[{"d":"2026-10-13","t":"09:24:59","v":100,"p":14.11,"ts":0},{"d":"2026-10-13","t":"09:25:02","v":100,"p":14.11,"ts":2},{"d":"2026-10-13","t":"09:30:02","v":7300,"p":14.11,"ts":2},{"d":"2026-10-13","t":"09:30:05","v":9100,"p":14.11,"ts":2},{"d":"2026-10-13","t":"09:30:08","v":400,"p":14.11,"ts":1},{"d":"2026-10-13","t":"09:30:11","v":1000,"p":14.1,"ts":1},{"d":"2026-10-13","t":"09:30:14","v":500,"p":13.8,"ts":2},{"d":"2026-10-13","t":"09:30:44","v":1000,"p":13.81,"ts":2},{"d":"2026-10-13","t":"09:30:47","v":1900,"p":13.81,"ts":1},{"d":"2026-10-13","t":"09:30:50","v":1600,"p":13.82,"ts":2},{"d":"2026-10-13","t":"09:31:02","v":300,"p":13.82,"ts":2},{"d":"2026-10-13","t":"09:33:05","v":5800,"p":13.88,"ts":2},{"d":"2026-10-13","t":"09:33:47","v":1200,"p":14.04,"ts":1},{"d":"2026-10-13","t":"09:34:47","v":200,"p":13.89,"ts":2},{"d":"2026-10-13","t":"09:34:50","v":200,"p":13.89,"ts":2},{"d":"2026-10-13","t":"09:34:53","v":1400,"p":13.88,"ts":2},{"d":"2026-10-13","t":"09:34:56","v":100,"p":13.88,"ts":2},{"d":"2026-10-13","t":"09:34:59","v":300,"p":13.86,"ts":2},{"d":"2026-10-13","t":"09:35:02","v":300,"p":13.86,"ts":2},{"d":"2026-10-13","t":"09:35:05","v":400,"p":13.86,"ts":2},{"d":"2026-10-13","t":"09:35:08","v":300,"p":13.86,"ts":2},{"d":"2026-10-13","t":"09:35:11","v":400,"p":13.86,"ts":2},{"d":"2026-10-13","t":"09:35:20","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"09:35:23","v":600,"p":13.86,"ts":2},{"d":"2026-10-13","t":"09:35:38","v":400,"p":13.88,"ts":2},{"d":"2026-10-13","t":"09:35:41","v":200,"p":13.86,"ts":2},{"d":"2026-10-13","t":"09:36:05","v":500,"p":13.86,"ts":2},{"d":"2026-10-13","t":"09:36:08","v":3900,"p":13.84,"ts":2},{"d":"2026-10-13","t":"09:36:11","v":2700,"p":13.82,"ts":2},{"d":"2026-10-13","t":"09:36:14","v":4700,"p":13.8,"ts":2},{"d":"2026-10-13","t":"09:36:17","v":2300,"p":13.78,"ts":2},{"d":"2026-10-13","t":"09:36:20","v":700,"p":13.71,"ts":2},{"d":"2026-10-13","t":"09:36:23","v":100,"p":13.7,"ts":2},{"d":"2026-10-13","t":"09:36:29","v":1300,"p":13.71,"ts":1},{"d":"2026-10-13","t":"09:36:32","v":800,"p":13.67,"ts":1},{"d":"2026-10-13","t":"09:36:35","v":3200,"p":13.63,"ts":2},{"d":"2026-10-13","t":"09:36:38","v":1400,"p":13.6,"ts":1},{"d":"2026-10-13","t":"09:36:44","v":800,"p":13.79,"ts":1},{"d":"2026-10-13","t":"09:36:47","v":200,"p":13.79,"ts":1},{"d":"2026-10-13","t":"09:36:50","v":0,"p":13.79,"ts":1},{"d":"2026-10-13","t":"09:36:53","v":1300,"p":13.8,"ts":1},{"d":"2026-10-13","t":"09:36:56","v":1600,"p":13.8,"ts":2},{"d":"2026-10-13","t":"09:37:29","v":1500,"p":13.81,"ts":2},{"d":"2026-10-13","t":"09:37:32","v":700,"p":13.81,"ts":1},{"d":"2026-10-13","t":"09:38:23","v":200,"p":13.89,"ts":1},{"d":"2026-10-13","t":"09:38:32","v":1000,"p":13.89,"ts":1},{"d":"2026-10-13","t":"09:38:35","v":3500,"p":13.89,"ts":2},{"d":"2026-10-13","t":"09:39:20","v":300,"p":13.86,"ts":1},{"d":"2026-10-13","t":"09:39:23","v":2300,"p":13.83,"ts":2},{"d":"2026-10-13","t":"09:39:38","v":1000,"p":13.82,"ts":2},{"d":"2026-10-13","t":"09:39:41","v":1200,"p":13.79,"ts":2},{"d":"2026-10-13","t":"09:39:47","v":800,"p":13.79,"ts":1},{"d":"2026-10-13","t":"09:39:50","v":600,"p":13.78,"ts":1},{"d":"2026-10-13","t":"09:40:41","v":200,"p":13.78,"ts":1},{"d":"2026-10-13","t":"09:40:47","v":4100,"p":13.68,"ts":2},{"d":"2026-10-13","t":"09:41:05","v":800,"p":13.68,"ts":2},{"d":"2026-10-13","t":"09:41:11","v":500,"p":13.68,"ts":1},{"d":"2026-10-13","t":"09:41:26","v":700,"p":13.63,"ts":2},{"d":"2026-10-13","t":"09:42:14","v":600,"p":13.67,"ts":1},{"d":"2026-10-13","t":"09:43:05","v":14800,"p":13.62,"ts":2},{"d":"2026-10-13","t":"09:43:08","v":20500,"p":13.62,"ts":1},{"d":"2026-10-13","t":"09:43:44","v":23300,"p":13.0,"ts":2},{"d":"2026-10-13","t":"09:43:47","v":20700,"p":13.01,"ts":1},{"d":"2026-10-13","t":"09:43:50","v":1400,"p":13.01,"ts":2},{"d":"2026-10-13","t":"09:43:53","v":400,"p":13.26,"ts":2},{"d":"2026-10-13","t":"09:43:59","v":1000,"p":13.48,"ts":1},{"d":"2026-10-13","t":"09:44:05","v":100,"p":13.48,"ts":1},{"d":"2026-10-13","t":"09:44:08","v":4300,"p":13.48,"ts":2},{"d":"2026-10-13","t":"09:44:11","v":900,"p":13.8,"ts":1},{"d":"2026-10-13","t":"09:44:14","v":900,"p":13.8,"ts":1},{"d":"2026-10-13","t":"09:44:17","v":900,"p":13.79,"ts":1},{"d":"2026-10-13","t":"09:44:20","v":900,"p":13.79,"ts":1},{"d":"2026-10-13","t":"09:44:23","v":900,"p":13.79,"ts":1},{"d":"2026-10-13","t":"09:44:26","v":900,"p":13.78,"ts":1},{"d":"2026-10-13","t":"09:44:29","v":900,"p":13.78,"ts":1},{"d":"2026-10-13","t":"09:44:32","v":200,"p":13.76,"ts":1},{"d":"2026-10-13","t":"09:44:35","v":1000,"p":13.78,"ts":1},{"d":"2026-10-13","t":"09:44:38","v":1000,"p":13.77,"ts":1},{"d":"2026-10-13","t":"09:44:41","v":1000,"p":13.77,"ts":1},{"d":"2026-10-13","t":"09:44:44","v":1000,"p":13.77,"ts":1},{"d":"2026-10-13","t":"09:44:47","v":900,"p":13.77,"ts":1},{"d":"2026-10-13","t":"09:44:50","v":900,"p":13.77,"ts":1},{"d":"2026-10-13","t":"09:44:53","v":2600,"p":13.77,"ts":1},{"d":"2026-10-13","t":"09:44:56","v":1300,"p":13.5,"ts":2},{"d":"2026-10-13","t":"09:44:59","v":4200,"p":13.5,"ts":1},{"d":"2026-10-13","t":"09:45:23","v":3300,"p":13.51,"ts":2},{"d":"2026-10-13","t":"09:45:26","v":600,"p":13.51,"ts":1},{"d":"2026-10-13","t":"09:45:29","v":2300,"p":13.54,"ts":1},{"d":"2026-10-13","t":"09:45:32","v":3000,"p":13.53,"ts":1},{"d":"2026-10-13","t":"09:45:35","v":500,"p":13.54,"ts":2},{"d":"2026-10-13","t":"09:45:59","v":4300,"p":13.65,"ts":2},{"d":"2026-10-13","t":"09:46:02","v":600,"p":13.64,"ts":1},{"d":"2026-10-13","t":"09:46:05","v":500,"p":13.64,"ts":1},{"d":"2026-10-13","t":"09:46:17","v":800,"p":13.55,"ts":2},{"d":"2026-10-13","t":"09:46:20","v":500,"p":13.55,"ts":1},{"d":"2026-10-13","t":"09:46:23","v":900,"p":13.54,"ts":2},{"d":"2026-10-13","t":"09:47:50","v":600,"p":13.6,"ts":2},{"d":"2026-10-13","t":"09:47:53","v":800,"p":13.6,"ts":2},{"d":"2026-10-13","t":"09:47:56","v":100,"p":13.6,"ts":2},{"d":"2026-10-13","t":"09:48:11","v":25300,"p":13.0,"ts":2},{"d":"2026-10-13","t":"09:48:14","v":2700,"p":13.72,"ts":1},{"d":"2026-10-13","t":"09:48:17","v":400,"p":13.56,"ts":2},{"d":"2026-10-13","t":"09:48:23","v":1500,"p":13.56,"ts":1},{"d":"2026-10-13","t":"09:48:26","v":7800,"p":13.56,"ts":2},{"d":"2026-10-13","t":"09:48:29","v":200,"p":13.57,"ts":2},{"d":"2026-10-13","t":"09:48:38","v":200,"p":13.57,"ts":2},{"d":"2026-10-13","t":"09:48:44","v":400,"p":13.53,"ts":2},{"d":"2026-10-13","t":"09:49:41","v":200,"p":13.57,"ts":1},{"d":"2026-10-13","t":"09:49:47","v":200,"p":13.18,"ts":2},{"d":"2026-10-13","t":"09:50:05","v":100,"p":13.52,"ts":1},{"d":"2026-10-13","t":"09:51:53","v":100,"p":13.48,"ts":1},{"d":"2026-10-13","t":"09:51:59","v":2900,"p":13.48,"ts":1},{"d":"2026-10-13","t":"09:52:20","v":200,"p":13.51,"ts":1},{"d":"2026-10-13","t":"09:52:53","v":500,"p":13.5,"ts":1},{"d":"2026-10-13","t":"09:52:59","v":2300,"p":13.51,"ts":1},{"d":"2026-10-13","t":"09:53:05","v":500,"p":13.34,"ts":2},{"d":"2026-10-13","t":"09:53:08","v":500,"p":13.34,"ts":1},{"d":"2026-10-13","t":"09:53:11","v":100,"p":13.47,"ts":1},{"d":"2026-10-13","t":"09:53:14","v":5600,"p":13.57,"ts":1},{"d":"2026-10-13","t":"09:53:20","v":500,"p":13.55,"ts":1},{"d":"2026-10-13","t":"09:53:23","v":200,"p":13.55,"ts":2},{"d":"2026-10-13","t":"09:54:14","v":500,"p":13.58,"ts":1},{"d":"2026-10-13","t":"09:54:20","v":400,"p":13.41,"ts":2},{"d":"2026-10-13","t":"09:54:47","v":1000,"p":13.5,"ts":2},{"d":"2026-10-13","t":"09:54:56","v":100,"p":13.5,"ts":2},{"d":"2026-10-13","t":"09:55:56","v":1600,"p":13.41,"ts":2},{"d":"2026-10-13","t":"09:56:29","v":100,"p":13.41,"ts":2},{"d":"2026-10-13","t":"09:56:32","v":900,"p":13.4,"ts":1},{"d":"2026-10-13","t":"09:57:26","v":200,"p":13.53,"ts":1},{"d":"2026-10-13","t":"09:57:29","v":900,"p":13.55,"ts":1},{"d":"2026-10-13","t":"09:57:32","v":900,"p":13.55,"ts":2},{"d":"2026-10-13","t":"09:57:35","v":1000,"p":13.57,"ts":1},{"d":"2026-10-13","t":"09:57:38","v":3900,"p":13.57,"ts":2},{"d":"2026-10-13","t":"09:58:29","v":600,"p":13.63,"ts":1},{"d":"2026-10-13","t":"09:58:32","v":6800,"p":13.64,"ts":1},{"d":"2026-10-13","t":"09:58:35","v":3000,"p":13.63,"ts":2},{"d":"2026-10-13","t":"09:58:41","v":1100,"p":13.55,"ts":2},{"d":"2026-10-13","t":"09:59:05","v":300,"p":13.55,"ts":2},{"d":"2026-10-13","t":"10:00:11","v":500,"p":13.55,"ts":2},{"d":"2026-10-13","t":"10:00:14","v":400,"p":13.55,"ts":2},{"d":"2026-10-13","t":"10:00:17","v":100,"p":13.55,"ts":2},{"d":"2026-10-13","t":"10:00:23","v":600,"p":13.56,"ts":2},{"d":"2026-10-13","t":"10:00:26","v":100,"p":13.55,"ts":2},{"d":"2026-10-13","t":"10:00:29","v":400,"p":13.56,"ts":2},{"d":"2026-10-13","t":"10:01:14","v":100,"p":13.5,"ts":2},{"d":"2026-10-13","t":"10:01:17","v":200,"p":13.5,"ts":2},{"d":"2026-10-13","t":"10:01:29","v":0,"p":13.5,"ts":2},{"d":"2026-10-13","t":"10:01:41","v":200,"p":13.48,"ts":1},{"d":"2026-10-13","t":"10:01:59","v":100,"p":13.47,"ts":1},{"d":"2026-10-13","t":"10:02:11","v":300,"p":13.47,"ts":1},{"d":"2026-10-13","t":"10:02:38","v":1300,"p":13.39,"ts":2},{"d":"2026-10-13","t":"10:02:41","v":300,"p":13.39,"ts":1},{"d":"2026-10-13","t":"10:02:44","v":400,"p":13.49,"ts":1},{"d":"2026-10-13","t":"10:02:47","v":300,"p":13.5,"ts":1},{"d":"2026-10-13","t":"10:04:29","v":300,"p":13.49,"ts":1},{"d":"2026-10-13","t":"10:04:35","v":400,"p":13.49,"ts":1},{"d":"2026-10-13","t":"10:05:56","v":300,"p":13.49,"ts":1},{"d":"2026-10-13","t":"10:05:59","v":2600,"p":13.49,"ts":1},{"d":"2026-10-13","t":"10:06:02","v":2100,"p":13.49,"ts":1},{"d":"2026-10-13","t":"10:06:05","v":3800,"p":13.49,"ts":1},{"d":"2026-10-13","t":"10:06:08","v":400,"p":13.5,"ts":1},{"d":"2026-10-13","t":"10:06:11","v":100,"p":13.54,"ts":1},{"d":"2026-10-13","t":"10:06:14","v":500,"p":13.55,"ts":1},{"d":"2026-10-13","t":"10:08:20","v":900,"p":13.55,"ts":1},{"d":"2026-10-13","t":"10:08:23","v":200,"p":13.54,"ts":2},{"d":"2026-10-13","t":"10:09:08","v":1000,"p":13.57,"ts":1},{"d":"2026-10-13","t":"10:09:20","v":400,"p":13.57,"ts":1},{"d":"2026-10-13","t":"10:09:23","v":2400,"p":13.58,"ts":1},{"d":"2026-10-13","t":"10:09:26","v":4600,"p":13.6,"ts":1},{"d":"2026-10-13","t":"10:09:29","v":500,"p":13.6,"ts":1},{"d":"2026-10-13","t":"10:09:32","v":1300,"p":13.63,"ts":1},{"d":"2026-10-13","t":"10:10:23","v":500,"p":13.63,"ts":1},{"d":"2026-10-13","t":"10:11:38","v":200,"p":13.59,"ts":2},{"d":"2026-10-13","t":"10:11:47","v":100,"p":13.59,"ts":1},{"d":"2026-10-13","t":"10:12:14","v":900,"p":13.52,"ts":2},{"d":"2026-10-13","t":"10:14:08","v":400,"p":13.52,"ts":2},{"d":"2026-10-13","t":"10:20:08","v":400,"p":13.58,"ts":2},{"d":"2026-10-13","t":"10:20:11","v":400,"p":13.58,"ts":2},{"d":"2026-10-13","t":"10:20:56","v":200,"p":13.53,"ts":2},{"d":"2026-10-13","t":"10:20:59","v":100,"p":13.53,"ts":1},{"d":"2026-10-13","t":"10:21:32","v":400,"p":13.52,"ts":2},{"d":"2026-10-13","t":"10:21:35","v":300,"p":13.52,"ts":1},{"d":"2026-10-13","t":"10:22:05","v":1000,"p":13.51,"ts":2},{"d":"2026-10-13","t":"10:30:29","v":300,"p":13.51,"ts":2},{"d":"2026-10-13","t":"10:33:32","v":700,"p":13.51,"ts":2},{"d":"2026-10-13","t":"10:33:35","v":0,"p":13.51,"ts":2},{"d":"2026-10-13","t":"10:41:14","v":300,"p":13.52,"ts":2},{"d":"2026-10-13","t":"10:41:17","v":1300,"p":13.51,"ts":2},{"d":"2026-10-13","t":"10:41:20","v":300,"p":13.51,"ts":1},{"d":"2026-10-13","t":"10:41:23","v":600,"p":13.5,"ts":2},{"d":"2026-10-13","t":"10:41:26","v":200,"p":13.5,"ts":2},{"d":"2026-10-13","t":"10:56:14","v":5000,"p":13.5,"ts":2},{"d":"2026-10-13","t":"10:58:02","v":500,"p":13.57,"ts":1},{"d":"2026-10-13","t":"10:58:05","v":1200,"p":13.5,"ts":2},{"d":"2026-10-13","t":"11:00:23","v":100,"p":13.54,"ts":1},{"d":"2026-10-13","t":"11:00:26","v":100,"p":13.54,"ts":2},{"d":"2026-10-13","t":"11:00:32","v":400,"p":13.51,"ts":2},{"d":"2026-10-13","t":"11:00:35","v":200,"p":13.51,"ts":2},{"d":"2026-10-13","t":"11:00:44","v":900,"p":13.51,"ts":2},{"d":"2026-10-13","t":"11:02:02","v":400,"p":13.5,"ts":2},{"d":"2026-10-13","t":"11:04:05","v":200,"p":13.51,"ts":2},{"d":"2026-10-13","t":"11:05:56","v":1000,"p":13.51,"ts":2},{"d":"2026-10-13","t":"11:05:59","v":700,"p":13.51,"ts":2},{"d":"2026-10-13","t":"11:06:02","v":1400,"p":13.5,"ts":2},{"d":"2026-10-13","t":"11:06:05","v":2100,"p":13.5,"ts":2},{"d":"2026-10-13","t":"11:06:08","v":2800,"p":13.5,"ts":2},{"d":"2026-10-13","t":"11:06:11","v":900,"p":13.47,"ts":2},{"d":"2026-10-13","t":"11:07:05","v":200,"p":13.49,"ts":1},{"d":"2026-10-13","t":"11:07:44","v":100,"p":13.53,"ts":1},{"d":"2026-10-13","t":"11:07:47","v":2200,"p":13.53,"ts":2},{"d":"2026-10-13","t":"11:07:50","v":500,"p":13.47,"ts":2},{"d":"2026-10-13","t":"11:08:41","v":100,"p":13.5,"ts":1},{"d":"2026-10-13","t":"11:13:11","v":100,"p":13.48,"ts":2},{"d":"2026-10-13","t":"11:16:17","v":400,"p":13.48,"ts":2},{"d":"2026-10-13","t":"11:16:23","v":100,"p":13.5,"ts":1},{"d":"2026-10-13","t":"11:16:29","v":100,"p":13.51,"ts":1},{"d":"2026-10-13","t":"11:16:35","v":100,"p":13.49,"ts":1},{"d":"2026-10-13","t":"11:18:53","v":100,"p":13.56,"ts":1},{"d":"2026-10-13","t":"11:23:05","v":500,"p":13.5,"ts":2},{"d":"2026-10-13","t":"11:23:08","v":200,"p":13.5,"ts":2},{"d":"2026-10-13","t":"11:23:11","v":200,"p":13.5,"ts":1},{"d":"2026-10-13","t":"11:23:17","v":100,"p":13.52,"ts":1},{"d":"2026-10-13","t":"11:23:20","v":200,"p":13.54,"ts":1},{"d":"2026-10-13","t":"11:26:44","v":700,"p":13.55,"ts":1},{"d":"2026-10-13","t":"11:27:05","v":300,"p":13.56,"ts":1},{"d":"2026-10-13","t":"11:27:08","v":100,"p":13.56,"ts":1},{"d":"2026-10-13","t":"11:27:11","v":0,"p":13.56,"ts":1},{"d":"2026-10-13","t":"11:27:14","v":100,"p":13.56,"ts":2},{"d":"2026-10-13","t":"11:27:17","v":100,"p":13.56,"ts":2},{"d":"2026-10-13","t":"11:27:20","v":200,"p":13.57,"ts":2},{"d":"2026-10-13","t":"11:28:32","v":500,"p":13.63,"ts":1},{"d":"2026-10-13","t":"11:28:35","v":2700,"p":13.63,"ts":1},{"d":"2026-10-13","t":"11:29:05","v":200,"p":13.63,"ts":1},{"d":"2026-10-13","t":"11:29:20","v":200,"p":13.63,"ts":1},{"d":"2026-10-13","t":"11:29:23","v":2400,"p":13.63,"ts":2},{"d":"2026-10-13","t":"11:29:29","v":2100,"p":13.63,"ts":2},{"d":"2026-10-13","t":"11:29:32","v":100,"p":13.57,"ts":2},{"d":"2026-10-13","t":"11:29:35","v":600,"p":13.69,"ts":1},{"d":"2026-10-13","t":"11:29:38","v":1000,"p":13.64,"ts":2},{"d":"2026-10-13","t":"11:29:41","v":400,"p":13.69,"ts":1},{"d":"2026-10-13","t":"11:29:44","v":500,"p":13.69,"ts":2},{"d":"2026-10-13","t":"13:00:02","v":900,"p":13.76,"ts":1},{"d":"2026-10-13","t":"13:00:11","v":200,"p":13.7,"ts":2},{"d":"2026-10-13","t":"13:00:20","v":100,"p":13.7,"ts":2},{"d":"2026-10-13","t":"13:06:32","v":200,"p":13.75,"ts":1},{"d":"2026-10-13","t":"13:06:35","v":100,"p":13.75,"ts":1},{"d":"2026-10-13","t":"13:06:38","v":4100,"p":13.76,"ts":1},{"d":"2026-10-13","t":"13:06:56","v":1200,"p":13.77,"ts":1},{"d":"2026-10-13","t":"13:06:59","v":1000,"p":13.78,"ts":1},{"d":"2026-10-13","t":"13:07:02","v":400,"p":13.78,"ts":2},{"d":"2026-10-13","t":"13:07:05","v":1100,"p":13.86,"ts":1},{"d":"2026-10-13","t":"13:07:11","v":500,"p":13.86,"ts":1},{"d":"2026-10-13","t":"13:07:14","v":100,"p":13.81,"ts":2},{"d":"2026-10-13","t":"13:08:26","v":100,"p":13.9,"ts":1},{"d":"2026-10-13","t":"13:08:29","v":1900,"p":13.9,"ts":2},{"d":"2026-10-13","t":"13:09:32","v":500,"p":13.85,"ts":1},{"d":"2026-10-13","t":"13:09:35","v":200,"p":13.82,"ts":1},{"d":"2026-10-13","t":"13:10:02","v":1100,"p":13.84,"ts":1},{"d":"2026-10-13","t":"13:10:05","v":900,"p":13.84,"ts":2},{"d":"2026-10-13","t":"13:10:08","v":400,"p":13.84,"ts":1},{"d":"2026-10-13","t":"13:10:17","v":200,"p":13.84,"ts":1},{"d":"2026-10-13","t":"13:10:20","v":800,"p":13.84,"ts":2},{"d":"2026-10-13","t":"13:10:26","v":500,"p":13.85,"ts":1},{"d":"2026-10-13","t":"13:10:26","v":200,"p":13.85,"ts":1},{"d":"2026-10-13","t":"13:11:47","v":300,"p":13.84,"ts":1},{"d":"2026-10-13","t":"13:12:08","v":800,"p":13.77,"ts":2},{"d":"2026-10-13","t":"13:12:11","v":2800,"p":13.77,"ts":1},{"d":"2026-10-13","t":"13:12:14","v":1800,"p":13.84,"ts":1},{"d":"2026-10-13","t":"13:12:17","v":1400,"p":13.84,"ts":2},{"d":"2026-10-13","t":"13:12:20","v":600,"p":13.84,"ts":2},{"d":"2026-10-13","t":"13:12:23","v":500,"p":13.85,"ts":1},{"d":"2026-10-13","t":"13:14:20","v":200,"p":13.85,"ts":2},{"d":"2026-10-13","t":"13:14:26","v":300,"p":13.82,"ts":2},{"d":"2026-10-13","t":"13:14:35","v":100,"p":13.81,"ts":2},{"d":"2026-10-13","t":"13:15:20","v":300,"p":13.85,"ts":1},{"d":"2026-10-13","t":"13:17:38","v":200,"p":13.85,"ts":1},{"d":"2026-10-13","t":"13:19:11","v":700,"p":13.85,"ts":1},{"d":"2026-10-13","t":"13:19:23","v":2000,"p":13.79,"ts":1},{"d":"2026-10-13","t":"13:19:26","v":300,"p":13.85,"ts":1},{"d":"2026-10-13","t":"13:19:32","v":1500,"p":13.85,"ts":1},{"d":"2026-10-13","t":"13:22:05","v":400,"p":13.86,"ts":2},{"d":"2026-10-13","t":"13:22:08","v":400,"p":13.86,"ts":1},{"d":"2026-10-13","t":"13:31:02","v":800,"p":13.86,"ts":1},{"d":"2026-10-13","t":"13:31:35","v":200,"p":13.86,"ts":1},{"d":"2026-10-13","t":"13:31:38","v":500,"p":13.86,"ts":2},{"d":"2026-10-13","t":"13:31:41","v":600,"p":13.85,"ts":2},{"d":"2026-10-13","t":"13:31:44","v":500,"p":13.85,"ts":2},{"d":"2026-10-13","t":"13:31:47","v":200,"p":13.85,"ts":1},{"d":"2026-10-13","t":"13:31:50","v":900,"p":13.85,"ts":2},{"d":"2026-10-13","t":"13:31:53","v":500,"p":13.85,"ts":2},{"d":"2026-10-13","t":"13:31:56","v":500,"p":13.83,"ts":2},{"d":"2026-10-13","t":"13:31:59","v":100,"p":13.83,"ts":1},{"d":"2026-10-13","t":"13:32:02","v":500,"p":13.83,"ts":2},{"d":"2026-10-13","t":"13:32:05","v":200,"p":13.83,"ts":2},{"d":"2026-10-13","t":"13:34:41","v":400,"p":13.95,"ts":2},{"d":"2026-10-13","t":"13:35:05","v":100,"p":13.85,"ts":2},{"d":"2026-10-13","t":"13:36:35","v":600,"p":13.84,"ts":2},{"d":"2026-10-13","t":"13:37:38","v":500,"p":13.96,"ts":1},{"d":"2026-10-13","t":"13:37:41","v":3900,"p":13.84,"ts":2},{"d":"2026-10-13","t":"13:37:44","v":200,"p":13.84,"ts":2},{"d":"2026-10-13","t":"13:38:05","v":600,"p":13.85,"ts":2},{"d":"2026-10-13","t":"13:38:08","v":800,"p":13.85,"ts":1},{"d":"2026-10-13","t":"13:38:11","v":300,"p":13.84,"ts":2},{"d":"2026-10-13","t":"13:38:14","v":100,"p":13.84,"ts":2},{"d":"2026-10-13","t":"13:39:50","v":300,"p":13.84,"ts":2},{"d":"2026-10-13","t":"13:39:53","v":700,"p":13.84,"ts":1},{"d":"2026-10-13","t":"13:41:02","v":200,"p":13.92,"ts":1},{"d":"2026-10-13","t":"13:53:38","v":200,"p":13.92,"ts":1},{"d":"2026-10-13","t":"13:53:59","v":100,"p":13.83,"ts":2},{"d":"2026-10-13","t":"13:56:41","v":200,"p":13.83,"ts":2},{"d":"2026-10-13","t":"13:56:44","v":1000,"p":13.81,"ts":2},{"d":"2026-10-13","t":"14:00:50","v":100,"p":13.82,"ts":2},{"d":"2026-10-13","t":"14:03:56","v":100,"p":13.83,"ts":2},{"d":"2026-10-13","t":"14:03:59","v":3100,"p":13.82,"ts":2},{"d":"2026-10-13","t":"14:04:02","v":500,"p":13.82,"ts":2},{"d":"2026-10-13","t":"14:04:05","v":200,"p":13.82,"ts":2},{"d":"2026-10-13","t":"14:04:08","v":1200,"p":13.92,"ts":1},{"d":"2026-10-13","t":"14:04:17","v":5000,"p":13.83,"ts":2},{"d":"2026-10-13","t":"14:04:20","v":1900,"p":13.91,"ts":1},{"d":"2026-10-13","t":"14:04:26","v":500,"p":13.91,"ts":1},{"d":"2026-10-13","t":"14:04:32","v":400,"p":13.83,"ts":2},{"d":"2026-10-13","t":"14:07:26","v":300,"p":13.84,"ts":2},{"d":"2026-10-13","t":"14:07:29","v":700,"p":13.84,"ts":1},{"d":"2026-10-13","t":"14:07:32","v":500,"p":13.84,"ts":2},{"d":"2026-10-13","t":"14:07:35","v":200,"p":13.84,"ts":2},{"d":"2026-10-13","t":"14:07:41","v":400,"p":13.87,"ts":2},{"d":"2026-10-13","t":"14:07:44","v":200,"p":13.87,"ts":2},{"d":"2026-10-13","t":"14:07:50","v":100,"p":13.88,"ts":2},{"d":"2026-10-13","t":"14:07:53","v":500,"p":13.88,"ts":1},{"d":"2026-10-13","t":"14:07:56","v":400,"p":13.87,"ts":2},{"d":"2026-10-13","t":"14:08:05","v":100,"p":13.83,"ts":2},{"d":"2026-10-13","t":"14:15:02","v":100,"p":13.83,"ts":2},{"d":"2026-10-13","t":"14:15:11","v":100,"p":13.98,"ts":1},{"d":"2026-10-13","t":"14:15:17","v":1200,"p":13.98,"ts":1},{"d":"2026-10-13","t":"14:15:20","v":1600,"p":14.0,"ts":1},{"d":"2026-10-13","t":"14:15:23","v":1500,"p":14.01,"ts":1},{"d":"2026-10-13","t":"14:16:05","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:16:08","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:16:11","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:16:14","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:16:17","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:16:20","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:16:23","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:16:26","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:16:29","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:16:32","v":5100,"p":14.03,"ts":1},{"d":"2026-10-13","t":"14:16:35","v":1300,"p":14.03,"ts":1},{"d":"2026-10-13","t":"14:16:38","v":1200,"p":14.02,"ts":1},{"d":"2026-10-13","t":"14:17:05","v":100,"p":13.87,"ts":2},{"d":"2026-10-13","t":"14:17:08","v":100,"p":13.87,"ts":2},{"d":"2026-10-13","t":"14:17:11","v":100,"p":13.87,"ts":2},{"d":"2026-10-13","t":"14:17:14","v":100,"p":13.87,"ts":2},{"d":"2026-10-13","t":"14:17:17","v":100,"p":13.87,"ts":2},{"d":"2026-10-13","t":"14:17:20","v":100,"p":13.87,"ts":2},{"d":"2026-10-13","t":"14:17:23","v":100,"p":13.87,"ts":2},{"d":"2026-10-13","t":"14:17:29","v":200,"p":13.87,"ts":2},{"d":"2026-10-13","t":"14:17:32","v":100,"p":13.87,"ts":2},{"d":"2026-10-13","t":"14:17:35","v":100,"p":13.87,"ts":2},{"d":"2026-10-13","t":"14:17:38","v":100,"p":13.87,"ts":2},{"d":"2026-10-13","t":"14:17:44","v":1200,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:17:47","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:17:50","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:17:53","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:20:56","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:21:05","v":100,"p":13.98,"ts":1},{"d":"2026-10-13","t":"14:23:11","v":500,"p":13.88,"ts":2},{"d":"2026-10-13","t":"14:23:14","v":0,"p":13.88,"ts":2},{"d":"2026-10-13","t":"14:26:38","v":1000,"p":13.88,"ts":2},{"d":"2026-10-13","t":"14:26:41","v":900,"p":13.88,"ts":2},{"d":"2026-10-13","t":"14:26:44","v":600,"p":13.88,"ts":2},{"d":"2026-10-13","t":"14:26:47","v":2500,"p":13.94,"ts":1},{"d":"2026-10-13","t":"14:26:50","v":200,"p":13.88,"ts":2},{"d":"2026-10-13","t":"14:30:14","v":500,"p":13.88,"ts":2},{"d":"2026-10-13","t":"14:30:17","v":700,"p":13.88,"ts":2},{"d":"2026-10-13","t":"14:30:20","v":500,"p":13.88,"ts":2},{"d":"2026-10-13","t":"14:30:23","v":200,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:30:29","v":600,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:30:32","v":1400,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:30:35","v":200,"p":13.86,"ts":1},{"d":"2026-10-13","t":"14:30:38","v":500,"p":13.86,"ts":1},{"d":"2026-10-13","t":"14:30:41","v":200,"p":13.86,"ts":1},{"d":"2026-10-13","t":"14:32:11","v":1100,"p":13.86,"ts":1},{"d":"2026-10-13","t":"14:32:14","v":100,"p":13.94,"ts":1},{"d":"2026-10-13","t":"14:32:17","v":2300,"p":13.94,"ts":2},{"d":"2026-10-13","t":"14:33:05","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:33:08","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:33:11","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:33:14","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:33:17","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:33:20","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:33:47","v":100,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:33:50","v":300,"p":13.83,"ts":2},{"d":"2026-10-13","t":"14:34:11","v":200,"p":13.86,"ts":1},{"d":"2026-10-13","t":"14:40:47","v":2000,"p":13.86,"ts":2},{"d":"2026-10-13","t":"14:40:50","v":200,"p":13.84,"ts":2},{"d":"2026-10-13","t":"14:40:53","v":2500,"p":13.83,"ts":2},{"d":"2026-10-13","t":"14:40:59","v":1400,"p":13.83,"ts":2},{"d":"2026-10-13","t":"14:43:32","v":500,"p":13.83,"ts":2},{"d":"2026-10-13","t":"14:47:08","v":600,"p":13.83,"ts":2},{"d":"2026-10-13","t":"14:47:11","v":1300,"p":13.83,"ts":2},{"d":"2026-10-13","t":"14:48:20","v":1000,"p":13.81,"ts":2},{"d":"2026-10-13","t":"14:48:23","v":4700,"p":13.81,"ts":2},{"d":"2026-10-13","t":"14:48:26","v":4000,"p":13.81,"ts":2},{"d":"2026-10-13","t":"14:48:35","v":900,"p":13.8,"ts":1},{"d":"2026-10-13","t":"14:48:38","v":200,"p":13.8,"ts":1},{"d":"2026-10-13","t":"14:50:26","v":2000,"p":13.8,"ts":2},{"d":"2026-10-13","t":"14:50:29","v":8400,"p":13.79,"ts":2},{"d":"2026-10-13","t":"14:50:32","v":900,"p":13.85,"ts":1},{"d":"2026-10-13","t":"14:50:35","v":1700,"p":13.86,"ts":1},{"d":"2026-10-13","t":"14:52:02","v":500,"p":13.92,"ts":1},{"d":"2026-10-13","t":"14:52:08","v":4500,"p":13.95,"ts":1},{"d":"2026-10-13","t":"14:52:23","v":7000,"p":13.8,"ts":2},{"d":"2026-10-13","t":"14:52:26","v":1400,"p":13.95,"ts":1},{"d":"2026-10-13","t":"14:52:53","v":200,"p":13.8,"ts":2},{"d":"2026-10-13","t":"14:52:56","v":200,"p":13.8,"ts":1},{"d":"2026-10-13","t":"14:52:59","v":800,"p":13.8,"ts":2},{"d":"2026-10-13","t":"14:55:02","v":200,"p":13.83,"ts":2},{"d":"2026-10-13","t":"14:55:05","v":700,"p":13.83,"ts":1},{"d":"2026-10-13","t":"14:55:11","v":900,"p":13.9,"ts":1},{"d":"2026-10-13","t":"14:56:23","v":200,"p":13.88,"ts":1},{"d":"2026-10-13","t":"14:56:47","v":3100,"p":13.96,"ts":1},{"d":"2026-10-13","t":"15:00:00","v":8900,"p":13.83,"ts":2}]