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