[{"d":"2026-08-13","t":"09:16:38","v":82400,"p":19.0,"ts":0},{"d":"2026-08-13","t":"09:16:59","v":83400,"p":19.0,"ts":0},{"d":"2026-08-13","t":"09:17:14","v":91900,"p":19.0,"ts":0},{"d":"2026-08-13","t":"09:19:35","v":500,"p":14.8,"ts":0},{"d":"2026-08-13","t":"09:19:44","v":1300,"p":14.7,"ts":0},{"d":"2026-08-13","t":"09:20:23","v":2200,"p":14.7,"ts":0},{"d":"2026-08-13","t":"09:21:14","v":2200,"p":14.8,"ts":0},{"d":"2026-08-13","t":"09:24:05","v":2200,"p":14.8,"ts":0},{"d":"2026-08-13","t":"09:24:38","v":2200,"p":14.8,"ts":0},{"d":"2026-08-13","t":"09:24:53","v":2400,"p":14.9,"ts":0},{"d":"2026-08-13","t":"09:24:59","v":2400,"p":14.9,"ts":0},{"d":"2026-08-13","t":"09:25:02","v":2400,"p":14.9,"ts":2},{"d":"2026-08-13","t":"09:30:02","v":1000,"p":15.02,"ts":1},{"d":"2026-08-13","t":"09:30:05","v":400,"p":14.98,"ts":2},{"d":"2026-08-13","t":"09:30:08","v":100,"p":14.92,"ts":2},{"d":"2026-08-13","t":"09:30:17","v":100,"p":14.92,"ts":2},{"d":"2026-08-13","t":"09:30:20","v":400,"p":14.92,"ts":2},{"d":"2026-08-13","t":"09:30:23","v":5200,"p":14.9,"ts":2},{"d":"2026-08-13","t":"09:30:41","v":100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"09:30:56","v":6700,"p":14.81,"ts":1},{"d":"2026-08-13","t":"09:31:02","v":2200,"p":14.7,"ts":2},{"d":"2026-08-13","t":"09:31:05","v":100,"p":14.79,"ts":1},{"d":"2026-08-13","t":"09:31:08","v":1000,"p":14.79,"ts":1},{"d":"2026-08-13","t":"09:31:11","v":1000,"p":14.75,"ts":2},{"d":"2026-08-13","t":"09:31:17","v":300,"p":14.75,"ts":2},{"d":"2026-08-13","t":"09:31:20","v":700,"p":14.74,"ts":1},{"d":"2026-08-13","t":"09:31:23","v":500,"p":14.75,"ts":1},{"d":"2026-08-13","t":"09:31:26","v":100,"p":14.75,"ts":1},{"d":"2026-08-13","t":"09:31:32","v":1800,"p":14.79,"ts":1},{"d":"2026-08-13","t":"09:31:35","v":4100,"p":14.79,"ts":2},{"d":"2026-08-13","t":"09:31:38","v":1500,"p":14.8,"ts":1},{"d":"2026-08-13","t":"09:31:53","v":100,"p":14.78,"ts":1},{"d":"2026-08-13","t":"09:31:56","v":3000,"p":14.73,"ts":2},{"d":"2026-08-13","t":"09:32:08","v":900,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:32:11","v":200,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:32:29","v":1200,"p":14.84,"ts":1},{"d":"2026-08-13","t":"09:32:32","v":2100,"p":14.84,"ts":1},{"d":"2026-08-13","t":"09:32:35","v":900,"p":14.84,"ts":2},{"d":"2026-08-13","t":"09:32:38","v":1300,"p":14.77,"ts":1},{"d":"2026-08-13","t":"09:32:41","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"09:33:02","v":1200,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:33:08","v":100,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:33:14","v":100,"p":14.83,"ts":1},{"d":"2026-08-13","t":"09:33:17","v":900,"p":14.78,"ts":2},{"d":"2026-08-13","t":"09:33:23","v":900,"p":14.83,"ts":1},{"d":"2026-08-13","t":"09:33:35","v":100,"p":14.78,"ts":2},{"d":"2026-08-13","t":"09:33:38","v":800,"p":14.83,"ts":1},{"d":"2026-08-13","t":"09:33:41","v":400,"p":14.83,"ts":2},{"d":"2026-08-13","t":"09:34:08","v":400,"p":14.86,"ts":1},{"d":"2026-08-13","t":"09:34:20","v":500,"p":14.81,"ts":2},{"d":"2026-08-13","t":"09:34:47","v":200,"p":14.8,"ts":2},{"d":"2026-08-13","t":"09:35:20","v":3800,"p":14.78,"ts":2},{"d":"2026-08-13","t":"09:35:23","v":700,"p":14.81,"ts":1},{"d":"2026-08-13","t":"09:35:44","v":200,"p":14.81,"ts":1},{"d":"2026-08-13","t":"09:36:17","v":0,"p":14.78,"ts":2},{"d":"2026-08-13","t":"09:36:20","v":100,"p":14.78,"ts":1},{"d":"2026-08-13","t":"09:36:26","v":600,"p":14.8,"ts":1},{"d":"2026-08-13","t":"09:36:29","v":200,"p":14.8,"ts":2},{"d":"2026-08-13","t":"09:36:32","v":300,"p":14.78,"ts":2},{"d":"2026-08-13","t":"09:36:35","v":200,"p":14.78,"ts":1},{"d":"2026-08-13","t":"09:36:38","v":2100,"p":14.8,"ts":1},{"d":"2026-08-13","t":"09:36:41","v":300,"p":14.81,"ts":1},{"d":"2026-08-13","t":"09:36:44","v":700,"p":14.8,"ts":2},{"d":"2026-08-13","t":"09:36:53","v":100,"p":14.8,"ts":1},{"d":"2026-08-13","t":"09:36:56","v":300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"09:36:59","v":0,"p":14.8,"ts":1},{"d":"2026-08-13","t":"09:37:02","v":300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"09:37:08","v":600,"p":14.8,"ts":1},{"d":"2026-08-13","t":"09:37:11","v":2200,"p":14.78,"ts":2},{"d":"2026-08-13","t":"09:37:14","v":6000,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:37:17","v":1100,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:37:20","v":1300,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:37:23","v":100,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:37:29","v":600,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:38:35","v":12000,"p":14.94,"ts":1},{"d":"2026-08-13","t":"09:38:53","v":3900,"p":14.94,"ts":1},{"d":"2026-08-13","t":"09:38:56","v":7300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"09:39:08","v":1500,"p":14.87,"ts":2},{"d":"2026-08-13","t":"09:39:11","v":100,"p":14.87,"ts":1},{"d":"2026-08-13","t":"09:39:14","v":200,"p":14.86,"ts":1},{"d":"2026-08-13","t":"09:39:23","v":1700,"p":14.85,"ts":2},{"d":"2026-08-13","t":"09:39:53","v":400,"p":14.85,"ts":1},{"d":"2026-08-13","t":"09:39:56","v":1700,"p":14.83,"ts":2},{"d":"2026-08-13","t":"09:39:59","v":100,"p":14.83,"ts":2},{"d":"2026-08-13","t":"09:40:05","v":100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"09:40:08","v":100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"09:40:11","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"09:40:14","v":700,"p":14.8,"ts":2},{"d":"2026-08-13","t":"09:40:17","v":200,"p":14.8,"ts":1},{"d":"2026-08-13","t":"09:40:20","v":400,"p":14.8,"ts":2},{"d":"2026-08-13","t":"09:40:23","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"09:40:26","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"09:40:29","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"09:40:32","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"09:40:35","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"09:40:59","v":500,"p":14.8,"ts":2},{"d":"2026-08-13","t":"09:41:08","v":2000,"p":14.91,"ts":1},{"d":"2026-08-13","t":"09:42:02","v":2000,"p":14.78,"ts":2},{"d":"2026-08-13","t":"09:42:05","v":100,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:42:08","v":100,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:42:11","v":900,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:42:14","v":900,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:42:26","v":400,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:42:29","v":100,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:42:32","v":300,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:42:38","v":300,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:43:05","v":100,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:43:08","v":200,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:43:14","v":800,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:43:17","v":2900,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:43:20","v":400,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:43:23","v":500,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:43:26","v":100,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:43:29","v":4800,"p":14.79,"ts":1},{"d":"2026-08-13","t":"09:43:32","v":5200,"p":14.79,"ts":2},{"d":"2026-08-13","t":"09:43:35","v":13200,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:43:38","v":10000,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:43:41","v":6600,"p":14.75,"ts":2},{"d":"2026-08-13","t":"09:43:44","v":300,"p":14.75,"ts":2},{"d":"2026-08-13","t":"09:43:47","v":2300,"p":14.74,"ts":2},{"d":"2026-08-13","t":"09:43:50","v":6200,"p":14.74,"ts":1},{"d":"2026-08-13","t":"09:43:53","v":4000,"p":14.71,"ts":2},{"d":"2026-08-13","t":"09:43:56","v":17400,"p":14.76,"ts":1},{"d":"2026-08-13","t":"09:44:08","v":200,"p":14.76,"ts":1},{"d":"2026-08-13","t":"09:44:11","v":200,"p":14.77,"ts":1},{"d":"2026-08-13","t":"09:44:17","v":0,"p":14.77,"ts":1},{"d":"2026-08-13","t":"09:44:20","v":1600,"p":14.74,"ts":2},{"d":"2026-08-13","t":"09:44:26","v":7200,"p":14.73,"ts":2},{"d":"2026-08-13","t":"09:44:29","v":1800,"p":14.73,"ts":2},{"d":"2026-08-13","t":"09:44:59","v":100,"p":14.74,"ts":2},{"d":"2026-08-13","t":"09:45:11","v":1000,"p":14.74,"ts":2},{"d":"2026-08-13","t":"09:46:11","v":500,"p":14.75,"ts":2},{"d":"2026-08-13","t":"09:46:29","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"09:47:05","v":100,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:47:32","v":400,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:47:35","v":200,"p":14.77,"ts":1},{"d":"2026-08-13","t":"09:47:38","v":900,"p":14.77,"ts":2},{"d":"2026-08-13","t":"09:48:05","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:48:08","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:48:11","v":200,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:48:14","v":300,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:48:20","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:48:32","v":700,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:48:35","v":1000,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:48:38","v":200,"p":14.75,"ts":2},{"d":"2026-08-13","t":"09:48:41","v":700,"p":14.76,"ts":1},{"d":"2026-08-13","t":"09:48:44","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"09:48:47","v":400,"p":14.76,"ts":1},{"d":"2026-08-13","t":"09:48:50","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"09:48:53","v":200,"p":14.76,"ts":1},{"d":"2026-08-13","t":"09:48:56","v":3300,"p":14.75,"ts":2},{"d":"2026-08-13","t":"09:48:59","v":200,"p":14.75,"ts":2},{"d":"2026-08-13","t":"09:49:02","v":200,"p":14.76,"ts":1},{"d":"2026-08-13","t":"09:49:05","v":900,"p":14.74,"ts":2},{"d":"2026-08-13","t":"09:49:08","v":1700,"p":14.75,"ts":1},{"d":"2026-08-13","t":"09:49:11","v":100,"p":14.76,"ts":1},{"d":"2026-08-13","t":"09:49:14","v":500,"p":14.74,"ts":2},{"d":"2026-08-13","t":"09:49:38","v":2700,"p":14.83,"ts":2},{"d":"2026-08-13","t":"09:50:05","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:50:08","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:50:11","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:50:14","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:50:17","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:50:20","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:50:23","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:50:26","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:50:29","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:50:32","v":3400,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:50:35","v":1600,"p":14.76,"ts":1},{"d":"2026-08-13","t":"09:50:38","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:50:56","v":0,"p":14.74,"ts":2},{"d":"2026-08-13","t":"09:51:32","v":500,"p":14.84,"ts":1},{"d":"2026-08-13","t":"09:51:35","v":500,"p":14.84,"ts":2},{"d":"2026-08-13","t":"09:51:59","v":500,"p":14.75,"ts":2},{"d":"2026-08-13","t":"09:52:02","v":2700,"p":14.75,"ts":1},{"d":"2026-08-13","t":"09:52:17","v":300,"p":14.75,"ts":2},{"d":"2026-08-13","t":"09:52:47","v":3600,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:52:53","v":200,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:53:11","v":9700,"p":14.76,"ts":2},{"d":"2026-08-13","t":"09:53:14","v":500,"p":14.83,"ts":1},{"d":"2026-08-13","t":"09:53:17","v":1400,"p":14.83,"ts":2},{"d":"2026-08-13","t":"09:53:20","v":3100,"p":14.83,"ts":2},{"d":"2026-08-13","t":"09:53:23","v":1700,"p":14.87,"ts":1},{"d":"2026-08-13","t":"09:53:26","v":1300,"p":14.87,"ts":1},{"d":"2026-08-13","t":"09:53:29","v":600,"p":14.87,"ts":1},{"d":"2026-08-13","t":"09:53:32","v":400,"p":14.87,"ts":1},{"d":"2026-08-13","t":"09:53:35","v":200,"p":14.87,"ts":1},{"d":"2026-08-13","t":"09:53:38","v":100,"p":14.87,"ts":1},{"d":"2026-08-13","t":"09:53:41","v":100,"p":14.87,"ts":1},{"d":"2026-08-13","t":"09:53:44","v":100,"p":14.87,"ts":1},{"d":"2026-08-13","t":"09:54:08","v":600,"p":14.87,"ts":1},{"d":"2026-08-13","t":"09:54:17","v":2900,"p":14.9,"ts":1},{"d":"2026-08-13","t":"09:54:20","v":3900,"p":14.9,"ts":2},{"d":"2026-08-13","t":"09:54:23","v":1000,"p":14.93,"ts":1},{"d":"2026-08-13","t":"09:54:29","v":200,"p":14.96,"ts":1},{"d":"2026-08-13","t":"09:54:32","v":300,"p":14.97,"ts":1},{"d":"2026-08-13","t":"09:54:35","v":7000,"p":14.99,"ts":1},{"d":"2026-08-13","t":"09:54:41","v":6000,"p":14.99,"ts":1},{"d":"2026-08-13","t":"09:54:44","v":4500,"p":15.02,"ts":1},{"d":"2026-08-13","t":"09:54:47","v":1700,"p":15.01,"ts":2},{"d":"2026-08-13","t":"09:54:50","v":1100,"p":15.03,"ts":1},{"d":"2026-08-13","t":"09:54:53","v":7900,"p":15.02,"ts":2},{"d":"2026-08-13","t":"09:54:56","v":5000,"p":15.02,"ts":1},{"d":"2026-08-13","t":"09:54:59","v":8500,"p":15.0,"ts":2},{"d":"2026-08-13","t":"09:55:05","v":1400,"p":15.02,"ts":1},{"d":"2026-08-13","t":"09:55:08","v":2100,"p":15.0,"ts":2},{"d":"2026-08-13","t":"09:55:11","v":2700,"p":15.01,"ts":1},{"d":"2026-08-13","t":"09:55:14","v":2600,"p":14.99,"ts":2},{"d":"2026-08-13","t":"09:55:17","v":2500,"p":15.02,"ts":1},{"d":"2026-08-13","t":"09:55:20","v":700,"p":15.02,"ts":1},{"d":"2026-08-13","t":"09:55:23","v":700,"p":15.03,"ts":1},{"d":"2026-08-13","t":"09:55:26","v":100,"p":14.97,"ts":2},{"d":"2026-08-13","t":"09:55:32","v":2000,"p":15.02,"ts":1},{"d":"2026-08-13","t":"09:55:41","v":300,"p":15.02,"ts":1},{"d":"2026-08-13","t":"09:55:44","v":3400,"p":15.03,"ts":1},{"d":"2026-08-13","t":"09:55:47","v":100,"p":15.03,"ts":1},{"d":"2026-08-13","t":"09:55:59","v":3100,"p":15.05,"ts":2},{"d":"2026-08-13","t":"09:56:02","v":1700,"p":15.1,"ts":1},{"d":"2026-08-13","t":"09:56:05","v":500,"p":15.1,"ts":1},{"d":"2026-08-13","t":"09:56:08","v":100,"p":15.05,"ts":1},{"d":"2026-08-13","t":"09:56:14","v":1000,"p":15.03,"ts":2},{"d":"2026-08-13","t":"09:56:17","v":21800,"p":15.02,"ts":2},{"d":"2026-08-13","t":"09:56:20","v":800,"p":15.02,"ts":1},{"d":"2026-08-13","t":"09:56:26","v":600,"p":14.92,"ts":1},{"d":"2026-08-13","t":"09:56:29","v":300,"p":14.92,"ts":2},{"d":"2026-08-13","t":"09:56:32","v":300,"p":14.92,"ts":2},{"d":"2026-08-13","t":"09:56:35","v":300,"p":14.86,"ts":2},{"d":"2026-08-13","t":"09:56:38","v":200,"p":14.81,"ts":2},{"d":"2026-08-13","t":"09:56:41","v":100,"p":14.82,"ts":1},{"d":"2026-08-13","t":"09:56:44","v":300,"p":14.82,"ts":2},{"d":"2026-08-13","t":"09:56:47","v":300,"p":14.82,"ts":2},{"d":"2026-08-13","t":"09:56:50","v":300,"p":14.82,"ts":2},{"d":"2026-08-13","t":"09:56:53","v":300,"p":14.82,"ts":2},{"d":"2026-08-13","t":"09:56:56","v":100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"09:57:53","v":300,"p":14.94,"ts":1},{"d":"2026-08-13","t":"09:57:56","v":3000,"p":14.94,"ts":2},{"d":"2026-08-13","t":"09:58:05","v":100,"p":14.82,"ts":2},{"d":"2026-08-13","t":"09:58:08","v":100,"p":14.82,"ts":2},{"d":"2026-08-13","t":"09:58:11","v":100,"p":14.83,"ts":1},{"d":"2026-08-13","t":"09:58:14","v":100,"p":14.83,"ts":2},{"d":"2026-08-13","t":"09:58:17","v":100,"p":14.83,"ts":2},{"d":"2026-08-13","t":"09:58:20","v":100,"p":14.83,"ts":2},{"d":"2026-08-13","t":"09:58:23","v":100,"p":14.84,"ts":1},{"d":"2026-08-13","t":"09:58:56","v":200,"p":14.93,"ts":1},{"d":"2026-08-13","t":"09:58:59","v":11700,"p":14.93,"ts":2},{"d":"2026-08-13","t":"09:59:02","v":12900,"p":14.93,"ts":2},{"d":"2026-08-13","t":"09:59:05","v":200,"p":14.84,"ts":2},{"d":"2026-08-13","t":"09:59:08","v":200,"p":14.84,"ts":2},{"d":"2026-08-13","t":"09:59:11","v":200,"p":14.85,"ts":1},{"d":"2026-08-13","t":"09:59:14","v":200,"p":14.85,"ts":2},{"d":"2026-08-13","t":"09:59:17","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"09:59:20","v":200,"p":14.84,"ts":2},{"d":"2026-08-13","t":"09:59:23","v":100,"p":14.84,"ts":2},{"d":"2026-08-13","t":"09:59:26","v":100,"p":14.84,"ts":2},{"d":"2026-08-13","t":"09:59:29","v":100,"p":14.84,"ts":2},{"d":"2026-08-13","t":"09:59:32","v":100,"p":14.84,"ts":2},{"d":"2026-08-13","t":"09:59:35","v":100,"p":14.84,"ts":2},{"d":"2026-08-13","t":"09:59:38","v":100,"p":14.84,"ts":2},{"d":"2026-08-13","t":"09:59:41","v":100,"p":14.84,"ts":2},{"d":"2026-08-13","t":"09:59:44","v":100,"p":14.84,"ts":2},{"d":"2026-08-13","t":"09:59:47","v":100,"p":14.84,"ts":2},{"d":"2026-08-13","t":"09:59:50","v":100,"p":14.84,"ts":2},{"d":"2026-08-13","t":"09:59:53","v":400,"p":14.84,"ts":2},{"d":"2026-08-13","t":"10:00:05","v":2000,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:00:44","v":1000,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:00:47","v":2600,"p":14.85,"ts":1},{"d":"2026-08-13","t":"10:01:23","v":500,"p":14.91,"ts":1},{"d":"2026-08-13","t":"10:01:29","v":200,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:01:44","v":400,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:01:50","v":300,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:02:05","v":100,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:02:08","v":100,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:02:11","v":100,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:02:35","v":200,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:02:56","v":1000,"p":14.96,"ts":1},{"d":"2026-08-13","t":"10:02:59","v":1900,"p":14.96,"ts":2},{"d":"2026-08-13","t":"10:03:02","v":500,"p":14.92,"ts":2},{"d":"2026-08-13","t":"10:03:05","v":100,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:03:08","v":1100,"p":14.99,"ts":1},{"d":"2026-08-13","t":"10:03:11","v":100,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:03:14","v":100,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:03:17","v":100,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:03:20","v":100,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:03:23","v":100,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:03:59","v":1000,"p":14.99,"ts":1},{"d":"2026-08-13","t":"10:04:02","v":500,"p":14.99,"ts":2},{"d":"2026-08-13","t":"10:04:05","v":100,"p":14.92,"ts":2},{"d":"2026-08-13","t":"10:04:08","v":100,"p":14.92,"ts":2},{"d":"2026-08-13","t":"10:04:11","v":100,"p":14.92,"ts":2},{"d":"2026-08-13","t":"10:04:14","v":100,"p":14.92,"ts":2},{"d":"2026-08-13","t":"10:04:17","v":100,"p":14.92,"ts":2},{"d":"2026-08-13","t":"10:04:20","v":500,"p":14.92,"ts":2},{"d":"2026-08-13","t":"10:04:26","v":3200,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:04:35","v":1100,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:04:47","v":200,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:05:05","v":100,"p":14.92,"ts":2},{"d":"2026-08-13","t":"10:05:08","v":100,"p":14.92,"ts":2},{"d":"2026-08-13","t":"10:05:11","v":100,"p":14.92,"ts":2},{"d":"2026-08-13","t":"10:05:17","v":5700,"p":14.91,"ts":2},{"d":"2026-08-13","t":"10:05:20","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:05:23","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:05:26","v":300,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:05:29","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:05:35","v":200,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:05:38","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:06:20","v":800,"p":14.92,"ts":1},{"d":"2026-08-13","t":"10:07:05","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:07:08","v":300,"p":14.92,"ts":1},{"d":"2026-08-13","t":"10:07:11","v":100,"p":14.92,"ts":2},{"d":"2026-08-13","t":"10:08:05","v":600,"p":14.9,"ts":2},{"d":"2026-08-13","t":"10:08:08","v":100,"p":14.9,"ts":1},{"d":"2026-08-13","t":"10:09:05","v":100,"p":14.86,"ts":2},{"d":"2026-08-13","t":"10:09:14","v":100,"p":14.9,"ts":1},{"d":"2026-08-13","t":"10:09:35","v":3400,"p":14.9,"ts":1},{"d":"2026-08-13","t":"10:09:41","v":5100,"p":14.9,"ts":2},{"d":"2026-08-13","t":"10:09:44","v":500,"p":14.9,"ts":2},{"d":"2026-08-13","t":"10:10:05","v":900,"p":14.86,"ts":2},{"d":"2026-08-13","t":"10:10:08","v":4100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:10:11","v":7800,"p":14.86,"ts":1},{"d":"2026-08-13","t":"10:10:14","v":100,"p":14.86,"ts":2},{"d":"2026-08-13","t":"10:10:20","v":200,"p":14.86,"ts":1},{"d":"2026-08-13","t":"10:10:23","v":100,"p":14.86,"ts":2},{"d":"2026-08-13","t":"10:10:26","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:10:29","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:10:32","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:10:35","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:10:38","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:10:41","v":3500,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:10:44","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:10:47","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:10:50","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:10:53","v":300,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:12:29","v":600,"p":14.9,"ts":1},{"d":"2026-08-13","t":"10:12:35","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:13:05","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:13:23","v":23600,"p":14.86,"ts":2},{"d":"2026-08-13","t":"10:13:26","v":1400,"p":14.86,"ts":2},{"d":"2026-08-13","t":"10:13:29","v":9700,"p":14.86,"ts":2},{"d":"2026-08-13","t":"10:13:32","v":5300,"p":14.85,"ts":2},{"d":"2026-08-13","t":"10:13:35","v":4100,"p":14.84,"ts":2},{"d":"2026-08-13","t":"10:13:38","v":3700,"p":14.83,"ts":2},{"d":"2026-08-13","t":"10:13:44","v":8800,"p":14.8,"ts":2},{"d":"2026-08-13","t":"10:13:47","v":700,"p":14.8,"ts":1},{"d":"2026-08-13","t":"10:14:08","v":3300,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:14:11","v":100,"p":14.77,"ts":1},{"d":"2026-08-13","t":"10:14:17","v":3700,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:14:20","v":2000,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:14:41","v":1100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:15:05","v":2400,"p":14.77,"ts":1},{"d":"2026-08-13","t":"10:15:08","v":1000,"p":14.77,"ts":1},{"d":"2026-08-13","t":"10:15:11","v":2900,"p":14.77,"ts":1},{"d":"2026-08-13","t":"10:15:17","v":4600,"p":14.77,"ts":1},{"d":"2026-08-13","t":"10:15:20","v":2300,"p":14.77,"ts":1},{"d":"2026-08-13","t":"10:15:47","v":300,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:15:53","v":7700,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:15:59","v":1600,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:16:02","v":3400,"p":14.75,"ts":1},{"d":"2026-08-13","t":"10:16:05","v":1100,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:16:08","v":700,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:16:14","v":2000,"p":14.73,"ts":2},{"d":"2026-08-13","t":"10:16:41","v":500,"p":14.74,"ts":1},{"d":"2026-08-13","t":"10:16:59","v":800,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:17:05","v":5000,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:17:35","v":1800,"p":14.75,"ts":1},{"d":"2026-08-13","t":"10:17:38","v":200,"p":14.75,"ts":1},{"d":"2026-08-13","t":"10:17:50","v":100,"p":14.75,"ts":1},{"d":"2026-08-13","t":"10:18:41","v":5700,"p":14.75,"ts":1},{"d":"2026-08-13","t":"10:18:47","v":1100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:18:53","v":200,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:19:23","v":300,"p":14.77,"ts":1},{"d":"2026-08-13","t":"10:20:20","v":300,"p":14.78,"ts":1},{"d":"2026-08-13","t":"10:22:02","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"10:22:05","v":900,"p":14.79,"ts":2},{"d":"2026-08-13","t":"10:22:08","v":100,"p":14.79,"ts":2},{"d":"2026-08-13","t":"10:22:14","v":200,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:22:20","v":1000,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:22:23","v":1000,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:22:26","v":1200,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:22:29","v":4900,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:22:32","v":200,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:22:35","v":1000,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:22:38","v":1100,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:22:41","v":1200,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:22:44","v":1900,"p":14.77,"ts":2},{"d":"2026-08-13","t":"10:23:32","v":500,"p":14.78,"ts":1},{"d":"2026-08-13","t":"10:23:41","v":600,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:25:20","v":500,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:25:35","v":300,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:26:20","v":100,"p":14.76,"ts":1},{"d":"2026-08-13","t":"10:26:32","v":5000,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:26:50","v":6000,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:26:56","v":400,"p":14.78,"ts":1},{"d":"2026-08-13","t":"10:27:05","v":100,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:27:08","v":500,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:27:11","v":200,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:27:14","v":200,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:27:17","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:27:20","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:27:23","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:27:26","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:27:29","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:27:32","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:27:35","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:27:38","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:27:41","v":900,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:27:44","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:27:47","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:27:50","v":300,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:27:53","v":400,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:28:05","v":700,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:28:14","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:30:23","v":600,"p":14.77,"ts":2},{"d":"2026-08-13","t":"10:30:29","v":100,"p":14.77,"ts":2},{"d":"2026-08-13","t":"10:30:32","v":7100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:30:35","v":1400,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:30:38","v":1400,"p":14.76,"ts":2},{"d":"2026-08-13","t":"10:30:41","v":1300,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:30:47","v":1400,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:31:41","v":600,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:33:08","v":900,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:33:11","v":300,"p":14.74,"ts":1},{"d":"2026-08-13","t":"10:33:14","v":200,"p":14.74,"ts":1},{"d":"2026-08-13","t":"10:33:50","v":300,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:35:08","v":300,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:35:32","v":200,"p":14.77,"ts":1},{"d":"2026-08-13","t":"10:35:35","v":100,"p":14.78,"ts":1},{"d":"2026-08-13","t":"10:35:47","v":600,"p":14.8,"ts":1},{"d":"2026-08-13","t":"10:35:50","v":200,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:36:05","v":100,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:36:08","v":100,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:36:11","v":100,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:37:05","v":100,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:38:26","v":500,"p":14.78,"ts":2},{"d":"2026-08-13","t":"10:38:29","v":3800,"p":14.78,"ts":1},{"d":"2026-08-13","t":"10:38:32","v":700,"p":14.78,"ts":1},{"d":"2026-08-13","t":"10:41:11","v":900,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:43:20","v":700,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:44:14","v":1000,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:46:29","v":400,"p":14.77,"ts":2},{"d":"2026-08-13","t":"10:47:05","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:47:59","v":7400,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:48:02","v":600,"p":14.75,"ts":1},{"d":"2026-08-13","t":"10:48:05","v":0,"p":14.75,"ts":1},{"d":"2026-08-13","t":"10:48:17","v":900,"p":14.77,"ts":1},{"d":"2026-08-13","t":"10:48:20","v":7100,"p":14.75,"ts":1},{"d":"2026-08-13","t":"10:48:23","v":6600,"p":14.75,"ts":1},{"d":"2026-08-13","t":"10:49:23","v":1000,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:49:26","v":3300,"p":14.75,"ts":1},{"d":"2026-08-13","t":"10:49:29","v":2300,"p":14.77,"ts":1},{"d":"2026-08-13","t":"10:50:05","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:50:08","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:50:11","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:50:14","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:50:17","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:50:20","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:50:23","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:50:53","v":2300,"p":14.77,"ts":1},{"d":"2026-08-13","t":"10:50:59","v":600,"p":14.77,"ts":1},{"d":"2026-08-13","t":"10:51:05","v":100,"p":14.77,"ts":1},{"d":"2026-08-13","t":"10:51:26","v":0,"p":14.75,"ts":2},{"d":"2026-08-13","t":"10:51:29","v":800,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:51:32","v":100,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:51:35","v":600,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:51:38","v":100,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:51:41","v":100,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:51:44","v":100,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:51:47","v":100,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:56:32","v":1500,"p":14.79,"ts":1},{"d":"2026-08-13","t":"10:56:35","v":1500,"p":14.79,"ts":2},{"d":"2026-08-13","t":"10:56:41","v":6000,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:58:35","v":300,"p":14.74,"ts":2},{"d":"2026-08-13","t":"10:58:50","v":1000,"p":14.74,"ts":2},{"d":"2026-08-13","t":"11:00:23","v":1300,"p":14.74,"ts":2},{"d":"2026-08-13","t":"11:05:41","v":2700,"p":14.75,"ts":2},{"d":"2026-08-13","t":"11:05:44","v":500,"p":14.74,"ts":2},{"d":"2026-08-13","t":"11:05:59","v":1000,"p":14.74,"ts":2},{"d":"2026-08-13","t":"11:06:05","v":100,"p":14.74,"ts":2},{"d":"2026-08-13","t":"11:06:08","v":100,"p":14.74,"ts":2},{"d":"2026-08-13","t":"11:06:11","v":100,"p":14.74,"ts":2},{"d":"2026-08-13","t":"11:06:14","v":100,"p":14.74,"ts":2},{"d":"2026-08-13","t":"11:06:17","v":100,"p":14.74,"ts":2},{"d":"2026-08-13","t":"11:06:20","v":100,"p":14.74,"ts":2},{"d":"2026-08-13","t":"11:06:23","v":100,"p":14.74,"ts":2},{"d":"2026-08-13","t":"11:06:26","v":100,"p":14.74,"ts":2},{"d":"2026-08-13","t":"11:06:29","v":9400,"p":14.74,"ts":2},{"d":"2026-08-13","t":"11:06:32","v":10500,"p":14.73,"ts":2},{"d":"2026-08-13","t":"11:06:35","v":6200,"p":14.73,"ts":2},{"d":"2026-08-13","t":"11:06:50","v":300,"p":14.75,"ts":1},{"d":"2026-08-13","t":"11:06:53","v":2000,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:06:59","v":200,"p":14.75,"ts":1},{"d":"2026-08-13","t":"11:07:02","v":800,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:07:05","v":2000,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:07:14","v":4800,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:07:17","v":400,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:07:20","v":400,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:07:23","v":400,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:07:26","v":400,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:07:29","v":400,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:07:32","v":400,"p":14.72,"ts":2},{"d":"2026-08-13","t":"11:07:35","v":400,"p":14.72,"ts":2},{"d":"2026-08-13","t":"11:07:38","v":300,"p":14.72,"ts":2},{"d":"2026-08-13","t":"11:07:41","v":100,"p":14.72,"ts":2},{"d":"2026-08-13","t":"11:07:47","v":400,"p":14.72,"ts":2},{"d":"2026-08-13","t":"11:07:50","v":400,"p":14.72,"ts":2},{"d":"2026-08-13","t":"11:07:53","v":300,"p":14.72,"ts":2},{"d":"2026-08-13","t":"11:07:56","v":200,"p":14.72,"ts":1},{"d":"2026-08-13","t":"11:07:59","v":1300,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:10:11","v":2800,"p":14.72,"ts":2},{"d":"2026-08-13","t":"11:10:14","v":500,"p":14.72,"ts":1},{"d":"2026-08-13","t":"11:10:20","v":100,"p":14.72,"ts":1},{"d":"2026-08-13","t":"11:13:26","v":1500,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:14:29","v":1900,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:14:35","v":300,"p":14.74,"ts":1},{"d":"2026-08-13","t":"11:15:05","v":100,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:15:08","v":100,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:15:11","v":100,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:15:14","v":100,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:15:35","v":100,"p":14.72,"ts":2},{"d":"2026-08-13","t":"11:16:14","v":100,"p":14.71,"ts":2},{"d":"2026-08-13","t":"11:16:44","v":500,"p":14.72,"ts":1},{"d":"2026-08-13","t":"11:18:17","v":500,"p":14.72,"ts":2},{"d":"2026-08-13","t":"11:19:35","v":500,"p":14.72,"ts":1},{"d":"2026-08-13","t":"11:20:59","v":300,"p":14.73,"ts":1},{"d":"2026-08-13","t":"11:21:02","v":100,"p":14.73,"ts":1},{"d":"2026-08-13","t":"11:21:05","v":2000,"p":14.73,"ts":1},{"d":"2026-08-13","t":"11:21:23","v":20100,"p":14.8,"ts":1},{"d":"2026-08-13","t":"11:21:44","v":1100,"p":14.83,"ts":1},{"d":"2026-08-13","t":"11:21:47","v":2200,"p":14.83,"ts":2},{"d":"2026-08-13","t":"11:21:50","v":800,"p":14.83,"ts":2},{"d":"2026-08-13","t":"11:22:05","v":300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:22:08","v":300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:22:11","v":300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:22:14","v":300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:22:17","v":300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:22:20","v":300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:22:23","v":300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:22:26","v":300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:22:29","v":300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:22:32","v":300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:22:35","v":300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:22:38","v":300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:22:41","v":300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:22:44","v":200,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:22:50","v":2900,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:22:53","v":800,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:23:05","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:23:08","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:23:11","v":100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"11:23:14","v":200,"p":14.81,"ts":2},{"d":"2026-08-13","t":"11:23:17","v":100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"11:23:20","v":100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"11:23:23","v":100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"11:23:26","v":100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"11:23:29","v":100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"11:23:32","v":100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"11:23:35","v":1800,"p":14.85,"ts":1},{"d":"2026-08-13","t":"11:23:38","v":1400,"p":14.81,"ts":2},{"d":"2026-08-13","t":"11:23:44","v":100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"11:23:47","v":100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"11:23:50","v":100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"11:23:53","v":200,"p":14.81,"ts":2},{"d":"2026-08-13","t":"11:24:11","v":200,"p":14.81,"ts":2},{"d":"2026-08-13","t":"11:28:29","v":400,"p":14.82,"ts":2},{"d":"2026-08-13","t":"11:28:32","v":3400,"p":14.81,"ts":2},{"d":"2026-08-13","t":"11:28:38","v":700,"p":14.82,"ts":1},{"d":"2026-08-13","t":"11:28:44","v":100,"p":14.82,"ts":1},{"d":"2026-08-13","t":"11:28:50","v":100,"p":14.82,"ts":1},{"d":"2026-08-13","t":"11:29:05","v":1300,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:29:08","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:29:11","v":300,"p":14.82,"ts":1},{"d":"2026-08-13","t":"11:29:14","v":200,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:29:17","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:29:20","v":200,"p":14.82,"ts":1},{"d":"2026-08-13","t":"11:29:23","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:29:26","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:29:29","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"11:29:32","v":100,"p":14.82,"ts":1},{"d":"2026-08-13","t":"13:00:02","v":800,"p":14.8,"ts":2},{"d":"2026-08-13","t":"13:00:05","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"13:00:08","v":200,"p":14.81,"ts":1},{"d":"2026-08-13","t":"13:00:11","v":200,"p":14.82,"ts":1},{"d":"2026-08-13","t":"13:00:14","v":100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"13:00:47","v":400,"p":14.82,"ts":1},{"d":"2026-08-13","t":"13:00:53","v":100,"p":14.82,"ts":1},{"d":"2026-08-13","t":"13:01:11","v":100,"p":14.82,"ts":1},{"d":"2026-08-13","t":"13:01:14","v":700,"p":14.81,"ts":2},{"d":"2026-08-13","t":"13:01:50","v":800,"p":14.81,"ts":2},{"d":"2026-08-13","t":"13:01:59","v":4900,"p":14.82,"ts":1},{"d":"2026-08-13","t":"13:02:44","v":600,"p":14.89,"ts":1},{"d":"2026-08-13","t":"13:02:50","v":500,"p":14.89,"ts":1},{"d":"2026-08-13","t":"13:02:56","v":400,"p":14.89,"ts":1},{"d":"2026-08-13","t":"13:02:59","v":500,"p":14.83,"ts":2},{"d":"2026-08-13","t":"13:03:05","v":1300,"p":14.91,"ts":1},{"d":"2026-08-13","t":"13:03:14","v":300,"p":14.9,"ts":2},{"d":"2026-08-13","t":"13:03:17","v":300,"p":14.91,"ts":1},{"d":"2026-08-13","t":"13:03:56","v":4400,"p":14.9,"ts":2},{"d":"2026-08-13","t":"13:03:59","v":900,"p":14.9,"ts":2},{"d":"2026-08-13","t":"13:04:05","v":400,"p":14.91,"ts":1},{"d":"2026-08-13","t":"13:04:08","v":1200,"p":14.83,"ts":2},{"d":"2026-08-13","t":"13:04:11","v":100,"p":14.83,"ts":2},{"d":"2026-08-13","t":"13:04:14","v":200,"p":14.91,"ts":1},{"d":"2026-08-13","t":"13:04:17","v":100,"p":14.83,"ts":2},{"d":"2026-08-13","t":"13:04:23","v":200,"p":14.84,"ts":1},{"d":"2026-08-13","t":"13:04:26","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:04:29","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:04:32","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:04:35","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:04:38","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:04:41","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:04:44","v":5100,"p":14.91,"ts":1},{"d":"2026-08-13","t":"13:04:47","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:04:56","v":200,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:04:59","v":1100,"p":14.91,"ts":1},{"d":"2026-08-13","t":"13:05:05","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:05:08","v":700,"p":14.91,"ts":1},{"d":"2026-08-13","t":"13:05:11","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:05:14","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:05:17","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:05:20","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:05:23","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:05:26","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:05:29","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:05:32","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:05:35","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:05:38","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:05:41","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:05:44","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:05:47","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:05:50","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:05:53","v":200,"p":14.86,"ts":2},{"d":"2026-08-13","t":"13:06:29","v":300,"p":14.86,"ts":2},{"d":"2026-08-13","t":"13:06:32","v":200,"p":14.88,"ts":1},{"d":"2026-08-13","t":"13:06:56","v":400,"p":14.88,"ts":1},{"d":"2026-08-13","t":"13:07:05","v":400,"p":14.86,"ts":2},{"d":"2026-08-13","t":"13:07:08","v":100,"p":14.86,"ts":2},{"d":"2026-08-13","t":"13:07:47","v":100,"p":14.87,"ts":1},{"d":"2026-08-13","t":"13:08:02","v":200,"p":14.88,"ts":1},{"d":"2026-08-13","t":"13:08:05","v":100,"p":14.86,"ts":2},{"d":"2026-08-13","t":"13:09:05","v":100,"p":14.86,"ts":2},{"d":"2026-08-13","t":"13:09:11","v":100,"p":14.86,"ts":2},{"d":"2026-08-13","t":"13:10:29","v":1900,"p":14.86,"ts":2},{"d":"2026-08-13","t":"13:11:02","v":100,"p":14.86,"ts":2},{"d":"2026-08-13","t":"13:11:05","v":100,"p":14.86,"ts":2},{"d":"2026-08-13","t":"13:11:08","v":700,"p":14.86,"ts":2},{"d":"2026-08-13","t":"13:11:11","v":1700,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:11:17","v":100,"p":14.86,"ts":1},{"d":"2026-08-13","t":"13:11:20","v":800,"p":14.86,"ts":2},{"d":"2026-08-13","t":"13:11:23","v":400,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:11:26","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:11:29","v":100,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:12:29","v":300,"p":14.86,"ts":1},{"d":"2026-08-13","t":"13:13:14","v":1800,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:14:17","v":600,"p":14.86,"ts":1},{"d":"2026-08-13","t":"13:14:20","v":1000,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:14:32","v":800,"p":14.85,"ts":2},{"d":"2026-08-13","t":"13:17:32","v":1800,"p":14.84,"ts":2},{"d":"2026-08-13","t":"13:18:32","v":300,"p":14.83,"ts":2},{"d":"2026-08-13","t":"13:19:50","v":1000,"p":14.83,"ts":2},{"d":"2026-08-13","t":"13:19:56","v":500,"p":14.84,"ts":1},{"d":"2026-08-13","t":"13:20:02","v":100,"p":14.84,"ts":1},{"d":"2026-08-13","t":"13:20:05","v":500,"p":14.84,"ts":1},{"d":"2026-08-13","t":"13:20:08","v":800,"p":14.83,"ts":2},{"d":"2026-08-13","t":"13:20:11","v":500,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:20:14","v":0,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:20:17","v":100,"p":14.84,"ts":1},{"d":"2026-08-13","t":"13:20:20","v":900,"p":14.84,"ts":1},{"d":"2026-08-13","t":"13:20:26","v":200,"p":14.84,"ts":1},{"d":"2026-08-13","t":"13:21:08","v":200,"p":14.84,"ts":1},{"d":"2026-08-13","t":"13:21:50","v":3300,"p":14.82,"ts":2},{"d":"2026-08-13","t":"13:21:56","v":400,"p":14.84,"ts":1},{"d":"2026-08-13","t":"13:22:02","v":100,"p":14.84,"ts":1},{"d":"2026-08-13","t":"13:22:08","v":200,"p":14.84,"ts":1},{"d":"2026-08-13","t":"13:23:26","v":1500,"p":14.83,"ts":2},{"d":"2026-08-13","t":"13:23:32","v":200,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:23:38","v":100,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:23:41","v":400,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:23:47","v":100,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:25:14","v":1000,"p":14.82,"ts":2},{"d":"2026-08-13","t":"13:25:20","v":100,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:25:26","v":100,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:26:11","v":300,"p":14.82,"ts":2},{"d":"2026-08-13","t":"13:26:44","v":1800,"p":14.82,"ts":2},{"d":"2026-08-13","t":"13:26:47","v":900,"p":14.82,"ts":1},{"d":"2026-08-13","t":"13:26:50","v":400,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:26:53","v":1300,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:26:56","v":100,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:26:59","v":600,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:27:05","v":100,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:27:08","v":1100,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:27:14","v":300,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:27:17","v":300,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:27:53","v":100,"p":14.86,"ts":1},{"d":"2026-08-13","t":"13:29:17","v":6400,"p":14.83,"ts":2},{"d":"2026-08-13","t":"13:29:20","v":1000,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:29:23","v":2000,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:29:26","v":2700,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:29:29","v":3000,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:29:32","v":500,"p":14.86,"ts":1},{"d":"2026-08-13","t":"13:29:35","v":300,"p":14.86,"ts":1},{"d":"2026-08-13","t":"13:29:41","v":200,"p":14.86,"ts":1},{"d":"2026-08-13","t":"13:29:44","v":400,"p":14.86,"ts":1},{"d":"2026-08-13","t":"13:29:47","v":0,"p":14.86,"ts":1},{"d":"2026-08-13","t":"13:34:29","v":1000,"p":14.82,"ts":2},{"d":"2026-08-13","t":"13:35:02","v":4000,"p":14.81,"ts":2},{"d":"2026-08-13","t":"13:35:11","v":2900,"p":14.81,"ts":2},{"d":"2026-08-13","t":"13:35:17","v":1000,"p":14.82,"ts":1},{"d":"2026-08-13","t":"13:36:44","v":300,"p":14.82,"ts":1},{"d":"2026-08-13","t":"13:37:26","v":400,"p":14.81,"ts":2},{"d":"2026-08-13","t":"13:38:32","v":100,"p":14.82,"ts":1},{"d":"2026-08-13","t":"13:39:11","v":100,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:39:14","v":200,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:42:08","v":0,"p":14.83,"ts":2},{"d":"2026-08-13","t":"13:42:11","v":500,"p":14.82,"ts":2},{"d":"2026-08-13","t":"13:44:32","v":5000,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:45:14","v":1400,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:45:41","v":600,"p":14.81,"ts":2},{"d":"2026-08-13","t":"13:45:59","v":6400,"p":14.81,"ts":2},{"d":"2026-08-13","t":"13:46:02","v":100,"p":14.81,"ts":1},{"d":"2026-08-13","t":"13:46:14","v":2600,"p":14.8,"ts":2},{"d":"2026-08-13","t":"13:46:17","v":200,"p":14.81,"ts":1},{"d":"2026-08-13","t":"13:46:35","v":200,"p":14.81,"ts":1},{"d":"2026-08-13","t":"13:46:44","v":0,"p":14.81,"ts":1},{"d":"2026-08-13","t":"13:47:23","v":200,"p":14.81,"ts":2},{"d":"2026-08-13","t":"13:49:56","v":500,"p":14.83,"ts":1},{"d":"2026-08-13","t":"13:50:05","v":100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"13:50:32","v":3100,"p":14.81,"ts":2},{"d":"2026-08-13","t":"13:50:35","v":1300,"p":14.81,"ts":2},{"d":"2026-08-13","t":"13:50:38","v":1000,"p":14.81,"ts":2},{"d":"2026-08-13","t":"13:50:50","v":700,"p":14.81,"ts":2},{"d":"2026-08-13","t":"13:50:53","v":10000,"p":14.8,"ts":2},{"d":"2026-08-13","t":"13:50:56","v":5100,"p":14.8,"ts":2},{"d":"2026-08-13","t":"13:55:14","v":200,"p":14.78,"ts":1},{"d":"2026-08-13","t":"13:55:38","v":400,"p":14.78,"ts":1},{"d":"2026-08-13","t":"13:55:44","v":200,"p":14.78,"ts":1},{"d":"2026-08-13","t":"13:55:47","v":100,"p":14.79,"ts":1},{"d":"2026-08-13","t":"13:56:05","v":100,"p":14.77,"ts":2},{"d":"2026-08-13","t":"13:57:53","v":1000,"p":14.77,"ts":2},{"d":"2026-08-13","t":"13:58:17","v":100,"p":14.78,"ts":1},{"d":"2026-08-13","t":"13:58:26","v":200,"p":14.78,"ts":1},{"d":"2026-08-13","t":"13:58:47","v":300,"p":14.78,"ts":1},{"d":"2026-08-13","t":"13:58:56","v":2000,"p":14.78,"ts":2},{"d":"2026-08-13","t":"13:59:32","v":100,"p":14.79,"ts":1},{"d":"2026-08-13","t":"14:00:08","v":1200,"p":14.78,"ts":2},{"d":"2026-08-13","t":"14:01:05","v":100,"p":14.77,"ts":2},{"d":"2026-08-13","t":"14:01:08","v":400,"p":14.77,"ts":2},{"d":"2026-08-13","t":"14:01:14","v":1500,"p":14.75,"ts":2},{"d":"2026-08-13","t":"14:01:17","v":800,"p":14.78,"ts":1},{"d":"2026-08-13","t":"14:02:05","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"14:02:08","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"14:02:11","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"14:02:14","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"14:02:17","v":100,"p":14.75,"ts":2},{"d":"2026-08-13","t":"14:04:20","v":100,"p":14.78,"ts":2},{"d":"2026-08-13","t":"14:04:35","v":5000,"p":14.77,"ts":2},{"d":"2026-08-13","t":"14:04:41","v":1000,"p":14.78,"ts":2},{"d":"2026-08-13","t":"14:05:08","v":0,"p":14.78,"ts":2},{"d":"2026-08-13","t":"14:05:14","v":100,"p":14.77,"ts":2},{"d":"2026-08-13","t":"14:07:59","v":500,"p":14.77,"ts":1},{"d":"2026-08-13","t":"14:08:02","v":100,"p":14.77,"ts":1},{"d":"2026-08-13","t":"14:08:11","v":100,"p":14.78,"ts":1},{"d":"2026-08-13","t":"14:08:41","v":1300,"p":14.78,"ts":1},{"d":"2026-08-13","t":"14:08:44","v":300,"p":14.79,"ts":1},{"d":"2026-08-13","t":"14:10:35","v":300,"p":14.8,"ts":1},{"d":"2026-08-13","t":"14:11:05","v":100,"p":14.76,"ts":2},{"d":"2026-08-13","t":"14:14:08","v":600,"p":14.76,"ts":2},{"d":"2026-08-13","t":"14:14:11","v":500,"p":14.75,"ts":2},{"d":"2026-08-13","t":"14:14:14","v":700,"p":14.74,"ts":2},{"d":"2026-08-13","t":"14:14:17","v":100,"p":14.75,"ts":1},{"d":"2026-08-13","t":"14:14:20","v":100,"p":14.76,"ts":1},{"d":"2026-08-13","t":"14:16:23","v":100,"p":14.75,"ts":1},{"d":"2026-08-13","t":"14:16:26","v":300,"p":14.75,"ts":1},{"d":"2026-08-13","t":"14:17:17","v":300,"p":14.75,"ts":1},{"d":"2026-08-13","t":"14:17:23","v":100,"p":14.75,"ts":1},{"d":"2026-08-13","t":"14:17:38","v":600,"p":14.75,"ts":1},{"d":"2026-08-13","t":"14:19:26","v":0,"p":14.75,"ts":2},{"d":"2026-08-13","t":"14:19:29","v":10800,"p":14.74,"ts":2},{"d":"2026-08-13","t":"14:19:32","v":400,"p":14.75,"ts":1},{"d":"2026-08-13","t":"14:20:05","v":0,"p":14.74,"ts":2},{"d":"2026-08-13","t":"14:20:08","v":3200,"p":14.74,"ts":1},{"d":"2026-08-13","t":"14:21:29","v":1300,"p":14.74,"ts":1},{"d":"2026-08-13","t":"14:21:32","v":1900,"p":14.75,"ts":1},{"d":"2026-08-13","t":"14:21:38","v":0,"p":14.74,"ts":2},{"d":"2026-08-13","t":"14:21:47","v":100,"p":14.74,"ts":1},{"d":"2026-08-13","t":"14:21:59","v":600,"p":14.76,"ts":1},{"d":"2026-08-13","t":"14:23:29","v":0,"p":14.73,"ts":2},{"d":"2026-08-13","t":"14:25:11","v":7600,"p":14.72,"ts":2},{"d":"2026-08-13","t":"14:26:20","v":1500,"p":14.73,"ts":1},{"d":"2026-08-13","t":"14:26:44","v":1200,"p":14.72,"ts":2},{"d":"2026-08-13","t":"14:26:47","v":500,"p":14.73,"ts":1},{"d":"2026-08-13","t":"14:26:59","v":100,"p":14.72,"ts":2},{"d":"2026-08-13","t":"14:27:02","v":5900,"p":14.71,"ts":2},{"d":"2026-08-13","t":"14:27:05","v":2700,"p":14.71,"ts":2},{"d":"2026-08-13","t":"14:27:08","v":1400,"p":14.71,"ts":2},{"d":"2026-08-13","t":"14:27:11","v":200,"p":14.72,"ts":1},{"d":"2026-08-13","t":"14:27:14","v":500,"p":14.72,"ts":1},{"d":"2026-08-13","t":"14:27:23","v":3900,"p":14.7,"ts":2},{"d":"2026-08-13","t":"14:28:26","v":1100,"p":14.71,"ts":2},{"d":"2026-08-13","t":"14:28:38","v":4600,"p":14.71,"ts":2},{"d":"2026-08-13","t":"14:29:08","v":1000,"p":14.73,"ts":1},{"d":"2026-08-13","t":"14:29:53","v":700,"p":14.71,"ts":2},{"d":"2026-08-13","t":"14:30:08","v":3400,"p":14.7,"ts":2},{"d":"2026-08-13","t":"14:30:50","v":800,"p":14.7,"ts":2},{"d":"2026-08-13","t":"14:30:53","v":1100,"p":14.7,"ts":2},{"d":"2026-08-13","t":"14:31:41","v":500,"p":14.7,"ts":1},{"d":"2026-08-13","t":"14:31:59","v":500,"p":14.69,"ts":2},{"d":"2026-08-13","t":"14:32:32","v":300,"p":14.69,"ts":2},{"d":"2026-08-13","t":"14:32:53","v":5700,"p":14.69,"ts":2},{"d":"2026-08-13","t":"14:32:56","v":1600,"p":14.69,"ts":2},{"d":"2026-08-13","t":"14:33:29","v":4600,"p":14.69,"ts":2},{"d":"2026-08-13","t":"14:34:11","v":1400,"p":14.7,"ts":1},{"d":"2026-08-13","t":"14:35:02","v":4800,"p":14.69,"ts":2},{"d":"2026-08-13","t":"14:35:05","v":800,"p":14.68,"ts":2},{"d":"2026-08-13","t":"14:35:08","v":2300,"p":14.68,"ts":2},{"d":"2026-08-13","t":"14:35:14","v":200,"p":14.66,"ts":2},{"d":"2026-08-13","t":"14:35:29","v":4400,"p":14.66,"ts":2},{"d":"2026-08-13","t":"14:35:50","v":1000,"p":14.65,"ts":2},{"d":"2026-08-13","t":"14:35:53","v":300,"p":14.65,"ts":2},{"d":"2026-08-13","t":"14:35:56","v":800,"p":14.66,"ts":1},{"d":"2026-08-13","t":"14:36:56","v":800,"p":14.66,"ts":2},{"d":"2026-08-13","t":"14:37:11","v":300,"p":14.66,"ts":2},{"d":"2026-08-13","t":"14:37:32","v":600,"p":14.68,"ts":1},{"d":"2026-08-13","t":"14:37:35","v":200,"p":14.67,"ts":2},{"d":"2026-08-13","t":"14:38:02","v":300,"p":14.68,"ts":1},{"d":"2026-08-13","t":"14:38:05","v":1300,"p":14.66,"ts":2},{"d":"2026-08-13","t":"14:38:17","v":600,"p":14.67,"ts":2},{"d":"2026-08-13","t":"14:38:20","v":900,"p":14.67,"ts":2},{"d":"2026-08-13","t":"14:38:32","v":400,"p":14.68,"ts":1},{"d":"2026-08-13","t":"14:38:38","v":500,"p":14.67,"ts":2},{"d":"2026-08-13","t":"14:39:08","v":900,"p":14.66,"ts":2},{"d":"2026-08-13","t":"14:39:44","v":2800,"p":14.65,"ts":2},{"d":"2026-08-13","t":"14:39:47","v":1200,"p":14.65,"ts":2},{"d":"2026-08-13","t":"14:39:59","v":300,"p":14.63,"ts":2},{"d":"2026-08-13","t":"14:40:05","v":1700,"p":14.63,"ts":2},{"d":"2026-08-13","t":"14:40:11","v":800,"p":14.62,"ts":2},{"d":"2026-08-13","t":"14:40:14","v":6300,"p":14.6,"ts":2},{"d":"2026-08-13","t":"14:40:17","v":600,"p":14.6,"ts":1},{"d":"2026-08-13","t":"14:40:32","v":400,"p":14.6,"ts":1},{"d":"2026-08-13","t":"14:40:35","v":800,"p":14.55,"ts":2},{"d":"2026-08-13","t":"14:40:38","v":2200,"p":14.55,"ts":1},{"d":"2026-08-13","t":"14:40:53","v":1600,"p":14.53,"ts":2},{"d":"2026-08-13","t":"14:41:02","v":500,"p":14.53,"ts":2},{"d":"2026-08-13","t":"14:41:05","v":3000,"p":14.55,"ts":1},{"d":"2026-08-13","t":"14:41:20","v":1800,"p":14.56,"ts":2},{"d":"2026-08-13","t":"14:41:41","v":1000,"p":14.64,"ts":1},{"d":"2026-08-13","t":"14:41:44","v":800,"p":14.58,"ts":1},{"d":"2026-08-13","t":"14:41:50","v":1000,"p":14.58,"ts":2},{"d":"2026-08-13","t":"14:42:08","v":700,"p":14.59,"ts":2},{"d":"2026-08-13","t":"14:42:26","v":700,"p":14.59,"ts":2},{"d":"2026-08-13","t":"14:42:41","v":600,"p":14.66,"ts":1},{"d":"2026-08-13","t":"14:42:44","v":4400,"p":14.66,"ts":2},{"d":"2026-08-13","t":"14:42:50","v":500,"p":14.66,"ts":1},{"d":"2026-08-13","t":"14:42:56","v":1000,"p":14.66,"ts":1},{"d":"2026-08-13","t":"14:43:11","v":500,"p":14.67,"ts":1},{"d":"2026-08-13","t":"14:43:14","v":2800,"p":14.6,"ts":2},{"d":"2026-08-13","t":"14:44:02","v":3300,"p":14.6,"ts":2},{"d":"2026-08-13","t":"14:44:23","v":1000,"p":14.68,"ts":1},{"d":"2026-08-13","t":"14:44:41","v":1000,"p":14.68,"ts":1},{"d":"2026-08-13","t":"14:44:47","v":500,"p":14.68,"ts":1},{"d":"2026-08-13","t":"14:45:05","v":1000,"p":14.68,"ts":1},{"d":"2026-08-13","t":"14:45:20","v":17600,"p":14.59,"ts":2},{"d":"2026-08-13","t":"14:45:23","v":2500,"p":14.59,"ts":1},{"d":"2026-08-13","t":"14:46:11","v":2900,"p":14.59,"ts":2},{"d":"2026-08-13","t":"14:46:14","v":2400,"p":14.59,"ts":1},{"d":"2026-08-13","t":"14:46:17","v":5500,"p":14.67,"ts":1},{"d":"2026-08-13","t":"14:46:41","v":1900,"p":14.68,"ts":1},{"d":"2026-08-13","t":"14:47:08","v":100,"p":14.68,"ts":1},{"d":"2026-08-13","t":"14:47:26","v":1000,"p":14.67,"ts":1},{"d":"2026-08-13","t":"14:47:53","v":3500,"p":14.6,"ts":2},{"d":"2026-08-13","t":"14:47:59","v":6700,"p":14.6,"ts":1},{"d":"2026-08-13","t":"14:48:08","v":100,"p":14.67,"ts":1},{"d":"2026-08-13","t":"14:48:11","v":8300,"p":14.58,"ts":2},{"d":"2026-08-13","t":"14:48:32","v":1500,"p":14.64,"ts":1},{"d":"2026-08-13","t":"14:48:35","v":3500,"p":14.64,"ts":2},{"d":"2026-08-13","t":"14:48:44","v":200,"p":14.6,"ts":2},{"d":"2026-08-13","t":"14:49:02","v":100,"p":14.64,"ts":1},{"d":"2026-08-13","t":"14:49:05","v":600,"p":14.6,"ts":2},{"d":"2026-08-13","t":"14:49:26","v":2900,"p":14.6,"ts":2},{"d":"2026-08-13","t":"14:50:08","v":200,"p":14.61,"ts":2},{"d":"2026-08-13","t":"14:50:11","v":600,"p":14.61,"ts":2},{"d":"2026-08-13","t":"14:50:17","v":300,"p":14.6,"ts":2},{"d":"2026-08-13","t":"14:50:38","v":200,"p":14.59,"ts":1},{"d":"2026-08-13","t":"14:51:02","v":900,"p":14.59,"ts":1},{"d":"2026-08-13","t":"14:51:08","v":200,"p":14.59,"ts":1},{"d":"2026-08-13","t":"14:52:11","v":8000,"p":14.59,"ts":1},{"d":"2026-08-13","t":"14:52:14","v":900,"p":14.59,"ts":1},{"d":"2026-08-13","t":"14:52:17","v":300,"p":14.61,"ts":1},{"d":"2026-08-13","t":"14:52:20","v":100,"p":14.62,"ts":1},{"d":"2026-08-13","t":"14:52:35","v":500,"p":14.65,"ts":1},{"d":"2026-08-13","t":"14:53:08","v":2600,"p":14.64,"ts":1},{"d":"2026-08-13","t":"14:53:11","v":4700,"p":14.64,"ts":2},{"d":"2026-08-13","t":"14:53:14","v":1700,"p":14.64,"ts":2},{"d":"2026-08-13","t":"14:53:17","v":1000,"p":14.64,"ts":2},{"d":"2026-08-13","t":"14:53:41","v":20700,"p":14.64,"ts":2},{"d":"2026-08-13","t":"14:53:44","v":300,"p":14.64,"ts":2},{"d":"2026-08-13","t":"14:53:59","v":17600,"p":14.76,"ts":1},{"d":"2026-08-13","t":"14:54:02","v":2400,"p":14.76,"ts":2},{"d":"2026-08-13","t":"14:54:26","v":700,"p":14.74,"ts":1},{"d":"2026-08-13","t":"14:54:29","v":9000,"p":14.74,"ts":2},{"d":"2026-08-13","t":"14:54:32","v":1000,"p":14.75,"ts":1},{"d":"2026-08-13","t":"14:54:35","v":4000,"p":14.74,"ts":2},{"d":"2026-08-13","t":"14:54:44","v":6800,"p":14.74,"ts":2},{"d":"2026-08-13","t":"14:54:47","v":4400,"p":14.74,"ts":2},{"d":"2026-08-13","t":"14:54:56","v":15800,"p":14.74,"ts":1},{"d":"2026-08-13","t":"14:54:59","v":4200,"p":14.74,"ts":2},{"d":"2026-08-13","t":"14:55:11","v":3000,"p":14.74,"ts":1},{"d":"2026-08-13","t":"14:55:32","v":1800,"p":14.74,"ts":1},{"d":"2026-08-13","t":"14:55:41","v":1400,"p":14.74,"ts":2},{"d":"2026-08-13","t":"14:56:08","v":5000,"p":14.8,"ts":1},{"d":"2026-08-13","t":"14:56:32","v":5100,"p":14.8,"ts":1},{"d":"2026-08-13","t":"14:56:35","v":1400,"p":14.76,"ts":2},{"d":"2026-08-13","t":"14:56:59","v":10900,"p":14.8,"ts":1},{"d":"2026-08-13","t":"15:00:00","v":26200,"p":14.79,"ts":2}]