{"instrumentID":80110,"Data":[{"timestamp":1690329600,"value":24.7000,"volume":2842},{"timestamp":1690416000,"value":24.6000,"volume":1632},{"timestamp":1690502400,"value":24.8000,"volume":516},{"timestamp":1690761600,"value":24.8000,"volume":512},{"timestamp":1690848000,"value":25.0000,"volume":527},{"timestamp":1690934400,"value":25.2000,"volume":909},{"timestamp":1691020800,"value":25.2000,"volume":973},{"timestamp":1691107200,"value":25.2000,"volume":1610},{"timestamp":1691366400,"value":24.8000,"volume":1028},{"timestamp":1691452800,"value":24.4000,"volume":1596},{"timestamp":1691539200,"value":24.4000,"volume":1505},{"timestamp":1691625600,"value":23.7000,"volume":11086},{"timestamp":1691712000,"value":23.5000,"volume":771},{"timestamp":1691971200,"value":23.4000,"volume":2942},{"timestamp":1692057600,"value":23.3000,"volume":782},{"timestamp":1692144000,"value":24.1000,"volume":1426},{"timestamp":1692230400,"value":24.4000,"volume":658},{"timestamp":1692316800,"value":23.7000,"volume":9},{"timestamp":1692576000,"value":23.5000,"volume":3467},{"timestamp":1692662400,"value":21.2000,"volume":38592},{"timestamp":1692748800,"value":21.1000,"volume":11125},{"timestamp":1692835200,"value":21.4000,"volume":3220},{"timestamp":1692921600,"value":20.6000,"volume":12339},{"timestamp":1693180800,"value":20.5000,"volume":3583},{"timestamp":1693267200,"value":21.1000,"volume":4352},{"timestamp":1693353600,"value":21.1000,"volume":3701},{"timestamp":1693440000,"value":21.5000,"volume":4585},{"timestamp":1693526400,"value":21.5000,"volume":5096},{"timestamp":1693785600,"value":21.8000,"volume":4787},{"timestamp":1693872000,"value":22.1000,"volume":6239},{"timestamp":1693958400,"value":22.2000,"volume":2630},{"timestamp":1694044800,"value":22.1000,"volume":8034},{"timestamp":1694131200,"value":22.7000,"volume":1247},{"timestamp":1694390400,"value":23.0000,"volume":3049},{"timestamp":1694476800,"value":23.0000,"volume":1619},{"timestamp":1694563200,"value":22.8000,"volume":722},{"timestamp":1694649600,"value":22.5000,"volume":3475},{"timestamp":1694736000,"value":22.2000,"volume":5665},{"timestamp":1694995200,"value":22.1000,"volume":3684},{"timestamp":1695081600,"value":22.5000,"volume":835},{"timestamp":1695168000,"value":22.1000,"volume":1500},{"timestamp":1695254400,"value":22.0000,"volume":893},{"timestamp":1695340800,"value":21.6000,"volume":6608},{"timestamp":1695600000,"value":21.4000,"volume":4779},{"timestamp":1695686400,"value":20.6000,"volume":2851},{"timestamp":1695772800,"value":21.1000,"volume":8828},{"timestamp":1695859200,"value":21.0000,"volume":1349},{"timestamp":1695945600,"value":21.0000,"volume":2835},{"timestamp":1696204800,"value":20.8000,"volume":2974},{"timestamp":1696291200,"value":20.5000,"volume":6927},{"timestamp":1696377600,"value":20.5000,"volume":5405},{"timestamp":1696464000,"value":20.4000,"volume":2063},{"timestamp":1696550400,"value":20.7000,"volume":1497},{"timestamp":1696809600,"value":20.7000,"volume":700},{"timestamp":1696896000,"value":20.6000,"volume":4949},{"timestamp":1696982400,"value":20.6000,"volume":1288},{"timestamp":1697068800,"value":20.6000,"volume":1061},{"timestamp":1697155200,"value":20.5000,"volume":688},{"timestamp":1697414400,"value":20.6000,"volume":2721},{"timestamp":1697500800,"value":20.7000,"volume":4623},{"timestamp":1697587200,"value":20.4000,"volume":3968},{"timestamp":1697673600,"value":20.5000,"volume":2094},{"timestamp":1697760000,"value":20.4000,"volume":1745},{"timestamp":1698019200,"value":20.7000,"volume":171},{"timestamp":1698105600,"value":20.4000,"volume":1495},{"timestamp":1698192000,"value":20.2000,"volume":7740},{"timestamp":1698364800,"value":20.2000,"volume":1898},{"timestamp":1698624000,"value":20.0000,"volume":4092},{"timestamp":1698710400,"value":20.2000,"volume":2235},{"timestamp":1698796800,"value":20.0000,"volume":566},{"timestamp":1698883200,"value":20.5000,"volume":2469},{"timestamp":1698969600,"value":20.4000,"volume":5397},{"timestamp":1699228800,"value":20.9000,"volume":5478},{"timestamp":1699315200,"value":21.0000,"volume":709},{"timestamp":1699401600,"value":20.4000,"volume":1973},{"timestamp":1699488000,"value":20.7000,"volume":4220},{"timestamp":1699574400,"value":20.4000,"volume":3714},{"timestamp":1699833600,"value":20.4000,"volume":8090},{"timestamp":1699920000,"value":20.1000,"volume":1999},{"timestamp":1700006400,"value":20.3000,"volume":1952},{"timestamp":1700092800,"value":20.3000,"volume":1430},{"timestamp":1700179200,"value":20.5000,"volume":3821},{"timestamp":1700438400,"value":20.7000,"volume":7583},{"timestamp":1700524800,"value":20.4000,"volume":2757},{"timestamp":1700611200,"value":20.8000,"volume":8105},{"timestamp":1700697600,"value":20.7000,"volume":1569},{"timestamp":1700784000,"value":20.8000,"volume":3461},{"timestamp":1701043200,"value":20.7000,"volume":3514},{"timestamp":1701129600,"value":20.7000,"volume":1640},{"timestamp":1701216000,"value":20.4000,"volume":3754},{"timestamp":1701302400,"value":20.1000,"volume":2858},{"timestamp":1701388800,"value":20.5000,"volume":4041},{"timestamp":1701648000,"value":20.5000,"volume":3248},{"timestamp":1701734400,"value":20.5000,"volume":5197},{"timestamp":1701820800,"value":20.6000,"volume":3644},{"timestamp":1701907200,"value":20.4000,"volume":2141},{"timestamp":1701993600,"value":20.5000,"volume":1571},{"timestamp":1702252800,"value":20.4000,"volume":7408},{"timestamp":1702339200,"value":20.6000,"volume":7854},{"timestamp":1702425600,"value":21.0000,"volume":5301},{"timestamp":1702512000,"value":21.0000,"volume":17697},{"timestamp":1702598400,"value":23.0000,"volume":11108},{"timestamp":1702857600,"value":22.4000,"volume":12500},{"timestamp":1702944000,"value":22.0000,"volume":7814},{"timestamp":1703030400,"value":21.8000,"volume":10238},{"timestamp":1703116800,"value":21.5000,"volume":6139},{"timestamp":1703203200,"value":21.7000,"volume":3033},{"timestamp":1703635200,"value":21.6000,"volume":4457},{"timestamp":1703721600,"value":21.3000,"volume":9528},{"timestamp":1703808000,"value":21.1000,"volume":12554},{"timestamp":1704153600,"value":21.8000,"volume":5187},{"timestamp":1704240000,"value":22.0000,"volume":3644},{"timestamp":1704326400,"value":22.5000,"volume":1141},{"timestamp":1704412800,"value":22.9000,"volume":4287},{"timestamp":1704672000,"value":22.8000,"volume":1931},{"timestamp":1704758400,"value":22.9000,"volume":572},{"timestamp":1704844800,"value":22.8000,"volume":320},{"timestamp":1704931200,"value":22.5000,"volume":139},{"timestamp":1705017600,"value":22.5000,"volume":3276},{"timestamp":1705276800,"value":22.3000,"volume":3191},{"timestamp":1705363200,"value":22.0000,"volume":836},{"timestamp":1705449600,"value":22.2000,"volume":125},{"timestamp":1705536000,"value":22.4000,"volume":420},{"timestamp":1705622400,"value":21.8000,"volume":1780},{"timestamp":1705881600,"value":21.8000,"volume":712},{"timestamp":1705968000,"value":21.3000,"volume":3273},{"timestamp":1706054400,"value":21.6000,"volume":1744},{"timestamp":1706140800,"value":21.6000,"volume":2296},{"timestamp":1706227200,"value":21.6000,"volume":4566},{"timestamp":1706486400,"value":21.9000,"volume":2296},{"timestamp":1706572800,"value":21.9000,"volume":565},{"timestamp":1706659200,"value":22.0000,"volume":966},{"timestamp":1706745600,"value":22.4000,"volume":1957},{"timestamp":1706832000,"value":22.6000,"volume":3461},{"timestamp":1707091200,"value":22.3000,"volume":964},{"timestamp":1707177600,"value":22.1000,"volume":1738},{"timestamp":1707264000,"value":22.4000,"volume":1115},{"timestamp":1707350400,"value":21.8000,"volume":5017},{"timestamp":1707436800,"value":22.0000,"volume":1280},{"timestamp":1707696000,"value":21.9000,"volume":837},{"timestamp":1707782400,"value":21.8000,"volume":1980},{"timestamp":1707868800,"value":21.9000,"volume":1123},{"timestamp":1707955200,"value":21.5000,"volume":1742},{"timestamp":1708041600,"value":21.8000,"volume":2865},{"timestamp":1708300800,"value":21.9000,"volume":2177},{"timestamp":1708387200,"value":21.6000,"volume":5739},{"timestamp":1708473600,"value":21.2000,"volume":6022},{"timestamp":1708560000,"value":21.3000,"volume":2145},{"timestamp":1708646400,"value":21.0000,"volume":8398},{"timestamp":1708905600,"value":21.0000,"volume":824},{"timestamp":1708992000,"value":21.0000,"volume":1428},{"timestamp":1709078400,"value":21.0000,"volume":2150},{"timestamp":1709164800,"value":21.0000,"volume":3561},{"timestamp":1709251200,"value":21.1000,"volume":757},{"timestamp":1709510400,"value":20.1000,"volume":11218},{"timestamp":1709596800,"value":20.4000,"volume":2137},{"timestamp":1709683200,"value":20.5000,"volume":1837},{"timestamp":1709769600,"value":20.7000,"volume":643},{"timestamp":1709856000,"value":20.6000,"volume":711},{"timestamp":1710115200,"value":21.1000,"volume":3058},{"timestamp":1710201600,"value":20.0000,"volume":4568},{"timestamp":1710288000,"value":18.8000,"volume":12705},{"timestamp":1710374400,"value":18.1000,"volume":9149},{"timestamp":1710460800,"value":18.9500,"volume":5379},{"timestamp":1710720000,"value":19.2000,"volume":3740},{"timestamp":1710806400,"value":19.5000,"volume":4084},{"timestamp":1710892800,"value":18.9000,"volume":2017},{"timestamp":1710979200,"value":18.9000,"volume":3724},{"timestamp":1711065600,"value":18.6000,"volume":3269},{"timestamp":1711324800,"value":18.6000,"volume":2231},{"timestamp":1711411200,"value":18.5000,"volume":4583},{"timestamp":1711497600,"value":18.5000,"volume":2232},{"timestamp":1711584000,"value":18.8000,"volume":1905},{"timestamp":1712016000,"value":18.5000,"volume":5739},{"timestamp":1712102400,"value":18.5500,"volume":4406},{"timestamp":1712188800,"value":18.5000,"volume":3368},{"timestamp":1712275200,"value":18.6500,"volume":1880},{"timestamp":1712534400,"value":18.7500,"volume":3415},{"timestamp":1712620800,"value":19.1000,"volume":1747},{"timestamp":1712707200,"value":18.6000,"volume":6413},{"timestamp":1712793600,"value":18.6500,"volume":5804},{"timestamp":1712880000,"value":19.4500,"volume":1511},{"timestamp":1713139200,"value":19.0000,"volume":2963},{"timestamp":1713225600,"value":19.4000,"volume":2493},{"timestamp":1713312000,"value":19.9000,"volume":7931},{"timestamp":1713398400,"value":19.8000,"volume":4402},{"timestamp":1713484800,"value":19.5000,"volume":3468},{"timestamp":1713744000,"value":18.9500,"volume":5269},{"timestamp":1713830400,"value":18.8000,"volume":1639},{"timestamp":1713916800,"value":18.6000,"volume":1712},{"timestamp":1714003200,"value":18.7000,"volume":4100},{"timestamp":1714089600,"value":18.6500,"volume":478},{"timestamp":1714348800,"value":19.0000,"volume":2177},{"timestamp":1714435200,"value":19.1000,"volume":2008},{"timestamp":1714608000,"value":19.1000,"volume":1640},{"timestamp":1714694400,"value":19.6000,"volume":3094},{"timestamp":1714953600,"value":19.5000,"volume":1250},{"timestamp":1715040000,"value":19.4000,"volume":925},{"timestamp":1715126400,"value":19.4000,"volume":986},{"timestamp":1715212800,"value":19.4000,"volume":1588},{"timestamp":1715299200,"value":19.2500,"volume":1420},{"timestamp":1715558400,"value":19.6000,"volume":2404},{"timestamp":1715644800,"value":19.6000,"volume":3304},{"timestamp":1715731200,"value":19.3500,"volume":2735},{"timestamp":1715817600,"value":19.3500,"volume":3053},{"timestamp":1715904000,"value":19.6500,"volume":436},{"timestamp":1716163200,"value":20.0000,"volume":1877},{"timestamp":1716249600,"value":19.9500,"volume":2843},{"timestamp":1716336000,"value":19.7500,"volume":5376},{"timestamp":1716422400,"value":20.1000,"volume":2696},{"timestamp":1716508800,"value":20.1000,"volume":5217},{"timestamp":1716768000,"value":20.0000,"volume":706},{"timestamp":1716854400,"value":20.3000,"volume":3419},{"timestamp":1716940800,"value":20.1000,"volume":1634},{"timestamp":1717027200,"value":20.1000,"volume":2103},{"timestamp":1717113600,"value":19.9000,"volume":2129},{"timestamp":1717372800,"value":19.8500,"volume":4485},{"timestamp":1717459200,"value":20.3000,"volume":1471},{"timestamp":1717545600,"value":21.0000,"volume":2904},{"timestamp":1717632000,"value":21.4000,"volume":9699},{"timestamp":1717718400,"value":22.2000,"volume":6696},{"timestamp":1717977600,"value":21.9000,"volume":12795},{"timestamp":1718064000,"value":21.9000,"volume":1322},{"timestamp":1718150400,"value":21.5000,"volume":2356},{"timestamp":1718236800,"value":21.5000,"volume":1261},{"timestamp":1718323200,"value":21.9000,"volume":1152},{"timestamp":1718582400,"value":21.6000,"volume":1033},{"timestamp":1718668800,"value":21.7000,"volume":1196},{"timestamp":1718755200,"value":21.9000,"volume":1136},{"timestamp":1718841600,"value":22.1000,"volume":3017},{"timestamp":1718928000,"value":22.1000,"volume":658},{"timestamp":1719187200,"value":21.6000,"volume":3939},{"timestamp":1719273600,"value":21.9000,"volume":673},{"timestamp":1719360000,"value":21.0000,"volume":3271},{"timestamp":1719446400,"value":21.9000,"volume":1044},{"timestamp":1719532800,"value":21.3000,"volume":466},{"timestamp":1719792000,"value":21.1000,"volume":1939},{"timestamp":1719878400,"value":21.4000,"volume":5529},{"timestamp":1719964800,"value":21.6000,"volume":2786},{"timestamp":1720051200,"value":21.9000,"volume":2748},{"timestamp":1720137600,"value":21.7000,"volume":157},{"timestamp":1720396800,"value":21.5000,"volume":1591},{"timestamp":1720483200,"value":22.1000,"volume":1137},{"timestamp":1720569600,"value":22.5000,"volume":3961},{"timestamp":1720656000,"value":22.5000,"volume":1401},{"timestamp":1720742400,"value":21.6000,"volume":3947},{"timestamp":1721001600,"value":21.6000,"volume":1588},{"timestamp":1721088000,"value":21.6000,"volume":1527},{"timestamp":1721174400,"value":21.5000,"volume":1453},{"timestamp":1721260800,"value":22.1000,"volume":3394},{"timestamp":1721347200,"value":21.5000,"volume":710},{"timestamp":1721606400,"value":21.5000,"volume":332},{"timestamp":1721692800,"value":21.6000,"volume":1385},{"timestamp":1721779200,"value":22.0000,"volume":1139},{"timestamp":1721865600,"value":21.8000,"volume":568},{"timestamp":1721952000,"value":22.0000,"volume":1170},{"timestamp":1722211200,"value":21.5000,"volume":2411},{"timestamp":1722297600,"value":21.4000,"volume":1752},{"timestamp":1722384000,"value":21.3000,"volume":2308},{"timestamp":1722470400,"value":21.0000,"volume":509},{"timestamp":1722556800,"value":20.9000,"volume":2840},{"timestamp":1722816000,"value":20.5000,"volume":2590},{"timestamp":1722902400,"value":20.9000,"volume":812},{"timestamp":1722988800,"value":20.9000,"volume":728},{"timestamp":1723075200,"value":21.8000,"volume":1893},{"timestamp":1723161600,"value":21.8000,"volume":3783},{"timestamp":1723420800,"value":21.5000,"volume":875},{"timestamp":1723507200,"value":21.5000,"volume":2238},{"timestamp":1723593600,"value":21.3000,"volume":1120},{"timestamp":1723680000,"value":21.5000,"volume":416},{"timestamp":1723766400,"value":21.5000,"volume":784},{"timestamp":1724025600,"value":21.0000,"volume":458},{"timestamp":1724112000,"value":21.0000,"volume":532},{"timestamp":1724198400,"value":20.4000,"volume":3327},{"timestamp":1724284800,"value":20.3000,"volume":3085},{"timestamp":1724371200,"value":20.4000,"volume":511},{"timestamp":1724630400,"value":20.8000,"volume":533},{"timestamp":1724716800,"value":20.2000,"volume":4367},{"timestamp":1724803200,"value":20.5000,"volume":2148},{"timestamp":1724889600,"value":20.0000,"volume":1049},{"timestamp":1724976000,"value":20.4000,"volume":2437},{"timestamp":1725235200,"value":20.6000,"volume":2038},{"timestamp":1725321600,"value":20.5000,"volume":442},{"timestamp":1725408000,"value":20.5000,"volume":6665},{"timestamp":1725494400,"value":20.5000,"volume":2290},{"timestamp":1725580800,"value":20.8000,"volume":1070},{"timestamp":1725840000,"value":20.8000,"volume":990},{"timestamp":1725926400,"value":20.9000,"volume":1261},{"timestamp":1726012800,"value":20.6000,"volume":245},{"timestamp":1726099200,"value":20.5000,"volume":417},{"timestamp":1726185600,"value":21.0000,"volume":2485},{"timestamp":1726444800,"value":21.1000,"volume":618},{"timestamp":1726531200,"value":20.9000,"volume":751},{"timestamp":1726617600,"value":20.8000,"volume":4292},{"timestamp":1726704000,"value":21.0000,"volume":1571},{"timestamp":1726790400,"value":20.9000,"volume":803},{"timestamp":1727049600,"value":20.9000,"volume":2226},{"timestamp":1727136000,"value":20.7000,"volume":261},{"timestamp":1727222400,"value":20.6000,"volume":239},{"timestamp":1727308800,"value":20.0000,"volume":5257},{"timestamp":1727395200,"value":20.7000,"volume":570},{"timestamp":1727654400,"value":20.7000,"volume":458},{"timestamp":1727740800,"value":20.7000,"volume":555},{"timestamp":1727827200,"value":20.7000,"volume":40},{"timestamp":1727913600,"value":20.2000,"volume":2526},{"timestamp":1728000000,"value":20.3000,"volume":13203},{"timestamp":1728259200,"value":20.5000,"volume":1929},{"timestamp":1728345600,"value":20.8000,"volume":804},{"timestamp":1728432000,"value":20.2000,"volume":882},{"timestamp":1728518400,"value":19.8500,"volume":860},{"timestamp":1728604800,"value":20.1000,"volume":2720},{"timestamp":1728864000,"value":19.8000,"volume":1555},{"timestamp":1728950400,"value":19.9000,"volume":1175},{"timestamp":1729036800,"value":20.0000,"volume":994},{"timestamp":1729123200,"value":19.7500,"volume":1635},{"timestamp":1729209600,"value":20.0000,"volume":2113},{"timestamp":1729468800,"value":19.4000,"volume":4364},{"timestamp":1729555200,"value":19.2500,"volume":2948},{"timestamp":1729641600,"value":18.9500,"volume":7304},{"timestamp":1729728000,"value":18.9500,"volume":2242},{"timestamp":1729814400,"value":18.9500,"volume":364},{"timestamp":1730073600,"value":19.1000,"volume":4816},{"timestamp":1730160000,"value":19.3000,"volume":1924},{"timestamp":1730246400,"value":19.1000,"volume":2491},{"timestamp":1730332800,"value":19.2000,"volume":991},{"timestamp":1730419200,"value":19.0000,"volume":355},{"timestamp":1730678400,"value":19.2000,"volume":1222},{"timestamp":1730764800,"value":18.6000,"volume":4179},{"timestamp":1730851200,"value":18.9000,"volume":2316},{"timestamp":1730937600,"value":18.9500,"volume":1834},{"timestamp":1731024000,"value":18.6000,"volume":753},{"timestamp":1731283200,"value":18.9500,"volume":3382},{"timestamp":1731369600,"value":18.4500,"volume":5870},{"timestamp":1731456000,"value":18.2500,"volume":900},{"timestamp":1731542400,"value":18.2000,"volume":1560},{"timestamp":1731628800,"value":18.2500,"volume":1423},{"timestamp":1731888000,"value":18.2500,"volume":1498},{"timestamp":1731974400,"value":18.0000,"volume":5242},{"timestamp":1732060800,"value":18.2000,"volume":1786},{"timestamp":1732147200,"value":17.6500,"volume":4115},{"timestamp":1732233600,"value":17.3000,"volume":6105},{"timestamp":1732492800,"value":17.4500,"volume":6553},{"timestamp":1732579200,"value":17.6500,"volume":3201},{"timestamp":1732665600,"value":17.1000,"volume":2327},{"timestamp":1732752000,"value":17.1000,"volume":2075}],"startTimeTimestamp":1690329600,"endTimeTimestamp":1732858453}