":1725926400,"value":11.6800,"volume":25683},{"timestamp":1726012800,"value":11.7200,"volume":10129},{"timestamp":1726099200,"value":11.8800,"volume":26938},{"timestamp":1726185600,"value":12.0800,"volume":15528},{"timestamp":1726444800,"value":11.9400,"volume":14338},{"timestamp":1726531200,"value":12.1200,"volume":8303},{"timestamp":1726617600,"value":12.0800,"volume":2737},{"timestamp":1726704000,"value":12.2600,"volume":7883},{"timestamp":1726790400,"value":11.8600,"volume":20523},{"timestamp":1727049600,"value":11.8800,"volume":9054},{"timestamp":1727136000,"value":11.8200,"volume":6335},{"timestamp":1727222400,"value":11.5600,"volume":15238},{"timestamp":1727308800,"value":11.6600,"volume":21688},{"timestamp":1727395200,"value":11.7200,"volume":31695},{"timestamp":1727654400,"value":11.4400,"volume":32213},{"timestamp":1727740800,"value":11.3400,"volume":31607},{"timestamp":1727827200,"value":11.1800,"volume":25961},{"timestamp":1727913600,"value":11.1200,"volume":14414},{"timestamp":1728000000,"value":11.2600,"volume":21725},{"timestamp":1728259200,"value":11.2800,"volume":17747},{"timestamp":1728345600,"value":11.1400,"volume":10360},{"timestamp":1728432000,"value":11.2600,"volume":5186},{"timestamp":1728518400,"value":11.2800,"volume":3174},{"timestamp":1728604800,"value":11.2400,"volume":10903},{"timestamp":1728864000,"value":11.2600,"volume":5549},{"timestamp":1728950400,"value":11.5000,"volume":22785},{"timestamp":1729036800,"value":11.3400,"volume":3921},{"timestamp":1729123200,"value":11.3400,"volume":7454},{"timestamp":1729209600,"value":11.5400,"volume":15133},{"timestamp":1729468800,"value":11.5200,"volume":16616},{"timestamp":1729555200,"value":11.3000,"volume":25085},{"timestamp":1729641600,"value":11.1600,"volume":26007},{"timestamp":1729728000,"value":11.1000,"volume":12204},{"timestamp":1729814400,"value":11.1400,"volume":3462},{"timestamp":1730073600,"value":11.0800,"volume":4705},{"timestamp":1730160000,"value":11.0800,"volume":11839},{"timestamp":1730246400,"value":11.1600,"volume":95042},{"timestamp":1730332800,"value":10.9200,"volume":16315},{"timestamp":1730419200,"value":11.0400,"volume":14188},{"timestamp":1730678400,"value":10.9400,"volume":12096},{"timestamp":1730764800,"value":11.1000,"volume":3098},{"timestamp":1730851200,"value":11.0000,"volume":11958},{"timestamp":1730937600,"value":11.0000,"volume":7095},{"timestamp":1731024000,"value":11.0000,"volume":9886},{"timestamp":1731283200,"value":11.0800,"volume":23306},{"timestamp":1731369600,"value":11.3400,"volume":45108},{"timestamp":1731456000,"value":10.7600,"volume":47167},{"timestamp":1731542400,"value":10.8400,"volume":25219},{"timestamp":1731628800,"value":10.9200,"volume":17721},{"timestamp":1731888000,"value":10.5800,"volume":35058},{"timestamp":1731974400,"value":10.4800,"volume":47493},{"timestamp":1732060800,"value":10.6600,"volume":10276},{"timestamp":1732147200,"value":10.7400,"volume":10714},{"timestamp":1732233600,"value":10.9000,"volume":13736},{"timestamp":1732492800,"value":10.9600,"volume":10508},{"timestamp":1732579200,"value":10.7400,"volume":15607},{"timestamp":1732665600,"value":10.6200,"volume":4338},{"timestamp":1732752000,"value":10.8000,"volume":18902},{"timestamp":1732838400,"value":10.8400,"volume":24631},{"timestamp":1733097600,"value":10.4200,"volume":42284},{"timestamp":1733184000,"value":10.2400,"volume":16614},{"timestamp":1733270400,"value":10.5800,"volume":10712},{"timestamp":1733356800,"value":10.7400,"volume":9953},{"timestamp":1733443200,"value":10.7400,"volume":19227},{"timestamp":1733702400,"value":10.6200,"volume":24615},{"timestamp":1733788800,"value":10.7600,"volume":9941},{"timestamp":1733875200,"value":10.7800,"volume":21242},{"timestamp":1733961600,"value":10.8000,"volume":12759},{"timestamp":1734048000,"value":10.7000,"volume":13009}],"startTimeTimestamp":1690761600,"endTimeTimestamp":1734393601}