[{"d":"2026-09-24","t":"09:15:01","v":300,"p":14.09,"ts":0},{"d":"2026-09-24","t":"09:15:04","v":300,"p":14.29,"ts":0},{"d":"2026-09-24","t":"09:22:04","v":300,"p":14.29,"ts":0},{"d":"2026-09-24","t":"09:24:34","v":300,"p":14.29,"ts":0},{"d":"2026-09-24","t":"09:25:01","v":300,"p":14.29,"ts":2},{"d":"2026-09-24","t":"09:30:04","v":1000,"p":14.3,"ts":1},{"d":"2026-09-24","t":"09:30:07","v":700,"p":14.3,"ts":2},{"d":"2026-09-24","t":"09:30:10","v":2000,"p":14.29,"ts":2},{"d":"2026-09-24","t":"09:30:13","v":18200,"p":14.26,"ts":2},{"d":"2026-09-24","t":"09:30:16","v":400,"p":14.26,"ts":2},{"d":"2026-09-24","t":"09:30:25","v":36000,"p":14.5,"ts":1},{"d":"2026-09-24","t":"09:30:31","v":100,"p":14.23,"ts":1},{"d":"2026-09-24","t":"09:30:34","v":500,"p":14.49,"ts":1},{"d":"2026-09-24","t":"09:30:58","v":2800,"p":14.49,"ts":1},{"d":"2026-09-24","t":"09:31:07","v":300,"p":14.48,"ts":1},{"d":"2026-09-24","t":"09:31:22","v":1000,"p":14.48,"ts":1},{"d":"2026-09-24","t":"09:31:46","v":2000,"p":14.48,"ts":1},{"d":"2026-09-24","t":"09:32:10","v":1400,"p":14.29,"ts":2},{"d":"2026-09-24","t":"09:32:25","v":200,"p":14.3,"ts":2},{"d":"2026-09-24","t":"09:33:10","v":100,"p":14.38,"ts":1},{"d":"2026-09-24","t":"09:33:34","v":1300,"p":14.38,"ts":1},{"d":"2026-09-24","t":"09:33:46","v":1700,"p":14.38,"ts":1},{"d":"2026-09-24","t":"09:33:49","v":2000,"p":14.38,"ts":2},{"d":"2026-09-24","t":"09:33:52","v":300,"p":14.29,"ts":2},{"d":"2026-09-24","t":"09:34:01","v":500,"p":14.37,"ts":1},{"d":"2026-09-24","t":"09:34:04","v":5300,"p":14.37,"ts":2},{"d":"2026-09-24","t":"09:34:07","v":1200,"p":14.37,"ts":2},{"d":"2026-09-24","t":"09:34:31","v":700,"p":14.26,"ts":2},{"d":"2026-09-24","t":"09:34:34","v":3100,"p":14.26,"ts":1},{"d":"2026-09-24","t":"09:34:37","v":800,"p":14.26,"ts":2},{"d":"2026-09-24","t":"09:36:13","v":200,"p":14.28,"ts":2},{"d":"2026-09-24","t":"09:36:16","v":4000,"p":14.26,"ts":2},{"d":"2026-09-24","t":"09:36:22","v":1700,"p":14.26,"ts":2},{"d":"2026-09-24","t":"09:36:25","v":1500,"p":14.25,"ts":2},{"d":"2026-09-24","t":"09:36:55","v":1000,"p":14.19,"ts":2},{"d":"2026-09-24","t":"09:36:58","v":4000,"p":14.19,"ts":1},{"d":"2026-09-24","t":"09:37:58","v":400,"p":14.32,"ts":1},{"d":"2026-09-24","t":"09:38:22","v":1600,"p":14.19,"ts":2},{"d":"2026-09-24","t":"09:39:07","v":1000,"p":14.19,"ts":2},{"d":"2026-09-24","t":"09:39:52","v":3500,"p":14.24,"ts":1},{"d":"2026-09-24","t":"09:39:58","v":200,"p":14.24,"ts":2},{"d":"2026-09-24","t":"09:45:55","v":1400,"p":14.36,"ts":1},{"d":"2026-09-24","t":"09:45:58","v":100,"p":14.36,"ts":2},{"d":"2026-09-24","t":"09:47:31","v":100,"p":14.33,"ts":2},{"d":"2026-09-24","t":"09:47:34","v":400,"p":14.33,"ts":2},{"d":"2026-09-24","t":"09:48:37","v":100,"p":14.3,"ts":1},{"d":"2026-09-24","t":"09:48:40","v":600,"p":14.29,"ts":1},{"d":"2026-09-24","t":"09:48:43","v":100,"p":14.3,"ts":1},{"d":"2026-09-24","t":"09:48:49","v":400,"p":14.29,"ts":1},{"d":"2026-09-24","t":"09:49:52","v":600,"p":14.35,"ts":1},{"d":"2026-09-24","t":"09:49:55","v":0,"p":14.35,"ts":2},{"d":"2026-09-24","t":"09:52:40","v":200,"p":14.34,"ts":1},{"d":"2026-09-24","t":"09:52:43","v":1900,"p":14.34,"ts":1},{"d":"2026-09-24","t":"09:53:49","v":2300,"p":14.29,"ts":2},{"d":"2026-09-24","t":"09:55:55","v":500,"p":14.33,"ts":1},{"d":"2026-09-24","t":"09:55:58","v":700,"p":14.33,"ts":2},{"d":"2026-09-24","t":"09:56:01","v":100,"p":14.33,"ts":2},{"d":"2026-09-24","t":"09:56:04","v":3500,"p":14.33,"ts":2},{"d":"2026-09-24","t":"09:56:07","v":9900,"p":14.33,"ts":2},{"d":"2026-09-24","t":"09:56:10","v":2800,"p":14.33,"ts":2},{"d":"2026-09-24","t":"09:58:58","v":700,"p":14.33,"ts":1},{"d":"2026-09-24","t":"09:59:01","v":900,"p":14.33,"ts":2},{"d":"2026-09-24","t":"09:59:04","v":200,"p":14.33,"ts":2},{"d":"2026-09-24","t":"09:59:43","v":500,"p":14.34,"ts":1},{"d":"2026-09-24","t":"10:01:31","v":200,"p":14.33,"ts":2},{"d":"2026-09-24","t":"10:02:34","v":1000,"p":14.3,"ts":2},{"d":"2026-09-24","t":"10:02:37","v":2900,"p":14.3,"ts":1},{"d":"2026-09-24","t":"10:02:40","v":1000,"p":14.3,"ts":1},{"d":"2026-09-24","t":"10:02:43","v":4600,"p":14.3,"ts":1},{"d":"2026-09-24","t":"10:02:46","v":500,"p":14.3,"ts":1},{"d":"2026-09-24","t":"10:03:46","v":100,"p":14.3,"ts":2},{"d":"2026-09-24","t":"10:03:49","v":300,"p":14.3,"ts":1},{"d":"2026-09-24","t":"10:06:07","v":3500,"p":14.28,"ts":2},{"d":"2026-09-24","t":"10:11:31","v":3600,"p":14.28,"ts":2},{"d":"2026-09-24","t":"10:12:28","v":30000,"p":14.24,"ts":2},{"d":"2026-09-24","t":"10:13:07","v":200,"p":14.28,"ts":1},{"d":"2026-09-24","t":"10:13:10","v":300,"p":14.28,"ts":2},{"d":"2026-09-24","t":"10:14:04","v":100,"p":14.27,"ts":1},{"d":"2026-09-24","t":"10:14:58","v":5700,"p":14.2,"ts":2},{"d":"2026-09-24","t":"10:15:01","v":2100,"p":14.2,"ts":1},{"d":"2026-09-24","t":"10:17:07","v":1400,"p":14.22,"ts":2},{"d":"2026-09-24","t":"10:17:13","v":100,"p":14.27,"ts":1},{"d":"2026-09-24","t":"10:18:58","v":100,"p":14.27,"ts":1},{"d":"2026-09-24","t":"10:21:16","v":3900,"p":14.27,"ts":2},{"d":"2026-09-24","t":"10:21:22","v":700,"p":14.27,"ts":1},{"d":"2026-09-24","t":"10:21:25","v":1200,"p":14.26,"ts":2},{"d":"2026-09-24","t":"10:21:28","v":200,"p":14.27,"ts":1},{"d":"2026-09-24","t":"10:21:31","v":1300,"p":14.27,"ts":1},{"d":"2026-09-24","t":"10:21:34","v":800,"p":14.26,"ts":2},{"d":"2026-09-24","t":"10:21:37","v":600,"p":14.27,"ts":1},{"d":"2026-09-24","t":"10:21:40","v":100,"p":14.27,"ts":1},{"d":"2026-09-24","t":"10:22:04","v":200,"p":14.3,"ts":1},{"d":"2026-09-24","t":"10:23:10","v":500,"p":14.26,"ts":2},{"d":"2026-09-24","t":"10:23:16","v":100,"p":14.3,"ts":1},{"d":"2026-09-24","t":"10:24:46","v":600,"p":14.3,"ts":1},{"d":"2026-09-24","t":"10:24:52","v":100,"p":14.29,"ts":1},{"d":"2026-09-24","t":"10:25:13","v":100,"p":14.26,"ts":2},{"d":"2026-09-24","t":"10:25:43","v":300,"p":14.26,"ts":2},{"d":"2026-09-24","t":"10:25:49","v":2000,"p":14.26,"ts":1},{"d":"2026-09-24","t":"10:26:13","v":100,"p":14.21,"ts":2},{"d":"2026-09-24","t":"10:26:37","v":100,"p":14.29,"ts":1},{"d":"2026-09-24","t":"10:27:13","v":100,"p":14.22,"ts":2},{"d":"2026-09-24","t":"10:28:13","v":200,"p":14.22,"ts":2},{"d":"2026-09-24","t":"10:29:52","v":1200,"p":14.22,"ts":2},{"d":"2026-09-24","t":"10:29:55","v":0,"p":14.22,"ts":1},{"d":"2026-09-24","t":"10:34:55","v":300,"p":14.24,"ts":2},{"d":"2026-09-24","t":"10:40:04","v":700,"p":14.23,"ts":2},{"d":"2026-09-24","t":"10:40:10","v":100,"p":14.24,"ts":1},{"d":"2026-09-24","t":"10:44:01","v":800,"p":14.24,"ts":1},{"d":"2026-09-24","t":"10:44:16","v":100,"p":14.25,"ts":1},{"d":"2026-09-24","t":"10:44:40","v":300,"p":14.25,"ts":1},{"d":"2026-09-24","t":"10:45:04","v":100,"p":14.26,"ts":1},{"d":"2026-09-24","t":"10:49:28","v":0,"p":14.26,"ts":2},{"d":"2026-09-24","t":"10:49:34","v":500,"p":14.26,"ts":2},{"d":"2026-09-24","t":"10:50:10","v":200,"p":14.25,"ts":2},{"d":"2026-09-24","t":"10:52:22","v":100,"p":14.25,"ts":2},{"d":"2026-09-24","t":"10:53:07","v":500,"p":14.25,"ts":2},{"d":"2026-09-24","t":"10:57:37","v":400,"p":14.25,"ts":1},{"d":"2026-09-24","t":"10:58:43","v":2800,"p":14.25,"ts":2},{"d":"2026-09-24","t":"10:58:49","v":500,"p":14.25,"ts":1},{"d":"2026-09-24","t":"10:58:55","v":100,"p":14.25,"ts":1},{"d":"2026-09-24","t":"10:58:58","v":400,"p":14.25,"ts":1},{"d":"2026-09-24","t":"10:59:04","v":100,"p":14.26,"ts":1},{"d":"2026-09-24","t":"10:59:07","v":1100,"p":14.26,"ts":1},{"d":"2026-09-24","t":"11:00:34","v":200,"p":14.24,"ts":2},{"d":"2026-09-24","t":"11:00:37","v":800,"p":14.24,"ts":1},{"d":"2026-09-24","t":"11:00:40","v":100,"p":14.24,"ts":2},{"d":"2026-09-24","t":"11:00:46","v":100,"p":14.27,"ts":1},{"d":"2026-09-24","t":"11:01:34","v":9300,"p":14.22,"ts":2},{"d":"2026-09-24","t":"11:01:37","v":2000,"p":14.22,"ts":1},{"d":"2026-09-24","t":"11:09:34","v":800,"p":14.2,"ts":2},{"d":"2026-09-24","t":"11:11:16","v":100,"p":14.2,"ts":2},{"d":"2026-09-24","t":"11:13:58","v":900,"p":14.2,"ts":2},{"d":"2026-09-24","t":"11:14:37","v":13100,"p":14.19,"ts":2},{"d":"2026-09-24","t":"11:14:40","v":800,"p":14.19,"ts":2},{"d":"2026-09-24","t":"11:14:43","v":500,"p":14.19,"ts":2},{"d":"2026-09-24","t":"11:14:46","v":500,"p":14.19,"ts":2},{"d":"2026-09-24","t":"11:14:49","v":500,"p":14.19,"ts":2},{"d":"2026-09-24","t":"11:14:52","v":500,"p":14.19,"ts":2},{"d":"2026-09-24","t":"11:14:55","v":500,"p":14.19,"ts":2},{"d":"2026-09-24","t":"11:14:58","v":5900,"p":14.19,"ts":2},{"d":"2026-09-24","t":"11:15:04","v":2000,"p":14.18,"ts":2},{"d":"2026-09-24","t":"11:15:25","v":1800,"p":14.1,"ts":2},{"d":"2026-09-24","t":"11:16:07","v":400,"p":14.11,"ts":2},{"d":"2026-09-24","t":"11:18:52","v":300,"p":14.11,"ts":2},{"d":"2026-09-24","t":"11:19:10","v":100,"p":14.12,"ts":2},{"d":"2026-09-24","t":"11:23:04","v":1000,"p":14.12,"ts":2},{"d":"2026-09-24","t":"11:23:07","v":2300,"p":14.12,"ts":1},{"d":"2026-09-24","t":"11:24:46","v":200,"p":14.15,"ts":1},{"d":"2026-09-24","t":"11:24:49","v":1200,"p":14.15,"ts":1},{"d":"2026-09-24","t":"11:24:52","v":200,"p":14.15,"ts":1},{"d":"2026-09-24","t":"11:25:10","v":900,"p":14.16,"ts":1}]