[{"d":"2026-09-15","t":"09:15:02","v":200,"p":13.76,"ts":0},{"d":"2026-09-15","t":"09:21:41","v":200,"p":13.76,"ts":0},{"d":"2026-09-15","t":"09:24:26","v":200,"p":13.76,"ts":0},{"d":"2026-09-15","t":"09:24:53","v":200,"p":13.74,"ts":0},{"d":"2026-09-15","t":"09:25:02","v":200,"p":13.7,"ts":2},{"d":"2026-09-15","t":"09:30:02","v":1500,"p":13.68,"ts":2},{"d":"2026-09-15","t":"09:31:02","v":1000,"p":13.56,"ts":2},{"d":"2026-09-15","t":"09:31:05","v":500,"p":13.56,"ts":1},{"d":"2026-09-15","t":"09:31:53","v":100,"p":13.64,"ts":2},{"d":"2026-09-15","t":"09:32:11","v":1000,"p":13.63,"ts":1},{"d":"2026-09-15","t":"09:33:08","v":1000,"p":13.57,"ts":2},{"d":"2026-09-15","t":"09:33:11","v":500,"p":13.57,"ts":1},{"d":"2026-09-15","t":"09:33:47","v":100,"p":13.68,"ts":1},{"d":"2026-09-15","t":"09:34:05","v":400,"p":13.68,"ts":1},{"d":"2026-09-15","t":"09:34:32","v":200,"p":13.68,"ts":2},{"d":"2026-09-15","t":"09:35:23","v":1000,"p":13.58,"ts":2},{"d":"2026-09-15","t":"09:35:26","v":2100,"p":13.58,"ts":1},{"d":"2026-09-15","t":"09:37:08","v":100,"p":13.58,"ts":2},{"d":"2026-09-15","t":"09:37:17","v":600,"p":13.58,"ts":2},{"d":"2026-09-15","t":"09:37:20","v":700,"p":13.58,"ts":2},{"d":"2026-09-15","t":"09:37:23","v":1400,"p":13.56,"ts":2},{"d":"2026-09-15","t":"09:37:26","v":1100,"p":13.55,"ts":2},{"d":"2026-09-15","t":"09:37:29","v":1500,"p":13.52,"ts":2},{"d":"2026-09-15","t":"09:37:32","v":200,"p":13.54,"ts":1},{"d":"2026-09-15","t":"09:37:53","v":300,"p":13.46,"ts":2},{"d":"2026-09-15","t":"09:39:05","v":900,"p":13.46,"ts":2},{"d":"2026-09-15","t":"09:39:08","v":100,"p":13.45,"ts":2},{"d":"2026-09-15","t":"09:39:11","v":1000,"p":13.46,"ts":1},{"d":"2026-09-15","t":"09:43:20","v":100,"p":13.48,"ts":2},{"d":"2026-09-15","t":"09:43:47","v":800,"p":13.47,"ts":2},{"d":"2026-09-15","t":"09:43:50","v":1600,"p":13.6,"ts":1},{"d":"2026-09-15","t":"09:43:53","v":900,"p":13.6,"ts":2},{"d":"2026-09-15","t":"09:43:56","v":500,"p":13.59,"ts":1},{"d":"2026-09-15","t":"09:44:05","v":100,"p":13.49,"ts":2},{"d":"2026-09-15","t":"09:44:08","v":100,"p":13.49,"ts":2},{"d":"2026-09-15","t":"09:44:11","v":300,"p":13.58,"ts":1},{"d":"2026-09-15","t":"09:44:14","v":5000,"p":13.59,"ts":2},{"d":"2026-09-15","t":"09:44:17","v":100,"p":13.58,"ts":1},{"d":"2026-09-15","t":"09:44:20","v":100,"p":13.48,"ts":2},{"d":"2026-09-15","t":"09:44:23","v":100,"p":13.48,"ts":2},{"d":"2026-09-15","t":"09:44:26","v":100,"p":13.48,"ts":2},{"d":"2026-09-15","t":"09:44:29","v":100,"p":13.48,"ts":2},{"d":"2026-09-15","t":"09:44:32","v":100,"p":13.48,"ts":2},{"d":"2026-09-15","t":"09:44:41","v":500,"p":13.48,"ts":2},{"d":"2026-09-15","t":"09:44:44","v":2000,"p":13.48,"ts":2},{"d":"2026-09-15","t":"09:44:47","v":700,"p":13.48,"ts":2},{"d":"2026-09-15","t":"09:46:02","v":2400,"p":13.51,"ts":2},{"d":"2026-09-15","t":"09:46:53","v":500,"p":13.59,"ts":1},{"d":"2026-09-15","t":"09:46:56","v":500,"p":13.59,"ts":2},{"d":"2026-09-15","t":"09:46:59","v":1000,"p":13.59,"ts":1},{"d":"2026-09-15","t":"09:47:41","v":100,"p":13.51,"ts":2},{"d":"2026-09-15","t":"09:47:44","v":1700,"p":13.59,"ts":1},{"d":"2026-09-15","t":"09:47:47","v":1100,"p":13.59,"ts":1},{"d":"2026-09-15","t":"09:47:50","v":100,"p":13.59,"ts":1},{"d":"2026-09-15","t":"09:47:53","v":200,"p":13.59,"ts":1},{"d":"2026-09-15","t":"09:47:59","v":600,"p":13.59,"ts":1},{"d":"2026-09-15","t":"09:48:26","v":100,"p":13.59,"ts":1},{"d":"2026-09-15","t":"09:48:29","v":1100,"p":13.62,"ts":1},{"d":"2026-09-15","t":"09:48:32","v":500,"p":13.66,"ts":1},{"d":"2026-09-15","t":"09:48:35","v":2300,"p":13.66,"ts":1},{"d":"2026-09-15","t":"09:48:53","v":500,"p":13.67,"ts":1},{"d":"2026-09-15","t":"09:48:56","v":7900,"p":13.68,"ts":1},{"d":"2026-09-15","t":"09:48:59","v":7100,"p":13.68,"ts":1},{"d":"2026-09-15","t":"09:49:02","v":1900,"p":13.7,"ts":1},{"d":"2026-09-15","t":"09:49:05","v":1600,"p":13.7,"ts":2},{"d":"2026-09-15","t":"09:49:08","v":1300,"p":13.7,"ts":2},{"d":"2026-09-15","t":"09:49:35","v":800,"p":13.7,"ts":1},{"d":"2026-09-15","t":"09:49:50","v":200,"p":13.7,"ts":1},{"d":"2026-09-15","t":"09:49:53","v":700,"p":13.7,"ts":2},{"d":"2026-09-15","t":"09:53:05","v":1600,"p":13.7,"ts":1},{"d":"2026-09-15","t":"09:55:02","v":1200,"p":13.69,"ts":1},{"d":"2026-09-15","t":"10:03:26","v":200,"p":13.68,"ts":1},{"d":"2026-09-15","t":"10:10:53","v":100,"p":13.61,"ts":2},{"d":"2026-09-15","t":"10:14:02","v":200,"p":13.68,"ts":1},{"d":"2026-09-15","t":"10:14:11","v":1000,"p":13.61,"ts":2},{"d":"2026-09-15","t":"10:14:14","v":1500,"p":13.61,"ts":2},{"d":"2026-09-15","t":"10:14:17","v":800,"p":13.61,"ts":2},{"d":"2026-09-15","t":"10:14:20","v":100,"p":13.62,"ts":2},{"d":"2026-09-15","t":"10:14:29","v":200,"p":13.67,"ts":1},{"d":"2026-09-15","t":"10:14:32","v":2500,"p":13.67,"ts":2},{"d":"2026-09-15","t":"10:17:17","v":500,"p":13.63,"ts":2},{"d":"2026-09-15","t":"10:17:20","v":4700,"p":13.63,"ts":1},{"d":"2026-09-15","t":"10:17:23","v":500,"p":13.63,"ts":2},{"d":"2026-09-15","t":"10:17:26","v":500,"p":13.68,"ts":1},{"d":"2026-09-15","t":"10:23:08","v":10200,"p":13.68,"ts":1},{"d":"2026-09-15","t":"10:23:14","v":11300,"p":13.68,"ts":1},{"d":"2026-09-15","t":"10:23:17","v":3200,"p":13.68,"ts":1},{"d":"2026-09-15","t":"10:23:20","v":9600,"p":13.68,"ts":1},{"d":"2026-09-15","t":"10:23:23","v":24500,"p":13.68,"ts":1},{"d":"2026-09-15","t":"10:23:26","v":4000,"p":13.7,"ts":1},{"d":"2026-09-15","t":"10:23:29","v":2000,"p":13.75,"ts":1},{"d":"2026-09-15","t":"10:23:32","v":100,"p":13.71,"ts":2},{"d":"2026-09-15","t":"10:23:35","v":200,"p":13.73,"ts":1},{"d":"2026-09-15","t":"10:25:08","v":100,"p":13.76,"ts":1},{"d":"2026-09-15","t":"10:25:23","v":1300,"p":13.76,"ts":1},{"d":"2026-09-15","t":"10:25:26","v":500,"p":13.76,"ts":1},{"d":"2026-09-15","t":"10:25:29","v":100,"p":13.76,"ts":1},{"d":"2026-09-15","t":"10:25:38","v":600,"p":13.75,"ts":2},{"d":"2026-09-15","t":"10:25:41","v":9600,"p":13.72,"ts":2},{"d":"2026-09-15","t":"10:25:44","v":600,"p":13.75,"ts":1},{"d":"2026-09-15","t":"10:25:47","v":200,"p":13.75,"ts":1},{"d":"2026-09-15","t":"10:25:50","v":200,"p":13.75,"ts":1},{"d":"2026-09-15","t":"10:29:02","v":400,"p":13.7,"ts":2},{"d":"2026-09-15","t":"10:29:32","v":1000,"p":13.75,"ts":1},{"d":"2026-09-15","t":"10:30:14","v":100,"p":13.71,"ts":2},{"d":"2026-09-15","t":"10:30:17","v":600,"p":13.71,"ts":1},{"d":"2026-09-15","t":"10:37:26","v":100,"p":13.7,"ts":2},{"d":"2026-09-15","t":"10:40:56","v":2000,"p":13.7,"ts":2},{"d":"2026-09-15","t":"10:40:59","v":4200,"p":13.69,"ts":2},{"d":"2026-09-15","t":"10:43:41","v":100,"p":13.64,"ts":2},{"d":"2026-09-15","t":"10:43:47","v":300,"p":13.63,"ts":2},{"d":"2026-09-15","t":"10:43:50","v":1400,"p":13.62,"ts":2},{"d":"2026-09-15","t":"10:43:53","v":2700,"p":13.61,"ts":2},{"d":"2026-09-15","t":"10:46:56","v":1100,"p":13.63,"ts":1},{"d":"2026-09-15","t":"10:46:59","v":600,"p":13.63,"ts":2},{"d":"2026-09-15","t":"10:47:02","v":2100,"p":13.63,"ts":2},{"d":"2026-09-15","t":"10:47:05","v":1700,"p":13.63,"ts":2},{"d":"2026-09-15","t":"10:47:08","v":1600,"p":13.63,"ts":2},{"d":"2026-09-15","t":"10:48:05","v":3300,"p":13.63,"ts":2},{"d":"2026-09-15","t":"10:48:08","v":1100,"p":13.63,"ts":1},{"d":"2026-09-15","t":"10:48:11","v":2400,"p":13.63,"ts":1},{"d":"2026-09-15","t":"10:48:17","v":2300,"p":13.62,"ts":1},{"d":"2026-09-15","t":"10:48:17","v":1500,"p":13.62,"ts":2},{"d":"2026-09-15","t":"10:48:23","v":4100,"p":13.63,"ts":1},{"d":"2026-09-15","t":"10:48:26","v":800,"p":13.62,"ts":1},{"d":"2026-09-15","t":"10:48:29","v":0,"p":13.63,"ts":1},{"d":"2026-09-15","t":"11:01:56","v":700,"p":13.59,"ts":2},{"d":"2026-09-15","t":"11:01:59","v":1100,"p":13.59,"ts":1},{"d":"2026-09-15","t":"11:02:02","v":100,"p":13.59,"ts":2},{"d":"2026-09-15","t":"11:02:05","v":100,"p":13.59,"ts":2},{"d":"2026-09-15","t":"11:17:08","v":100,"p":13.6,"ts":2},{"d":"2026-09-15","t":"13:00:32","v":600,"p":13.6,"ts":2},{"d":"2026-09-15","t":"13:01:17","v":400,"p":13.59,"ts":2},{"d":"2026-09-15","t":"13:01:20","v":1400,"p":13.59,"ts":2},{"d":"2026-09-15","t":"13:01:23","v":1000,"p":13.58,"ts":2},{"d":"2026-09-15","t":"13:05:56","v":100,"p":13.58,"ts":1},{"d":"2026-09-15","t":"13:06:26","v":200,"p":13.59,"ts":1},{"d":"2026-09-15","t":"13:07:29","v":500,"p":13.6,"ts":2},{"d":"2026-09-15","t":"13:07:32","v":600,"p":13.6,"ts":1},{"d":"2026-09-15","t":"13:10:05","v":5000,"p":13.69,"ts":1},{"d":"2026-09-15","t":"13:10:56","v":100,"p":13.59,"ts":2},{"d":"2026-09-15","t":"13:15:35","v":200,"p":13.67,"ts":1},{"d":"2026-09-15","t":"13:16:32","v":200,"p":13.66,"ts":1},{"d":"2026-09-15","t":"13:16:35","v":0,"p":13.66,"ts":2},{"d":"2026-09-15","t":"13:21:50","v":300,"p":13.61,"ts":2},{"d":"2026-09-15","t":"13:23:44","v":500,"p":13.6,"ts":2},{"d":"2026-09-15","t":"13:23:47","v":1100,"p":13.59,"ts":2},{"d":"2026-09-15","t":"13:23:50","v":3000,"p":13.56,"ts":2},{"d":"2026-09-15","t":"13:25:17","v":700,"p":13.57,"ts":1},{"d":"2026-09-15","t":"13:34:44","v":1000,"p":13.56,"ts":2},{"d":"2026-09-15","t":"13:35:47","v":300,"p":13.56,"ts":2},{"d":"2026-09-15","t":"13:45:53","v":300,"p":13.55,"ts":2},{"d":"2026-09-15","t":"13:49:32","v":1000,"p":13.55,"ts":2},{"d":"2026-09-15","t":"13:50:14","v":100,"p":13.6,"ts":1},{"d":"2026-09-15","t":"14:06:02","v":3100,"p":13.52,"ts":2},{"d":"2026-09-15","t":"14:09:05","v":200,"p":13.55,"ts":1},{"d":"2026-09-15","t":"14:09:08","v":1600,"p":13.56,"ts":1},{"d":"2026-09-15","t":"14:13:38","v":200,"p":13.55,"ts":1},{"d":"2026-09-15","t":"14:15:05","v":300,"p":13.54,"ts":2},{"d":"2026-09-15","t":"14:16:14","v":300,"p":13.55,"ts":2},{"d":"2026-09-15","t":"14:17:14","v":300,"p":13.55,"ts":2},{"d":"2026-09-15","t":"14:18:14","v":300,"p":13.55,"ts":2},{"d":"2026-09-15","t":"14:18:17","v":200,"p":13.54,"ts":2},{"d":"2026-09-15","t":"14:19:14","v":300,"p":13.54,"ts":2},{"d":"2026-09-15","t":"14:22:59","v":200,"p":13.54,"ts":2},{"d":"2026-09-15","t":"14:23:02","v":4200,"p":13.53,"ts":2},{"d":"2026-09-15","t":"14:23:05","v":500,"p":13.52,"ts":2},{"d":"2026-09-15","t":"14:24:47","v":1900,"p":13.54,"ts":1},{"d":"2026-09-15","t":"14:25:32","v":100,"p":13.54,"ts":1},{"d":"2026-09-15","t":"14:34:29","v":5300,"p":13.52,"ts":2},{"d":"2026-09-15","t":"14:34:32","v":3700,"p":13.52,"ts":1},{"d":"2026-09-15","t":"14:34:47","v":3000,"p":13.51,"ts":2},{"d":"2026-09-15","t":"14:34:50","v":1300,"p":13.51,"ts":1},{"d":"2026-09-15","t":"14:34:53","v":3300,"p":13.51,"ts":1},{"d":"2026-09-15","t":"14:35:59","v":500,"p":13.5,"ts":2},{"d":"2026-09-15","t":"14:37:35","v":500,"p":13.5,"ts":2},{"d":"2026-09-15","t":"14:37:38","v":0,"p":13.5,"ts":2},{"d":"2026-09-15","t":"14:39:05","v":1000,"p":13.48,"ts":2},{"d":"2026-09-15","t":"14:40:47","v":600,"p":13.48,"ts":2},{"d":"2026-09-15","t":"14:40:50","v":1400,"p":13.48,"ts":1},{"d":"2026-09-15","t":"14:40:53","v":13300,"p":13.48,"ts":1},{"d":"2026-09-15","t":"14:40:56","v":5000,"p":13.48,"ts":1},{"d":"2026-09-15","t":"14:41:26","v":7300,"p":13.63,"ts":1},{"d":"2026-09-15","t":"14:41:29","v":7600,"p":13.63,"ts":2},{"d":"2026-09-15","t":"14:41:32","v":1400,"p":13.59,"ts":2},{"d":"2026-09-15","t":"14:46:41","v":100,"p":13.5,"ts":2},{"d":"2026-09-15","t":"14:46:44","v":100,"p":13.5,"ts":2},{"d":"2026-09-15","t":"14:46:47","v":1000,"p":13.49,"ts":1},{"d":"2026-09-15","t":"14:46:50","v":1000,"p":13.49,"ts":2},{"d":"2026-09-15","t":"14:46:53","v":2500,"p":13.48,"ts":2},{"d":"2026-09-15","t":"14:46:56","v":600,"p":13.48,"ts":1},{"d":"2026-09-15","t":"14:47:17","v":300,"p":13.55,"ts":1},{"d":"2026-09-15","t":"14:47:32","v":2000,"p":13.51,"ts":2},{"d":"2026-09-15","t":"14:48:17","v":200,"p":13.55,"ts":1},{"d":"2026-09-15","t":"14:48:20","v":2200,"p":13.54,"ts":1},{"d":"2026-09-15","t":"14:48:50","v":100,"p":13.51,"ts":2},{"d":"2026-09-15","t":"14:49:32","v":100,"p":13.51,"ts":2},{"d":"2026-09-15","t":"14:50:05","v":700,"p":13.51,"ts":2},{"d":"2026-09-15","t":"14:50:08","v":1100,"p":13.48,"ts":2},{"d":"2026-09-15","t":"14:50:11","v":200,"p":13.51,"ts":2},{"d":"2026-09-15","t":"14:50:14","v":1200,"p":13.48,"ts":2},{"d":"2026-09-15","t":"14:50:17","v":500,"p":13.48,"ts":2},{"d":"2026-09-15","t":"14:51:08","v":900,"p":13.5,"ts":1},{"d":"2026-09-15","t":"14:51:11","v":700,"p":13.5,"ts":1},{"d":"2026-09-15","t":"14:51:14","v":100,"p":13.5,"ts":2},{"d":"2026-09-15","t":"14:51:32","v":100,"p":13.51,"ts":2},{"d":"2026-09-15","t":"14:53:41","v":200,"p":13.51,"ts":2},{"d":"2026-09-15","t":"14:55:11","v":100,"p":13.5,"ts":2},{"d":"2026-09-15","t":"14:55:32","v":0,"p":13.49,"ts":1},{"d":"2026-09-15","t":"14:55:35","v":100,"p":13.51,"ts":1},{"d":"2026-09-15","t":"14:55:44","v":3500,"p":13.51,"ts":1},{"d":"2026-09-15","t":"14:55:47","v":8200,"p":13.51,"ts":1},{"d":"2026-09-15","t":"14:55:50","v":100,"p":13.5,"ts":2},{"d":"2026-09-15","t":"14:56:23","v":1200,"p":13.6,"ts":1},{"d":"2026-09-15","t":"15:00:00","v":13300,"p":13.63,"ts":2}]