[{"d":"2026-08-13","p":11.23,"t":"09:15:00","ts":0,"v":4300},{"d":"2026-08-13","p":11.22,"t":"09:15:09","ts":0,"v":45700},{"d":"2026-08-13","p":11.22,"t":"09:15:18","ts":0,"v":45700},{"d":"2026-08-13","p":11.22,"t":"09:15:27","ts":0,"v":45700},{"d":"2026-08-13","p":11.22,"t":"09:15:36","ts":0,"v":45700},{"d":"2026-08-13","p":11.22,"t":"09:15:45","ts":0,"v":45700},{"d":"2026-08-13","p":11.22,"t":"09:15:54","ts":0,"v":49000},{"d":"2026-08-13","p":11.22,"t":"09:16:03","ts":0,"v":49000},{"d":"2026-08-13","p":11.22,"t":"09:16:12","ts":0,"v":49000},{"d":"2026-08-13","p":11.22,"t":"09:16:21","ts":0,"v":49000},{"d":"2026-08-13","p":11.22,"t":"09:16:30","ts":0,"v":52200},{"d":"2026-08-13","p":11.22,"t":"09:16:39","ts":0,"v":56900},{"d":"2026-08-13","p":11.22,"t":"09:17:06","ts":0,"v":61900},{"d":"2026-08-13","p":11.22,"t":"09:17:15","ts":0,"v":61900},{"d":"2026-08-13","p":11.22,"t":"09:17:24","ts":0,"v":61900},{"d":"2026-08-13","p":11.25,"t":"09:17:33","ts":0,"v":86100},{"d":"2026-08-13","p":11.25,"t":"09:17:42","ts":0,"v":86100},{"d":"2026-08-13","p":11.25,"t":"09:18:00","ts":0,"v":86100},{"d":"2026-08-13","p":11.25,"t":"09:18:09","ts":0,"v":86300},{"d":"2026-08-13","p":11.22,"t":"09:18:18","ts":0,"v":60400},{"d":"2026-08-13","p":11.22,"t":"09:18:27","ts":0,"v":60400},{"d":"2026-08-13","p":11.22,"t":"09:18:36","ts":0,"v":60400},{"d":"2026-08-13","p":11.22,"t":"09:18:54","ts":0,"v":57700},{"d":"2026-08-13","p":11.22,"t":"09:19:03","ts":0,"v":60900},{"d":"2026-08-13","p":11.22,"t":"09:19:21","ts":0,"v":60900},{"d":"2026-08-13","p":11.22,"t":"09:19:30","ts":0,"v":60900},{"d":"2026-08-13","p":11.22,"t":"09:19:39","ts":0,"v":61900},{"d":"2026-08-13","p":11.22,"t":"09:19:48","ts":0,"v":61900},{"d":"2026-08-13","p":11.22,"t":"09:19:57","ts":0,"v":67100},{"d":"2026-08-13","p":11.22,"t":"09:20:00","ts":0,"v":70100},{"d":"2026-08-13","p":11.22,"t":"09:20:09","ts":0,"v":70600},{"d":"2026-08-13","p":11.22,"t":"09:20:18","ts":0,"v":76300},{"d":"2026-08-13","p":11.22,"t":"09:20:27","ts":0,"v":76600},{"d":"2026-08-13","p":11.22,"t":"09:20:36","ts":0,"v":76600},{"d":"2026-08-13","p":11.22,"t":"09:20:45","ts":0,"v":76600},{"d":"2026-08-13","p":11.22,"t":"09:21:03","ts":0,"v":76600},{"d":"2026-08-13","p":11.22,"t":"09:21:12","ts":0,"v":78300},{"d":"2026-08-13","p":11.22,"t":"09:21:21","ts":0,"v":78300},{"d":"2026-08-13","p":11.22,"t":"09:21:30","ts":0,"v":114900},{"d":"2026-08-13","p":11.22,"t":"09:21:39","ts":0,"v":117200},{"d":"2026-08-13","p":11.22,"t":"09:21:48","ts":0,"v":117200},{"d":"2026-08-13","p":11.22,"t":"09:21:57","ts":0,"v":119000},{"d":"2026-08-13","p":11.22,"t":"09:22:06","ts":0,"v":120900},{"d":"2026-08-13","p":11.22,"t":"09:22:15","ts":0,"v":122900},{"d":"2026-08-13","p":11.22,"t":"09:22:24","ts":0,"v":124000},{"d":"2026-08-13","p":11.22,"t":"09:22:33","ts":0,"v":124000},{"d":"2026-08-13","p":11.21,"t":"09:22:51","ts":0,"v":160900},{"d":"2026-08-13","p":11.21,"t":"09:23:00","ts":0,"v":160900},{"d":"2026-08-13","p":11.21,"t":"09:23:09","ts":0,"v":160900},{"d":"2026-08-13","p":11.21,"t":"09:23:18","ts":0,"v":160900},{"d":"2026-08-13","p":11.21,"t":"09:23:27","ts":0,"v":174900},{"d":"2026-08-13","p":11.21,"t":"09:23:36","ts":0,"v":175900},{"d":"2026-08-13","p":11.21,"t":"09:23:54","ts":0,"v":175900},{"d":"2026-08-13","p":11.22,"t":"09:24:03","ts":0,"v":182900},{"d":"2026-08-13","p":11.22,"t":"09:24:12","ts":0,"v":184000},{"d":"2026-08-13","p":11.22,"t":"09:24:21","ts":0,"v":188200},{"d":"2026-08-13","p":11.22,"t":"09:24:30","ts":0,"v":190400},{"d":"2026-08-13","p":11.22,"t":"09:24:39","ts":0,"v":196500},{"d":"2026-08-13","p":11.22,"t":"09:24:48","ts":0,"v":234900},{"d":"2026-08-13","p":11.22,"t":"09:24:57","ts":0,"v":244100},{"d":"2026-08-13","p":11.23,"t":"09:25:00","ts":2,"v":333800},{"d":"2026-08-13","p":11.23,"t":"09:30:00","ts":2,"v":40400},{"d":"2026-08-13","p":11.25,"t":"09:30:03","ts":1,"v":142900},{"d":"2026-08-13","p":11.24,"t":"09:30:06","ts":2,"v":122100},{"d":"2026-08-13","p":11.24,"t":"09:30:09","ts":1,"v":52600},{"d":"2026-08-13","p":11.24,"t":"09:30:12","ts":1,"v":59300},{"d":"2026-08-13","p":11.24,"t":"09:30:15","ts":1,"v":42400},{"d":"2026-08-13","p":11.24,"t":"09:30:18","ts":1,"v":19700},{"d":"2026-08-13","p":11.23,"t":"09:30:21","ts":2,"v":23100},{"d":"2026-08-13","p":11.23,"t":"09:30:24","ts":2,"v":19400},{"d":"2026-08-13","p":11.23,"t":"09:30:27","ts":2,"v":19200},{"d":"2026-08-13","p":11.24,"t":"09:30:30","ts":1,"v":32200},{"d":"2026-08-13","p":11.23,"t":"09:30:33","ts":2,"v":54500},{"d":"2026-08-13","p":11.23,"t":"09:30:36","ts":2,"v":58400},{"d":"2026-08-13","p":11.23,"t":"09:30:39","ts":1,"v":31400},{"d":"2026-08-13","p":11.23,"t":"09:30:42","ts":1,"v":41200},{"d":"2026-08-13","p":11.23,"t":"09:30:45","ts":1,"v":34000},{"d":"2026-08-13","p":11.22,"t":"09:30:48","ts":2,"v":26100},{"d":"2026-08-13","p":11.22,"t":"09:30:51","ts":2,"v":27500},{"d":"2026-08-13","p":11.22,"t":"09:30:54","ts":2,"v":30000},{"d":"2026-08-13","p":11.22,"t":"09:30:57","ts":2,"v":2000},{"d":"2026-08-13","p":11.22,"t":"09:31:00","ts":2,"v":13800},{"d":"2026-08-13","p":11.22,"t":"09:31:03","ts":2,"v":18000},{"d":"2026-08-13","p":11.22,"t":"09:31:06","ts":2,"v":53700},{"d":"2026-08-13","p":11.22,"t":"09:31:09","ts":2,"v":77900},{"d":"2026-08-13","p":11.21,"t":"09:31:12","ts":2,"v":30900},{"d":"2026-08-13","p":11.21,"t":"09:31:15","ts":2,"v":25500},{"d":"2026-08-13","p":11.22,"t":"09:31:18","ts":1,"v":24400},{"d":"2026-08-13","p":11.22,"t":"09:31:21","ts":1,"v":6500},{"d":"2026-08-13","p":11.22,"t":"09:31:24","ts":1,"v":14600},{"d":"2026-08-13","p":11.22,"t":"09:31:27","ts":1,"v":49900},{"d":"2026-08-13","p":11.22,"t":"09:31:30","ts":2,"v":209200},{"d":"2026-08-13","p":11.22,"t":"09:31:33","ts":2,"v":57200},{"d":"2026-08-13","p":11.22,"t":"09:31:36","ts":2,"v":10900},{"d":"2026-08-13","p":11.23,"t":"09:31:39","ts":1,"v":5700},{"d":"2026-08-13","p":11.22,"t":"09:31:42","ts":2,"v":17500},{"d":"2026-08-13","p":11.22,"t":"09:31:45","ts":2,"v":12700},{"d":"2026-08-13","p":11.22,"t":"09:31:48","ts":2,"v":3200},{"d":"2026-08-13","p":11.22,"t":"09:31:51","ts":2,"v":14200},{"d":"2026-08-13","p":11.22,"t":"09:31:54","ts":2,"v":25000},{"d":"2026-08-13","p":11.21,"t":"09:31:57","ts":2,"v":28800},{"d":"2026-08-13","p":11.22,"t":"09:32:00","ts":1,"v":12200},{"d":"2026-08-13","p":11.22,"t":"09:32:03","ts":1,"v":6600},{"d":"2026-08-13","p":11.21,"t":"09:32:06","ts":2,"v":10600},{"d":"2026-08-13","p":11.22,"t":"09:32:09","ts":1,"v":37200},{"d":"2026-08-13","p":11.22,"t":"09:32:12","ts":1,"v":9000},{"d":"2026-08-13","p":11.21,"t":"09:32:15","ts":2,"v":2400},{"d":"2026-08-13","p":11.21,"t":"09:32:18","ts":2,"v":1800},{"d":"2026-08-13","p":11.21,"t":"09:32:21","ts":2,"v":3000},{"d":"2026-08-13","p":11.22,"t":"09:32:24","ts":1,"v":3100},{"d":"2026-08-13","p":11.22,"t":"09:32:27","ts":1,"v":700},{"d":"2026-08-13","p":11.21,"t":"09:32:30","ts":2,"v":17900},{"d":"2026-08-13","p":11.22,"t":"09:32:33","ts":1,"v":6400},{"d":"2026-08-13","p":11.22,"t":"09:32:36","ts":1,"v":105800},{"d":"2026-08-13","p":11.22,"t":"09:32:39","ts":2,"v":6900},{"d":"2026-08-13","p":11.22,"t":"09:32:42","ts":2,"v":6800},{"d":"2026-08-13","p":11.21,"t":"09:32:45","ts":2,"v":27200},{"d":"2026-08-13","p":11.21,"t":"09:32:48","ts":2,"v":1700},{"d":"2026-08-13","p":11.22,"t":"09:32:51","ts":1,"v":2500},{"d":"2026-08-13","p":11.22,"t":"09:32:54","ts":1,"v":9700},{"d":"2026-08-13","p":11.22,"t":"09:32:57","ts":1,"v":10400},{"d":"2026-08-13","p":11.21,"t":"09:33:00","ts":2,"v":4800},{"d":"2026-08-13","p":11.21,"t":"09:33:03","ts":2,"v":7200},{"d":"2026-08-13","p":11.21,"t":"09:33:06","ts":2,"v":128000},{"d":"2026-08-13","p":11.2,"t":"09:33:09","ts":2,"v":386000},{"d":"2026-08-13","p":11.21,"t":"09:33:12","ts":1,"v":156900},{"d":"2026-08-13","p":11.21,"t":"09:33:15","ts":1,"v":24000},{"d":"2026-08-13","p":11.21,"t":"09:33:18","ts":1,"v":29200},{"d":"2026-08-13","p":11.2,"t":"09:33:21","ts":2,"v":36000},{"d":"2026-08-13","p":11.21,"t":"09:33:24","ts":1,"v":32800},{"d":"2026-08-13","p":11.21,"t":"09:33:27","ts":1,"v":71100},{"d":"2026-08-13","p":11.22,"t":"09:33:30","ts":1,"v":91100},{"d":"2026-08-13","p":11.21,"t":"09:33:33","ts":2,"v":12000},{"d":"2026-08-13","p":11.21,"t":"09:33:36","ts":1,"v":3400},{"d":"2026-08-13","p":11.21,"t":"09:33:39","ts":1,"v":5700},{"d":"2026-08-13","p":11.21,"t":"09:33:42","ts":1,"v":2600},{"d":"2026-08-13","p":11.21,"t":"09:33:45","ts":1,"v":35500},{"d":"2026-08-13","p":11.2,"t":"09:33:48","ts":2,"v":520200},{"d":"2026-08-13","p":11.2,"t":"09:33:51","ts":1,"v":62600},{"d":"2026-08-13","p":11.19,"t":"09:33:54","ts":2,"v":127700},{"d":"2026-08-13","p":11.2,"t":"09:33:57","ts":1,"v":46400},{"d":"2026-08-13","p":11.19,"t":"09:34:00","ts":2,"v":8000},{"d":"2026-08-13","p":11.19,"t":"09:34:03","ts":2,"v":18100},{"d":"2026-08-13","p":11.2,"t":"09:34:06","ts":1,"v":23700},{"d":"2026-08-13","p":11.19,"t":"09:34:09","ts":2,"v":7900},{"d":"2026-08-13","p":11.19,"t":"09:34:12","ts":2,"v":16100},{"d":"2026-08-13","p":11.19,"t":"09:34:15","ts":2,"v":9300},{"d":"2026-08-13","p":11.2,"t":"09:34:18","ts":1,"v":7100},{"d":"2026-08-13","p":11.2,"t":"09:34:21","ts":1,"v":18200},{"d":"2026-08-13","p":11.19,"t":"09:34:24","ts":2,"v":37500},{"d":"2026-08-13","p":11.2,"t":"09:34:27","ts":1,"v":6000},{"d":"2026-08-13","p":11.19,"t":"09:34:30","ts":2,"v":2700},{"d":"2026-08-13","p":11.2,"t":"09:34:33","ts":1,"v":2900},{"d":"2026-08-13","p":11.19,"t":"09:34:36","ts":2,"v":17100},{"d":"2026-08-13","p":11.19,"t":"09:34:39","ts":2,"v":115200},{"d":"2026-08-13","p":11.19,"t":"09:34:42","ts":2,"v":12700},{"d":"2026-08-13","p":11.19,"t":"09:34:45","ts":2,"v":76700},{"d":"2026-08-13","p":11.19,"t":"09:34:48","ts":2,"v":158300},{"d":"2026-08-13","p":11.2,"t":"09:34:51","ts":1,"v":35700},{"d":"2026-08-13","p":11.19,"t":"09:34:54","ts":2,"v":6000},{"d":"2026-08-13","p":11.2,"t":"09:34:57","ts":1,"v":21800},{"d":"2026-08-13","p":11.19,"t":"09:35:00","ts":2,"v":28000},{"d":"2026-08-13","p":11.19,"t":"09:35:03","ts":2,"v":18500},{"d":"2026-08-13","p":11.19,"t":"09:35:06","ts":2,"v":6500},{"d":"2026-08-13","p":11.2,"t":"09:35:09","ts":1,"v":8100},{"d":"2026-08-13","p":11.19,"t":"09:35:12","ts":2,"v":4700},{"d":"2026-08-13","p":11.19,"t":"09:35:15","ts":2,"v":19300},{"d":"2026-08-13","p":11.19,"t":"09:35:18","ts":2,"v":19200},{"d":"2026-08-13","p":11.19,"t":"09:35:21","ts":2,"v":4700},{"d":"2026-08-13","p":11.19,"t":"09:35:24","ts":2,"v":215800},{"d":"2026-08-13","p":11.2,"t":"09:35:27","ts":1,"v":78300},{"d":"2026-08-13","p":11.2,"t":"09:35:30","ts":1,"v":1300},{"d":"2026-08-13","p":11.2,"t":"09:35:33","ts":1,"v":7100},{"d":"2026-08-13","p":11.2,"t":"09:35:36","ts":1,"v":282300},{"d":"2026-08-13","p":11.21,"t":"09:35:39","ts":1,"v":127500},{"d":"2026-08-13","p":11.21,"t":"09:35:42","ts":1,"v":69700},{"d":"2026-08-13","p":11.22,"t":"09:35:45","ts":1,"v":60500},{"d":"2026-08-13","p":11.22,"t":"09:35:48","ts":1,"v":6700},{"d":"2026-08-13","p":11.22,"t":"09:35:51","ts":1,"v":48300},{"d":"2026-08-13","p":11.21,"t":"09:35:54","ts":2,"v":7300},{"d":"2026-08-13","p":11.21,"t":"09:35:57","ts":2,"v":72100},{"d":"2026-08-13","p":11.2,"t":"09:36:00","ts":2,"v":7000},{"d":"2026-08-13","p":11.21,"t":"09:36:03","ts":1,"v":4500},{"d":"2026-08-13","p":11.21,"t":"09:36:06","ts":1,"v":14700},{"d":"2026-08-13","p":11.2,"t":"09:36:09","ts":2,"v":7600},{"d":"2026-08-13","p":11.21,"t":"09:36:12","ts":1,"v":8900},{"d":"2026-08-13","p":11.21,"t":"09:36:15","ts":1,"v":192500},{"d":"2026-08-13","p":11.21,"t":"09:36:18","ts":2,"v":19100},{"d":"2026-08-13","p":11.21,"t":"09:36:21","ts":2,"v":8000},{"d":"2026-08-13","p":11.21,"t":"09:36:24","ts":2,"v":4300},{"d":"2026-08-13","p":11.21,"t":"09:36:27","ts":2,"v":6100},{"d":"2026-08-13","p":11.21,"t":"09:36:30","ts":2,"v":9600},{"d":"2026-08-13","p":11.21,"t":"09:36:33","ts":2,"v":19200},{"d":"2026-08-13","p":11.2,"t":"09:36:36","ts":2,"v":90800},{"d":"2026-08-13","p":11.2,"t":"09:36:39","ts":2,"v":32500},{"d":"2026-08-13","p":11.21,"t":"09:36:42","ts":1,"v":6000},{"d":"2026-08-13","p":11.21,"t":"09:36:48","ts":1,"v":50600},{"d":"2026-08-13","p":11.21,"t":"09:36:51","ts":1,"v":7700},{"d":"2026-08-13","p":11.21,"t":"09:36:54","ts":1,"v":10200},{"d":"2026-08-13","p":11.21,"t":"09:36:57","ts":1,"v":44800},{"d":"2026-08-13","p":11.21,"t":"09:37:00","ts":2,"v":43300},{"d":"2026-08-13","p":11.22,"t":"09:37:03","ts":1,"v":1300},{"d":"2026-08-13","p":11.21,"t":"09:37:06","ts":2,"v":6300},{"d":"2026-08-13","p":11.22,"t":"09:37:09","ts":1,"v":2100},{"d":"2026-08-13","p":11.22,"t":"09:37:12","ts":1,"v":1600},{"d":"2026-08-13","p":11.22,"t":"09:37:15","ts":1,"v":159300},{"d":"2026-08-13","p":11.22,"t":"09:37:18","ts":2,"v":22000},{"d":"2026-08-13","p":11.22,"t":"09:37:21","ts":2,"v":6400},{"d":"2026-08-13","p":11.22,"t":"09:37:24","ts":2,"v":23200},{"d":"2026-08-13","p":11.22,"t":"09:37:27","ts":2,"v":4600},{"d":"2026-08-13","p":11.22,"t":"09:37:30","ts":2,"v":59600},{"d":"2026-08-13","p":11.21,"t":"09:37:33","ts":2,"v":19700},{"d":"2026-08-13","p":11.22,"t":"09:37:36","ts":1,"v":26900},{"d":"2026-08-13","p":11.22,"t":"09:37:39","ts":1,"v":36900},{"d":"2026-08-13","p":11.22,"t":"09:37:42","ts":1,"v":3700},{"d":"2026-08-13","p":11.22,"t":"09:37:45","ts":2,"v":10000},{"d":"2026-08-13","p":11.23,"t":"09:37:48","ts":1,"v":8000},{"d":"2026-08-13","p":11.22,"t":"09:37:51","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"09:37:54","ts":2,"v":1400},{"d":"2026-08-13","p":11.23,"t":"09:37:57","ts":1,"v":1200},{"d":"2026-08-13","p":11.22,"t":"09:38:00","ts":2,"v":100},{"d":"2026-08-13","p":11.23,"t":"09:38:03","ts":1,"v":2500},{"d":"2026-08-13","p":11.22,"t":"09:38:06","ts":2,"v":1400},{"d":"2026-08-13","p":11.23,"t":"09:38:09","ts":1,"v":19400},{"d":"2026-08-13","p":11.23,"t":"09:38:12","ts":1,"v":20600},{"d":"2026-08-13","p":11.23,"t":"09:38:15","ts":1,"v":2700},{"d":"2026-08-13","p":11.23,"t":"09:38:18","ts":1,"v":4500},{"d":"2026-08-13","p":11.23,"t":"09:38:21","ts":1,"v":75800},{"d":"2026-08-13","p":11.23,"t":"09:38:24","ts":2,"v":3100},{"d":"2026-08-13","p":11.23,"t":"09:38:27","ts":2,"v":14100},{"d":"2026-08-13","p":11.24,"t":"09:38:33","ts":1,"v":8200},{"d":"2026-08-13","p":11.24,"t":"09:38:36","ts":1,"v":23900},{"d":"2026-08-13","p":11.24,"t":"09:38:39","ts":1,"v":19100},{"d":"2026-08-13","p":11.23,"t":"09:38:42","ts":2,"v":10100},{"d":"2026-08-13","p":11.24,"t":"09:38:45","ts":1,"v":76400},{"d":"2026-08-13","p":11.23,"t":"09:38:48","ts":2,"v":91000},{"d":"2026-08-13","p":11.22,"t":"09:38:51","ts":2,"v":2900},{"d":"2026-08-13","p":11.23,"t":"09:38:54","ts":1,"v":24700},{"d":"2026-08-13","p":11.23,"t":"09:38:57","ts":1,"v":5000},{"d":"2026-08-13","p":11.22,"t":"09:39:00","ts":2,"v":5000},{"d":"2026-08-13","p":11.24,"t":"09:39:03","ts":1,"v":102400},{"d":"2026-08-13","p":11.24,"t":"09:39:06","ts":1,"v":48900},{"d":"2026-08-13","p":11.24,"t":"09:39:09","ts":1,"v":22800},{"d":"2026-08-13","p":11.24,"t":"09:39:12","ts":1,"v":9300},{"d":"2026-08-13","p":11.24,"t":"09:39:15","ts":1,"v":6200},{"d":"2026-08-13","p":11.24,"t":"09:39:18","ts":1,"v":11600},{"d":"2026-08-13","p":11.22,"t":"09:39:21","ts":2,"v":295700},{"d":"2026-08-13","p":11.23,"t":"09:39:24","ts":1,"v":6800},{"d":"2026-08-13","p":11.23,"t":"09:39:27","ts":1,"v":4200},{"d":"2026-08-13","p":11.23,"t":"09:39:30","ts":1,"v":45100},{"d":"2026-08-13","p":11.23,"t":"09:39:33","ts":1,"v":71800},{"d":"2026-08-13","p":11.23,"t":"09:39:36","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"09:39:39","ts":2,"v":1400},{"d":"2026-08-13","p":11.23,"t":"09:39:42","ts":2,"v":1200},{"d":"2026-08-13","p":11.24,"t":"09:39:45","ts":1,"v":58500},{"d":"2026-08-13","p":11.23,"t":"09:39:48","ts":2,"v":12400},{"d":"2026-08-13","p":11.23,"t":"09:39:51","ts":2,"v":3700},{"d":"2026-08-13","p":11.23,"t":"09:39:54","ts":2,"v":3000},{"d":"2026-08-13","p":11.23,"t":"09:39:57","ts":2,"v":5500},{"d":"2026-08-13","p":11.23,"t":"09:40:00","ts":2,"v":12100},{"d":"2026-08-13","p":11.23,"t":"09:40:03","ts":2,"v":12900},{"d":"2026-08-13","p":11.23,"t":"09:40:06","ts":1,"v":20700},{"d":"2026-08-13","p":11.23,"t":"09:40:09","ts":1,"v":19300},{"d":"2026-08-13","p":11.23,"t":"09:40:12","ts":1,"v":14000},{"d":"2026-08-13","p":11.23,"t":"09:40:15","ts":2,"v":16200},{"d":"2026-08-13","p":11.23,"t":"09:40:18","ts":1,"v":6100},{"d":"2026-08-13","p":11.23,"t":"09:40:21","ts":1,"v":16500},{"d":"2026-08-13","p":11.22,"t":"09:40:24","ts":2,"v":23900},{"d":"2026-08-13","p":11.22,"t":"09:40:27","ts":2,"v":11400},{"d":"2026-08-13","p":11.24,"t":"09:40:30","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"09:40:33","ts":2,"v":1100},{"d":"2026-08-13","p":11.24,"t":"09:40:36","ts":1,"v":9800},{"d":"2026-08-13","p":11.24,"t":"09:40:39","ts":1,"v":16400},{"d":"2026-08-13","p":11.23,"t":"09:40:42","ts":2,"v":2600},{"d":"2026-08-13","p":11.23,"t":"09:40:45","ts":2,"v":26500},{"d":"2026-08-13","p":11.23,"t":"09:40:48","ts":2,"v":11400},{"d":"2026-08-13","p":11.24,"t":"09:40:51","ts":1,"v":43700},{"d":"2026-08-13","p":11.23,"t":"09:40:54","ts":2,"v":26900},{"d":"2026-08-13","p":11.23,"t":"09:40:57","ts":2,"v":12100},{"d":"2026-08-13","p":11.23,"t":"09:41:00","ts":2,"v":5700},{"d":"2026-08-13","p":11.23,"t":"09:41:03","ts":2,"v":4700},{"d":"2026-08-13","p":11.23,"t":"09:41:06","ts":2,"v":1000},{"d":"2026-08-13","p":11.23,"t":"09:41:09","ts":2,"v":6600},{"d":"2026-08-13","p":11.23,"t":"09:41:12","ts":2,"v":154600},{"d":"2026-08-13","p":11.23,"t":"09:41:15","ts":2,"v":45700},{"d":"2026-08-13","p":11.23,"t":"09:41:18","ts":1,"v":36200},{"d":"2026-08-13","p":11.22,"t":"09:41:21","ts":2,"v":7500},{"d":"2026-08-13","p":11.22,"t":"09:41:24","ts":2,"v":2600},{"d":"2026-08-13","p":11.22,"t":"09:41:27","ts":2,"v":5200},{"d":"2026-08-13","p":11.23,"t":"09:41:30","ts":1,"v":2600},{"d":"2026-08-13","p":11.23,"t":"09:41:33","ts":1,"v":1100},{"d":"2026-08-13","p":11.22,"t":"09:41:36","ts":2,"v":6100},{"d":"2026-08-13","p":11.22,"t":"09:41:39","ts":2,"v":2900},{"d":"2026-08-13","p":11.23,"t":"09:41:42","ts":1,"v":2000},{"d":"2026-08-13","p":11.22,"t":"09:41:45","ts":2,"v":4700},{"d":"2026-08-13","p":11.23,"t":"09:41:48","ts":1,"v":1900},{"d":"2026-08-13","p":11.22,"t":"09:41:51","ts":2,"v":5100},{"d":"2026-08-13","p":11.22,"t":"09:41:54","ts":2,"v":3100},{"d":"2026-08-13","p":11.22,"t":"09:41:57","ts":2,"v":5300},{"d":"2026-08-13","p":11.23,"t":"09:42:00","ts":1,"v":9100},{"d":"2026-08-13","p":11.23,"t":"09:42:03","ts":1,"v":77000},{"d":"2026-08-13","p":11.24,"t":"09:42:06","ts":1,"v":2500},{"d":"2026-08-13","p":11.23,"t":"09:42:09","ts":2,"v":13900},{"d":"2026-08-13","p":11.23,"t":"09:42:12","ts":2,"v":13500},{"d":"2026-08-13","p":11.24,"t":"09:42:15","ts":1,"v":2100},{"d":"2026-08-13","p":11.23,"t":"09:42:18","ts":2,"v":23800},{"d":"2026-08-13","p":11.23,"t":"09:42:21","ts":2,"v":76500},{"d":"2026-08-13","p":11.23,"t":"09:42:24","ts":2,"v":7300},{"d":"2026-08-13","p":11.23,"t":"09:42:27","ts":2,"v":8500},{"d":"2026-08-13","p":11.24,"t":"09:42:30","ts":1,"v":2800},{"d":"2026-08-13","p":11.24,"t":"09:42:33","ts":1,"v":5000},{"d":"2026-08-13","p":11.24,"t":"09:42:36","ts":1,"v":6000},{"d":"2026-08-13","p":11.23,"t":"09:42:39","ts":2,"v":6200},{"d":"2026-08-13","p":11.23,"t":"09:42:42","ts":2,"v":35900},{"d":"2026-08-13","p":11.22,"t":"09:42:45","ts":2,"v":2300},{"d":"2026-08-13","p":11.23,"t":"09:42:48","ts":1,"v":2700},{"d":"2026-08-13","p":11.22,"t":"09:42:51","ts":2,"v":7100},{"d":"2026-08-13","p":11.23,"t":"09:42:54","ts":1,"v":17200},{"d":"2026-08-13","p":11.23,"t":"09:42:57","ts":1,"v":2200},{"d":"2026-08-13","p":11.22,"t":"09:43:00","ts":2,"v":2200},{"d":"2026-08-13","p":11.23,"t":"09:43:03","ts":1,"v":2500},{"d":"2026-08-13","p":11.23,"t":"09:43:06","ts":1,"v":6300},{"d":"2026-08-13","p":11.22,"t":"09:43:09","ts":2,"v":5700},{"d":"2026-08-13","p":11.23,"t":"09:43:12","ts":1,"v":2900},{"d":"2026-08-13","p":11.22,"t":"09:43:15","ts":2,"v":6200},{"d":"2026-08-13","p":11.23,"t":"09:43:18","ts":1,"v":3700},{"d":"2026-08-13","p":11.22,"t":"09:43:21","ts":2,"v":27200},{"d":"2026-08-13","p":11.22,"t":"09:43:24","ts":2,"v":3800},{"d":"2026-08-13","p":11.23,"t":"09:43:27","ts":1,"v":5200},{"d":"2026-08-13","p":11.22,"t":"09:43:30","ts":2,"v":6500},{"d":"2026-08-13","p":11.23,"t":"09:43:33","ts":1,"v":120600},{"d":"2026-08-13","p":11.24,"t":"09:43:36","ts":1,"v":15700},{"d":"2026-08-13","p":11.23,"t":"09:43:39","ts":2,"v":51500},{"d":"2026-08-13","p":11.23,"t":"09:43:42","ts":2,"v":3400},{"d":"2026-08-13","p":11.23,"t":"09:43:45","ts":2,"v":3400},{"d":"2026-08-13","p":11.24,"t":"09:43:48","ts":1,"v":9600},{"d":"2026-08-13","p":11.23,"t":"09:43:51","ts":2,"v":27800},{"d":"2026-08-13","p":11.23,"t":"09:43:54","ts":2,"v":1300},{"d":"2026-08-13","p":11.23,"t":"09:43:57","ts":2,"v":7700},{"d":"2026-08-13","p":11.23,"t":"09:44:00","ts":2,"v":8300},{"d":"2026-08-13","p":11.24,"t":"09:44:03","ts":1,"v":500},{"d":"2026-08-13","p":11.23,"t":"09:44:06","ts":2,"v":1400},{"d":"2026-08-13","p":11.23,"t":"09:44:09","ts":2,"v":3700},{"d":"2026-08-13","p":11.23,"t":"09:44:15","ts":2,"v":6700},{"d":"2026-08-13","p":11.23,"t":"09:44:18","ts":2,"v":144400},{"d":"2026-08-13","p":11.22,"t":"09:44:21","ts":2,"v":6200},{"d":"2026-08-13","p":11.22,"t":"09:44:24","ts":2,"v":4400},{"d":"2026-08-13","p":11.23,"t":"09:44:27","ts":1,"v":500},{"d":"2026-08-13","p":11.22,"t":"09:44:30","ts":2,"v":153200},{"d":"2026-08-13","p":11.22,"t":"09:44:33","ts":1,"v":13600},{"d":"2026-08-13","p":11.22,"t":"09:44:36","ts":1,"v":2500},{"d":"2026-08-13","p":11.22,"t":"09:44:39","ts":1,"v":4100},{"d":"2026-08-13","p":11.22,"t":"09:44:42","ts":1,"v":8800},{"d":"2026-08-13","p":11.22,"t":"09:44:45","ts":1,"v":17600},{"d":"2026-08-13","p":11.22,"t":"09:44:48","ts":1,"v":2500},{"d":"2026-08-13","p":11.22,"t":"09:44:51","ts":1,"v":5400},{"d":"2026-08-13","p":11.22,"t":"09:44:54","ts":1,"v":9300},{"d":"2026-08-13","p":11.22,"t":"09:44:57","ts":1,"v":1600},{"d":"2026-08-13","p":11.21,"t":"09:45:00","ts":2,"v":6000},{"d":"2026-08-13","p":11.22,"t":"09:45:03","ts":1,"v":11800},{"d":"2026-08-13","p":11.21,"t":"09:45:06","ts":2,"v":500},{"d":"2026-08-13","p":11.22,"t":"09:45:09","ts":1,"v":1600},{"d":"2026-08-13","p":11.22,"t":"09:45:12","ts":1,"v":10400},{"d":"2026-08-13","p":11.22,"t":"09:45:15","ts":1,"v":3800},{"d":"2026-08-13","p":11.22,"t":"09:45:18","ts":1,"v":5500},{"d":"2026-08-13","p":11.21,"t":"09:45:21","ts":2,"v":2100},{"d":"2026-08-13","p":11.21,"t":"09:45:24","ts":2,"v":500},{"d":"2026-08-13","p":11.21,"t":"09:45:27","ts":2,"v":30000},{"d":"2026-08-13","p":11.21,"t":"09:45:30","ts":2,"v":6200},{"d":"2026-08-13","p":11.21,"t":"09:45:33","ts":2,"v":65900},{"d":"2026-08-13","p":11.21,"t":"09:45:36","ts":2,"v":15000},{"d":"2026-08-13","p":11.22,"t":"09:45:39","ts":1,"v":4000},{"d":"2026-08-13","p":11.22,"t":"09:45:42","ts":1,"v":2000},{"d":"2026-08-13","p":11.22,"t":"09:45:45","ts":1,"v":10800},{"d":"2026-08-13","p":11.22,"t":"09:45:48","ts":1,"v":100},{"d":"2026-08-13","p":11.21,"t":"09:45:51","ts":2,"v":1200},{"d":"2026-08-13","p":11.21,"t":"09:45:54","ts":2,"v":2500},{"d":"2026-08-13","p":11.21,"t":"09:45:57","ts":2,"v":200},{"d":"2026-08-13","p":11.21,"t":"09:46:00","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"09:46:03","ts":1,"v":900},{"d":"2026-08-13","p":11.21,"t":"09:46:06","ts":2,"v":17300},{"d":"2026-08-13","p":11.22,"t":"09:46:09","ts":1,"v":1400},{"d":"2026-08-13","p":11.22,"t":"09:46:12","ts":1,"v":7900},{"d":"2026-08-13","p":11.22,"t":"09:46:15","ts":1,"v":7900},{"d":"2026-08-13","p":11.21,"t":"09:46:18","ts":2,"v":10100},{"d":"2026-08-13","p":11.21,"t":"09:46:21","ts":2,"v":2300},{"d":"2026-08-13","p":11.21,"t":"09:46:24","ts":2,"v":300},{"d":"2026-08-13","p":11.21,"t":"09:46:27","ts":2,"v":7300},{"d":"2026-08-13","p":11.21,"t":"09:46:30","ts":2,"v":3100},{"d":"2026-08-13","p":11.22,"t":"09:46:33","ts":1,"v":1000},{"d":"2026-08-13","p":11.21,"t":"09:46:36","ts":2,"v":200},{"d":"2026-08-13","p":11.21,"t":"09:46:39","ts":2,"v":15600},{"d":"2026-08-13","p":11.22,"t":"09:46:42","ts":1,"v":7500},{"d":"2026-08-13","p":11.22,"t":"09:46:45","ts":1,"v":14000},{"d":"2026-08-13","p":11.21,"t":"09:46:48","ts":2,"v":15100},{"d":"2026-08-13","p":11.21,"t":"09:46:51","ts":2,"v":6600},{"d":"2026-08-13","p":11.21,"t":"09:46:54","ts":2,"v":1300},{"d":"2026-08-13","p":11.22,"t":"09:46:57","ts":1,"v":3500},{"d":"2026-08-13","p":11.21,"t":"09:47:00","ts":2,"v":35000},{"d":"2026-08-13","p":11.21,"t":"09:47:03","ts":2,"v":4100},{"d":"2026-08-13","p":11.22,"t":"09:47:06","ts":1,"v":4000},{"d":"2026-08-13","p":11.22,"t":"09:47:09","ts":1,"v":14800},{"d":"2026-08-13","p":11.22,"t":"09:47:12","ts":1,"v":7100},{"d":"2026-08-13","p":11.22,"t":"09:47:15","ts":1,"v":173100},{"d":"2026-08-13","p":11.22,"t":"09:47:18","ts":1,"v":41300},{"d":"2026-08-13","p":11.22,"t":"09:47:21","ts":1,"v":16300},{"d":"2026-08-13","p":11.22,"t":"09:47:24","ts":1,"v":35500},{"d":"2026-08-13","p":11.22,"t":"09:47:27","ts":1,"v":600},{"d":"2026-08-13","p":11.22,"t":"09:47:30","ts":1,"v":1300},{"d":"2026-08-13","p":11.22,"t":"09:47:33","ts":1,"v":7900},{"d":"2026-08-13","p":11.22,"t":"09:47:39","ts":2,"v":1200},{"d":"2026-08-13","p":11.22,"t":"09:47:42","ts":2,"v":3400},{"d":"2026-08-13","p":11.22,"t":"09:47:45","ts":2,"v":13500},{"d":"2026-08-13","p":11.22,"t":"09:47:48","ts":2,"v":1800},{"d":"2026-08-13","p":11.23,"t":"09:47:51","ts":1,"v":31800},{"d":"2026-08-13","p":11.22,"t":"09:47:54","ts":2,"v":13400},{"d":"2026-08-13","p":11.22,"t":"09:47:57","ts":2,"v":6600},{"d":"2026-08-13","p":11.22,"t":"09:48:00","ts":2,"v":1100},{"d":"2026-08-13","p":11.22,"t":"09:48:03","ts":2,"v":1500},{"d":"2026-08-13","p":11.23,"t":"09:48:06","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"09:48:09","ts":1,"v":3000},{"d":"2026-08-13","p":11.23,"t":"09:48:12","ts":1,"v":6900},{"d":"2026-08-13","p":11.23,"t":"09:48:15","ts":1,"v":16900},{"d":"2026-08-13","p":11.23,"t":"09:48:18","ts":1,"v":2100},{"d":"2026-08-13","p":11.23,"t":"09:48:21","ts":1,"v":5900},{"d":"2026-08-13","p":11.23,"t":"09:48:24","ts":1,"v":226600},{"d":"2026-08-13","p":11.23,"t":"09:48:27","ts":2,"v":13200},{"d":"2026-08-13","p":11.23,"t":"09:48:30","ts":2,"v":5700},{"d":"2026-08-13","p":11.23,"t":"09:48:33","ts":2,"v":18000},{"d":"2026-08-13","p":11.24,"t":"09:48:36","ts":1,"v":2000},{"d":"2026-08-13","p":11.23,"t":"09:48:39","ts":2,"v":200},{"d":"2026-08-13","p":11.24,"t":"09:48:45","ts":1,"v":3800},{"d":"2026-08-13","p":11.24,"t":"09:48:48","ts":1,"v":3500},{"d":"2026-08-13","p":11.24,"t":"09:48:51","ts":1,"v":3300},{"d":"2026-08-13","p":11.24,"t":"09:48:54","ts":1,"v":300},{"d":"2026-08-13","p":11.24,"t":"09:48:57","ts":1,"v":1900},{"d":"2026-08-13","p":11.24,"t":"09:49:00","ts":1,"v":400},{"d":"2026-08-13","p":11.24,"t":"09:49:03","ts":1,"v":6800},{"d":"2026-08-13","p":11.24,"t":"09:49:06","ts":1,"v":5400},{"d":"2026-08-13","p":11.24,"t":"09:49:09","ts":1,"v":5700},{"d":"2026-08-13","p":11.24,"t":"09:49:12","ts":1,"v":6700},{"d":"2026-08-13","p":11.24,"t":"09:49:15","ts":1,"v":130600},{"d":"2026-08-13","p":11.25,"t":"09:49:18","ts":1,"v":9300},{"d":"2026-08-13","p":11.25,"t":"09:49:21","ts":1,"v":14700},{"d":"2026-08-13","p":11.25,"t":"09:49:24","ts":1,"v":9500},{"d":"2026-08-13","p":11.25,"t":"09:49:27","ts":1,"v":292900},{"d":"2026-08-13","p":11.25,"t":"09:49:30","ts":2,"v":13300},{"d":"2026-08-13","p":11.26,"t":"09:49:33","ts":1,"v":4700},{"d":"2026-08-13","p":11.25,"t":"09:49:36","ts":2,"v":22400},{"d":"2026-08-13","p":11.26,"t":"09:49:39","ts":1,"v":4300},{"d":"2026-08-13","p":11.25,"t":"09:49:42","ts":2,"v":21500},{"d":"2026-08-13","p":11.26,"t":"09:49:45","ts":1,"v":10600},{"d":"2026-08-13","p":11.26,"t":"09:49:48","ts":1,"v":17900},{"d":"2026-08-13","p":11.25,"t":"09:49:51","ts":2,"v":66100},{"d":"2026-08-13","p":11.25,"t":"09:49:54","ts":2,"v":400},{"d":"2026-08-13","p":11.26,"t":"09:49:57","ts":1,"v":10800},{"d":"2026-08-13","p":11.25,"t":"09:50:00","ts":2,"v":7300},{"d":"2026-08-13","p":11.25,"t":"09:50:03","ts":2,"v":54100},{"d":"2026-08-13","p":11.26,"t":"09:50:06","ts":1,"v":129400},{"d":"2026-08-13","p":11.27,"t":"09:50:09","ts":1,"v":11600},{"d":"2026-08-13","p":11.26,"t":"09:50:12","ts":2,"v":21600},{"d":"2026-08-13","p":11.25,"t":"09:50:15","ts":2,"v":55800},{"d":"2026-08-13","p":11.25,"t":"09:50:18","ts":2,"v":1600},{"d":"2026-08-13","p":11.25,"t":"09:50:21","ts":2,"v":101800},{"d":"2026-08-13","p":11.24,"t":"09:50:24","ts":2,"v":200},{"d":"2026-08-13","p":11.25,"t":"09:50:27","ts":1,"v":5500},{"d":"2026-08-13","p":11.25,"t":"09:50:30","ts":1,"v":8200},{"d":"2026-08-13","p":11.25,"t":"09:50:33","ts":1,"v":13800},{"d":"2026-08-13","p":11.24,"t":"09:50:36","ts":2,"v":2500},{"d":"2026-08-13","p":11.24,"t":"09:50:39","ts":2,"v":10100},{"d":"2026-08-13","p":11.24,"t":"09:50:42","ts":2,"v":600},{"d":"2026-08-13","p":11.24,"t":"09:50:45","ts":2,"v":10100},{"d":"2026-08-13","p":11.25,"t":"09:50:48","ts":1,"v":2200},{"d":"2026-08-13","p":11.24,"t":"09:50:51","ts":2,"v":3500},{"d":"2026-08-13","p":11.24,"t":"09:50:54","ts":2,"v":400},{"d":"2026-08-13","p":11.25,"t":"09:50:57","ts":1,"v":2200},{"d":"2026-08-13","p":11.24,"t":"09:51:00","ts":2,"v":4600},{"d":"2026-08-13","p":11.24,"t":"09:51:03","ts":2,"v":1700},{"d":"2026-08-13","p":11.25,"t":"09:51:06","ts":1,"v":23600},{"d":"2026-08-13","p":11.24,"t":"09:51:09","ts":2,"v":58400},{"d":"2026-08-13","p":11.23,"t":"09:51:12","ts":2,"v":214000},{"d":"2026-08-13","p":11.23,"t":"09:51:15","ts":2,"v":7300},{"d":"2026-08-13","p":11.23,"t":"09:51:18","ts":2,"v":4500},{"d":"2026-08-13","p":11.23,"t":"09:51:21","ts":2,"v":10100},{"d":"2026-08-13","p":11.23,"t":"09:51:24","ts":2,"v":116600},{"d":"2026-08-13","p":11.23,"t":"09:51:27","ts":2,"v":32500},{"d":"2026-08-13","p":11.24,"t":"09:51:30","ts":1,"v":14700},{"d":"2026-08-13","p":11.23,"t":"09:51:33","ts":2,"v":25200},{"d":"2026-08-13","p":11.23,"t":"09:51:39","ts":2,"v":44400},{"d":"2026-08-13","p":11.23,"t":"09:51:42","ts":2,"v":3800},{"d":"2026-08-13","p":11.23,"t":"09:51:48","ts":2,"v":900},{"d":"2026-08-13","p":11.24,"t":"09:51:51","ts":1,"v":4300},{"d":"2026-08-13","p":11.23,"t":"09:51:54","ts":2,"v":3800},{"d":"2026-08-13","p":11.24,"t":"09:51:57","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"09:52:00","ts":2,"v":900},{"d":"2026-08-13","p":11.24,"t":"09:52:03","ts":1,"v":400},{"d":"2026-08-13","p":11.24,"t":"09:52:06","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"09:52:09","ts":2,"v":3000},{"d":"2026-08-13","p":11.23,"t":"09:52:12","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"09:52:15","ts":2,"v":4400},{"d":"2026-08-13","p":11.23,"t":"09:52:18","ts":2,"v":6500},{"d":"2026-08-13","p":11.23,"t":"09:52:21","ts":2,"v":1500},{"d":"2026-08-13","p":11.24,"t":"09:52:24","ts":1,"v":7600},{"d":"2026-08-13","p":11.24,"t":"09:52:27","ts":1,"v":7800},{"d":"2026-08-13","p":11.24,"t":"09:52:30","ts":1,"v":5600},{"d":"2026-08-13","p":11.24,"t":"09:52:33","ts":1,"v":7800},{"d":"2026-08-13","p":11.24,"t":"09:52:36","ts":1,"v":5300},{"d":"2026-08-13","p":11.24,"t":"09:52:39","ts":1,"v":92500},{"d":"2026-08-13","p":11.25,"t":"09:52:42","ts":1,"v":5000},{"d":"2026-08-13","p":11.24,"t":"09:52:45","ts":2,"v":10600},{"d":"2026-08-13","p":11.24,"t":"09:52:48","ts":2,"v":16300},{"d":"2026-08-13","p":11.24,"t":"09:52:51","ts":2,"v":1700},{"d":"2026-08-13","p":11.25,"t":"09:52:54","ts":1,"v":1000},{"d":"2026-08-13","p":11.24,"t":"09:52:57","ts":2,"v":700},{"d":"2026-08-13","p":11.24,"t":"09:53:00","ts":2,"v":500},{"d":"2026-08-13","p":11.25,"t":"09:53:03","ts":1,"v":2700},{"d":"2026-08-13","p":11.25,"t":"09:53:06","ts":1,"v":2500},{"d":"2026-08-13","p":11.25,"t":"09:53:09","ts":1,"v":6000},{"d":"2026-08-13","p":11.24,"t":"09:53:21","ts":2,"v":1600},{"d":"2026-08-13","p":11.25,"t":"09:53:27","ts":1,"v":400},{"d":"2026-08-13","p":11.25,"t":"09:53:30","ts":1,"v":17800},{"d":"2026-08-13","p":11.24,"t":"09:53:36","ts":2,"v":165100},{"d":"2026-08-13","p":11.24,"t":"09:53:39","ts":2,"v":3400},{"d":"2026-08-13","p":11.24,"t":"09:53:42","ts":2,"v":59300},{"d":"2026-08-13","p":11.24,"t":"09:53:45","ts":2,"v":2300},{"d":"2026-08-13","p":11.24,"t":"09:53:48","ts":2,"v":23300},{"d":"2026-08-13","p":11.24,"t":"09:53:51","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"09:53:54","ts":2,"v":254500},{"d":"2026-08-13","p":11.24,"t":"09:53:57","ts":1,"v":8600},{"d":"2026-08-13","p":11.23,"t":"09:54:00","ts":2,"v":36300},{"d":"2026-08-13","p":11.24,"t":"09:54:03","ts":1,"v":18500},{"d":"2026-08-13","p":11.24,"t":"09:54:06","ts":2,"v":11000},{"d":"2026-08-13","p":11.25,"t":"09:54:09","ts":1,"v":1200},{"d":"2026-08-13","p":11.23,"t":"09:54:12","ts":2,"v":18600},{"d":"2026-08-13","p":11.24,"t":"09:54:15","ts":2,"v":1300},{"d":"2026-08-13","p":11.24,"t":"09:54:18","ts":2,"v":21800},{"d":"2026-08-13","p":11.24,"t":"09:54:21","ts":2,"v":2300},{"d":"2026-08-13","p":11.24,"t":"09:54:24","ts":2,"v":12800},{"d":"2026-08-13","p":11.24,"t":"09:54:27","ts":2,"v":6500},{"d":"2026-08-13","p":11.24,"t":"09:54:30","ts":2,"v":27800},{"d":"2026-08-13","p":11.24,"t":"09:54:33","ts":2,"v":5400},{"d":"2026-08-13","p":11.24,"t":"09:54:36","ts":2,"v":2200},{"d":"2026-08-13","p":11.24,"t":"09:54:39","ts":2,"v":1500},{"d":"2026-08-13","p":11.24,"t":"09:54:42","ts":2,"v":6700},{"d":"2026-08-13","p":11.24,"t":"09:54:45","ts":2,"v":1300},{"d":"2026-08-13","p":11.25,"t":"09:54:48","ts":1,"v":900},{"d":"2026-08-13","p":11.25,"t":"09:54:51","ts":1,"v":300},{"d":"2026-08-13","p":11.24,"t":"09:54:54","ts":2,"v":300},{"d":"2026-08-13","p":11.25,"t":"09:54:57","ts":1,"v":164200},{"d":"2026-08-13","p":11.25,"t":"09:55:00","ts":2,"v":15600},{"d":"2026-08-13","p":11.26,"t":"09:55:03","ts":1,"v":263700},{"d":"2026-08-13","p":11.26,"t":"09:55:06","ts":2,"v":38000},{"d":"2026-08-13","p":11.26,"t":"09:55:09","ts":1,"v":6700},{"d":"2026-08-13","p":11.25,"t":"09:55:12","ts":2,"v":10000},{"d":"2026-08-13","p":11.26,"t":"09:55:15","ts":1,"v":19100},{"d":"2026-08-13","p":11.26,"t":"09:55:18","ts":2,"v":14700},{"d":"2026-08-13","p":11.25,"t":"09:55:21","ts":2,"v":400},{"d":"2026-08-13","p":11.26,"t":"09:55:24","ts":1,"v":800},{"d":"2026-08-13","p":11.26,"t":"09:55:27","ts":1,"v":9800},{"d":"2026-08-13","p":11.25,"t":"09:55:30","ts":2,"v":4000},{"d":"2026-08-13","p":11.26,"t":"09:55:33","ts":1,"v":3300},{"d":"2026-08-13","p":11.26,"t":"09:55:36","ts":1,"v":2300},{"d":"2026-08-13","p":11.25,"t":"09:55:39","ts":2,"v":1700},{"d":"2026-08-13","p":11.26,"t":"09:55:42","ts":1,"v":5800},{"d":"2026-08-13","p":11.25,"t":"09:55:45","ts":2,"v":14000},{"d":"2026-08-13","p":11.25,"t":"09:55:48","ts":2,"v":12200},{"d":"2026-08-13","p":11.26,"t":"09:55:51","ts":1,"v":3400},{"d":"2026-08-13","p":11.26,"t":"09:55:54","ts":1,"v":3200},{"d":"2026-08-13","p":11.25,"t":"09:55:57","ts":2,"v":1700},{"d":"2026-08-13","p":11.25,"t":"09:56:00","ts":2,"v":50000},{"d":"2026-08-13","p":11.25,"t":"09:56:03","ts":2,"v":27300},{"d":"2026-08-13","p":11.25,"t":"09:56:06","ts":1,"v":10800},{"d":"2026-08-13","p":11.24,"t":"09:56:09","ts":2,"v":200},{"d":"2026-08-13","p":11.24,"t":"09:56:12","ts":2,"v":4100},{"d":"2026-08-13","p":11.25,"t":"09:56:15","ts":1,"v":2000},{"d":"2026-08-13","p":11.24,"t":"09:56:21","ts":2,"v":3100},{"d":"2026-08-13","p":11.25,"t":"09:56:24","ts":1,"v":100},{"d":"2026-08-13","p":11.25,"t":"09:56:27","ts":1,"v":93300},{"d":"2026-08-13","p":11.25,"t":"09:56:30","ts":2,"v":1500},{"d":"2026-08-13","p":11.25,"t":"09:56:33","ts":2,"v":28100},{"d":"2026-08-13","p":11.25,"t":"09:56:36","ts":2,"v":800},{"d":"2026-08-13","p":11.25,"t":"09:56:39","ts":2,"v":1700},{"d":"2026-08-13","p":11.25,"t":"09:56:42","ts":2,"v":5200},{"d":"2026-08-13","p":11.24,"t":"09:56:45","ts":2,"v":24300},{"d":"2026-08-13","p":11.24,"t":"09:56:48","ts":2,"v":3900},{"d":"2026-08-13","p":11.24,"t":"09:56:51","ts":2,"v":5300},{"d":"2026-08-13","p":11.24,"t":"09:56:54","ts":2,"v":800},{"d":"2026-08-13","p":11.25,"t":"09:56:57","ts":1,"v":5000},{"d":"2026-08-13","p":11.25,"t":"09:57:00","ts":1,"v":2800},{"d":"2026-08-13","p":11.24,"t":"09:57:03","ts":2,"v":3200},{"d":"2026-08-13","p":11.24,"t":"09:57:06","ts":2,"v":9900},{"d":"2026-08-13","p":11.25,"t":"09:57:09","ts":1,"v":500},{"d":"2026-08-13","p":11.25,"t":"09:57:12","ts":1,"v":500},{"d":"2026-08-13","p":11.25,"t":"09:57:15","ts":1,"v":7600},{"d":"2026-08-13","p":11.25,"t":"09:57:18","ts":1,"v":36400},{"d":"2026-08-13","p":11.24,"t":"09:57:21","ts":2,"v":12300},{"d":"2026-08-13","p":11.24,"t":"09:57:24","ts":2,"v":10300},{"d":"2026-08-13","p":11.25,"t":"09:57:27","ts":1,"v":29000},{"d":"2026-08-13","p":11.25,"t":"09:57:30","ts":1,"v":7700},{"d":"2026-08-13","p":11.24,"t":"09:57:33","ts":2,"v":9200},{"d":"2026-08-13","p":11.24,"t":"09:57:36","ts":2,"v":152700},{"d":"2026-08-13","p":11.24,"t":"09:57:39","ts":1,"v":30100},{"d":"2026-08-13","p":11.24,"t":"09:57:42","ts":2,"v":2800},{"d":"2026-08-13","p":11.24,"t":"09:57:45","ts":2,"v":2200},{"d":"2026-08-13","p":11.24,"t":"09:57:48","ts":2,"v":7400},{"d":"2026-08-13","p":11.23,"t":"09:57:51","ts":2,"v":19800},{"d":"2026-08-13","p":11.23,"t":"09:57:54","ts":2,"v":1500},{"d":"2026-08-13","p":11.23,"t":"09:57:57","ts":2,"v":8700},{"d":"2026-08-13","p":11.24,"t":"09:58:00","ts":1,"v":3000},{"d":"2026-08-13","p":11.24,"t":"09:58:03","ts":1,"v":5100},{"d":"2026-08-13","p":11.23,"t":"09:58:06","ts":2,"v":3700},{"d":"2026-08-13","p":11.23,"t":"09:58:09","ts":2,"v":1200},{"d":"2026-08-13","p":11.24,"t":"09:58:12","ts":1,"v":200},{"d":"2026-08-13","p":11.24,"t":"09:58:15","ts":1,"v":900},{"d":"2026-08-13","p":11.24,"t":"09:58:18","ts":1,"v":3900},{"d":"2026-08-13","p":11.24,"t":"09:58:21","ts":1,"v":11500},{"d":"2026-08-13","p":11.24,"t":"09:58:24","ts":1,"v":100},{"d":"2026-08-13","p":11.24,"t":"09:58:27","ts":1,"v":5600},{"d":"2026-08-13","p":11.24,"t":"09:58:30","ts":1,"v":1200},{"d":"2026-08-13","p":11.23,"t":"09:58:33","ts":2,"v":11400},{"d":"2026-08-13","p":11.23,"t":"09:58:36","ts":2,"v":5900},{"d":"2026-08-13","p":11.23,"t":"09:58:39","ts":2,"v":7300},{"d":"2026-08-13","p":11.24,"t":"09:58:42","ts":1,"v":5600},{"d":"2026-08-13","p":11.23,"t":"09:58:45","ts":2,"v":6900},{"d":"2026-08-13","p":11.24,"t":"09:58:48","ts":1,"v":3600},{"d":"2026-08-13","p":11.24,"t":"09:58:51","ts":1,"v":4800},{"d":"2026-08-13","p":11.23,"t":"09:58:54","ts":2,"v":2600},{"d":"2026-08-13","p":11.24,"t":"09:58:57","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"09:59:00","ts":2,"v":7200},{"d":"2026-08-13","p":11.23,"t":"09:59:03","ts":2,"v":3900},{"d":"2026-08-13","p":11.23,"t":"09:59:06","ts":2,"v":1300},{"d":"2026-08-13","p":11.23,"t":"09:59:09","ts":2,"v":1100},{"d":"2026-08-13","p":11.23,"t":"09:59:12","ts":2,"v":300},{"d":"2026-08-13","p":11.23,"t":"09:59:15","ts":2,"v":21500},{"d":"2026-08-13","p":11.24,"t":"09:59:18","ts":1,"v":23500},{"d":"2026-08-13","p":11.23,"t":"09:59:21","ts":2,"v":1100},{"d":"2026-08-13","p":11.23,"t":"09:59:24","ts":2,"v":8000},{"d":"2026-08-13","p":11.24,"t":"09:59:27","ts":1,"v":4600},{"d":"2026-08-13","p":11.23,"t":"09:59:30","ts":2,"v":1200},{"d":"2026-08-13","p":11.24,"t":"09:59:33","ts":1,"v":7800},{"d":"2026-08-13","p":11.24,"t":"09:59:36","ts":1,"v":4800},{"d":"2026-08-13","p":11.23,"t":"09:59:39","ts":2,"v":8400},{"d":"2026-08-13","p":11.24,"t":"09:59:42","ts":1,"v":5000},{"d":"2026-08-13","p":11.24,"t":"09:59:45","ts":1,"v":18100},{"d":"2026-08-13","p":11.24,"t":"09:59:48","ts":1,"v":4600},{"d":"2026-08-13","p":11.23,"t":"09:59:51","ts":2,"v":22300},{"d":"2026-08-13","p":11.24,"t":"09:59:54","ts":1,"v":1600},{"d":"2026-08-13","p":11.24,"t":"09:59:57","ts":1,"v":900},{"d":"2026-08-13","p":11.24,"t":"10:00:00","ts":1,"v":6700},{"d":"2026-08-13","p":11.24,"t":"10:00:03","ts":1,"v":3400},{"d":"2026-08-13","p":11.23,"t":"10:00:06","ts":2,"v":5900},{"d":"2026-08-13","p":11.24,"t":"10:00:09","ts":1,"v":700},{"d":"2026-08-13","p":11.24,"t":"10:00:12","ts":1,"v":2800},{"d":"2026-08-13","p":11.23,"t":"10:00:15","ts":2,"v":8500},{"d":"2026-08-13","p":11.23,"t":"10:00:18","ts":2,"v":2800},{"d":"2026-08-13","p":11.24,"t":"10:00:21","ts":1,"v":1600},{"d":"2026-08-13","p":11.24,"t":"10:00:27","ts":1,"v":6100},{"d":"2026-08-13","p":11.23,"t":"10:00:30","ts":2,"v":369100},{"d":"2026-08-13","p":11.23,"t":"10:00:33","ts":1,"v":219500},{"d":"2026-08-13","p":11.23,"t":"10:00:36","ts":1,"v":26900},{"d":"2026-08-13","p":11.23,"t":"10:00:39","ts":2,"v":7900},{"d":"2026-08-13","p":11.24,"t":"10:00:42","ts":1,"v":27000},{"d":"2026-08-13","p":11.23,"t":"10:00:45","ts":2,"v":3900},{"d":"2026-08-13","p":11.23,"t":"10:00:48","ts":2,"v":2300},{"d":"2026-08-13","p":11.23,"t":"10:00:51","ts":2,"v":23200},{"d":"2026-08-13","p":11.23,"t":"10:00:54","ts":2,"v":6000},{"d":"2026-08-13","p":11.23,"t":"10:00:57","ts":2,"v":1800},{"d":"2026-08-13","p":11.23,"t":"10:01:00","ts":2,"v":3400},{"d":"2026-08-13","p":11.23,"t":"10:01:06","ts":2,"v":2000},{"d":"2026-08-13","p":11.23,"t":"10:01:09","ts":2,"v":6200},{"d":"2026-08-13","p":11.23,"t":"10:01:12","ts":2,"v":49800},{"d":"2026-08-13","p":11.22,"t":"10:01:15","ts":2,"v":49100},{"d":"2026-08-13","p":11.23,"t":"10:01:21","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"10:01:24","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"10:01:27","ts":1,"v":600},{"d":"2026-08-13","p":11.22,"t":"10:01:30","ts":2,"v":300},{"d":"2026-08-13","p":11.22,"t":"10:01:33","ts":2,"v":700},{"d":"2026-08-13","p":11.22,"t":"10:01:36","ts":2,"v":1700},{"d":"2026-08-13","p":11.22,"t":"10:01:51","ts":2,"v":3000},{"d":"2026-08-13","p":11.22,"t":"10:01:54","ts":2,"v":2600},{"d":"2026-08-13","p":11.22,"t":"10:02:00","ts":2,"v":100},{"d":"2026-08-13","p":11.22,"t":"10:02:03","ts":2,"v":1600},{"d":"2026-08-13","p":11.22,"t":"10:02:06","ts":2,"v":2900},{"d":"2026-08-13","p":11.22,"t":"10:02:09","ts":2,"v":2300},{"d":"2026-08-13","p":11.23,"t":"10:02:12","ts":1,"v":6000},{"d":"2026-08-13","p":11.22,"t":"10:02:18","ts":2,"v":4100},{"d":"2026-08-13","p":11.22,"t":"10:02:21","ts":2,"v":90700},{"d":"2026-08-13","p":11.22,"t":"10:02:24","ts":2,"v":96100},{"d":"2026-08-13","p":11.22,"t":"10:02:27","ts":2,"v":13100},{"d":"2026-08-13","p":11.22,"t":"10:02:30","ts":2,"v":10500},{"d":"2026-08-13","p":11.22,"t":"10:02:33","ts":2,"v":700},{"d":"2026-08-13","p":11.22,"t":"10:02:36","ts":2,"v":3700},{"d":"2026-08-13","p":11.22,"t":"10:02:39","ts":2,"v":100},{"d":"2026-08-13","p":11.22,"t":"10:02:42","ts":2,"v":200},{"d":"2026-08-13","p":11.23,"t":"10:02:45","ts":1,"v":5800},{"d":"2026-08-13","p":11.23,"t":"10:02:48","ts":1,"v":6200},{"d":"2026-08-13","p":11.22,"t":"10:02:51","ts":2,"v":34000},{"d":"2026-08-13","p":11.22,"t":"10:02:54","ts":2,"v":3100},{"d":"2026-08-13","p":11.22,"t":"10:02:57","ts":2,"v":5500},{"d":"2026-08-13","p":11.23,"t":"10:03:00","ts":1,"v":500},{"d":"2026-08-13","p":11.22,"t":"10:03:06","ts":2,"v":3300},{"d":"2026-08-13","p":11.23,"t":"10:03:09","ts":1,"v":500},{"d":"2026-08-13","p":11.22,"t":"10:03:12","ts":2,"v":5800},{"d":"2026-08-13","p":11.23,"t":"10:03:15","ts":1,"v":3400},{"d":"2026-08-13","p":11.23,"t":"10:03:18","ts":1,"v":3600},{"d":"2026-08-13","p":11.23,"t":"10:03:21","ts":1,"v":18700},{"d":"2026-08-13","p":11.22,"t":"10:03:24","ts":2,"v":5000},{"d":"2026-08-13","p":11.22,"t":"10:03:27","ts":2,"v":2000},{"d":"2026-08-13","p":11.23,"t":"10:03:30","ts":1,"v":1100},{"d":"2026-08-13","p":11.22,"t":"10:03:33","ts":2,"v":1400},{"d":"2026-08-13","p":11.22,"t":"10:03:36","ts":2,"v":15800},{"d":"2026-08-13","p":11.22,"t":"10:03:42","ts":2,"v":5200},{"d":"2026-08-13","p":11.22,"t":"10:03:45","ts":2,"v":21100},{"d":"2026-08-13","p":11.23,"t":"10:03:48","ts":1,"v":2800},{"d":"2026-08-13","p":11.23,"t":"10:03:51","ts":1,"v":16600},{"d":"2026-08-13","p":11.23,"t":"10:03:54","ts":1,"v":113200},{"d":"2026-08-13","p":11.23,"t":"10:03:57","ts":2,"v":39000},{"d":"2026-08-13","p":11.23,"t":"10:04:00","ts":2,"v":3300},{"d":"2026-08-13","p":11.24,"t":"10:04:03","ts":1,"v":800},{"d":"2026-08-13","p":11.23,"t":"10:04:06","ts":2,"v":3600},{"d":"2026-08-13","p":11.23,"t":"10:04:09","ts":2,"v":17400},{"d":"2026-08-13","p":11.23,"t":"10:04:12","ts":2,"v":74900},{"d":"2026-08-13","p":11.23,"t":"10:04:15","ts":1,"v":23100},{"d":"2026-08-13","p":11.23,"t":"10:04:18","ts":1,"v":12500},{"d":"2026-08-13","p":11.23,"t":"10:04:21","ts":1,"v":300},{"d":"2026-08-13","p":11.22,"t":"10:04:24","ts":2,"v":6000},{"d":"2026-08-13","p":11.23,"t":"10:04:27","ts":1,"v":4900},{"d":"2026-08-13","p":11.23,"t":"10:04:36","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"10:04:42","ts":1,"v":3900},{"d":"2026-08-13","p":11.23,"t":"10:04:45","ts":1,"v":6800},{"d":"2026-08-13","p":11.23,"t":"10:04:48","ts":1,"v":8500},{"d":"2026-08-13","p":11.23,"t":"10:04:51","ts":1,"v":6500},{"d":"2026-08-13","p":11.23,"t":"10:04:57","ts":1,"v":2000},{"d":"2026-08-13","p":11.23,"t":"10:05:00","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"10:05:03","ts":1,"v":3400},{"d":"2026-08-13","p":11.22,"t":"10:05:06","ts":2,"v":9100},{"d":"2026-08-13","p":11.23,"t":"10:05:09","ts":1,"v":1700},{"d":"2026-08-13","p":11.22,"t":"10:05:12","ts":2,"v":100},{"d":"2026-08-13","p":11.23,"t":"10:05:18","ts":1,"v":74300},{"d":"2026-08-13","p":11.23,"t":"10:05:21","ts":1,"v":15300},{"d":"2026-08-13","p":11.23,"t":"10:05:24","ts":1,"v":12000},{"d":"2026-08-13","p":11.22,"t":"10:05:27","ts":2,"v":4100},{"d":"2026-08-13","p":11.22,"t":"10:05:30","ts":2,"v":4700},{"d":"2026-08-13","p":11.23,"t":"10:05:33","ts":1,"v":600},{"d":"2026-08-13","p":11.23,"t":"10:05:36","ts":1,"v":42700},{"d":"2026-08-13","p":11.23,"t":"10:05:39","ts":1,"v":3400},{"d":"2026-08-13","p":11.22,"t":"10:05:42","ts":2,"v":6000},{"d":"2026-08-13","p":11.22,"t":"10:05:45","ts":2,"v":26500},{"d":"2026-08-13","p":11.22,"t":"10:05:48","ts":2,"v":10500},{"d":"2026-08-13","p":11.22,"t":"10:05:51","ts":2,"v":199800},{"d":"2026-08-13","p":11.22,"t":"10:05:54","ts":2,"v":55000},{"d":"2026-08-13","p":11.22,"t":"10:05:57","ts":2,"v":4800},{"d":"2026-08-13","p":11.23,"t":"10:06:00","ts":1,"v":5000},{"d":"2026-08-13","p":11.22,"t":"10:06:03","ts":2,"v":900},{"d":"2026-08-13","p":11.23,"t":"10:06:06","ts":1,"v":2600},{"d":"2026-08-13","p":11.23,"t":"10:06:09","ts":1,"v":700},{"d":"2026-08-13","p":11.23,"t":"10:06:18","ts":1,"v":9300},{"d":"2026-08-13","p":11.23,"t":"10:06:21","ts":1,"v":8800},{"d":"2026-08-13","p":11.22,"t":"10:06:27","ts":2,"v":2700},{"d":"2026-08-13","p":11.22,"t":"10:06:30","ts":2,"v":3500},{"d":"2026-08-13","p":11.22,"t":"10:06:36","ts":2,"v":20400},{"d":"2026-08-13","p":11.22,"t":"10:06:39","ts":2,"v":800},{"d":"2026-08-13","p":11.22,"t":"10:06:42","ts":2,"v":1500},{"d":"2026-08-13","p":11.22,"t":"10:06:45","ts":2,"v":800},{"d":"2026-08-13","p":11.22,"t":"10:06:48","ts":2,"v":42400},{"d":"2026-08-13","p":11.22,"t":"10:06:51","ts":2,"v":130000},{"d":"2026-08-13","p":11.22,"t":"10:06:54","ts":1,"v":22700},{"d":"2026-08-13","p":11.21,"t":"10:06:57","ts":2,"v":1000},{"d":"2026-08-13","p":11.22,"t":"10:07:00","ts":1,"v":57000},{"d":"2026-08-13","p":11.22,"t":"10:07:03","ts":2,"v":6600},{"d":"2026-08-13","p":11.22,"t":"10:07:06","ts":2,"v":45100},{"d":"2026-08-13","p":11.22,"t":"10:07:09","ts":2,"v":7700},{"d":"2026-08-13","p":11.22,"t":"10:07:12","ts":1,"v":5500},{"d":"2026-08-13","p":11.21,"t":"10:07:15","ts":2,"v":4900},{"d":"2026-08-13","p":11.22,"t":"10:07:18","ts":1,"v":11000},{"d":"2026-08-13","p":11.21,"t":"10:07:21","ts":2,"v":104500},{"d":"2026-08-13","p":11.22,"t":"10:07:24","ts":1,"v":12200},{"d":"2026-08-13","p":11.22,"t":"10:07:30","ts":1,"v":2000},{"d":"2026-08-13","p":11.22,"t":"10:07:36","ts":1,"v":200},{"d":"2026-08-13","p":11.21,"t":"10:07:39","ts":2,"v":800},{"d":"2026-08-13","p":11.22,"t":"10:07:42","ts":1,"v":7400},{"d":"2026-08-13","p":11.22,"t":"10:07:45","ts":1,"v":4600},{"d":"2026-08-13","p":11.21,"t":"10:07:48","ts":2,"v":21200},{"d":"2026-08-13","p":11.22,"t":"10:07:51","ts":1,"v":300},{"d":"2026-08-13","p":11.21,"t":"10:07:54","ts":2,"v":4800},{"d":"2026-08-13","p":11.22,"t":"10:08:00","ts":1,"v":3900},{"d":"2026-08-13","p":11.22,"t":"10:08:06","ts":1,"v":45800},{"d":"2026-08-13","p":11.22,"t":"10:08:09","ts":1,"v":1000},{"d":"2026-08-13","p":11.21,"t":"10:08:12","ts":2,"v":27500},{"d":"2026-08-13","p":11.21,"t":"10:08:15","ts":2,"v":11600},{"d":"2026-08-13","p":11.22,"t":"10:08:18","ts":1,"v":4000},{"d":"2026-08-13","p":11.22,"t":"10:08:21","ts":1,"v":1600},{"d":"2026-08-13","p":11.21,"t":"10:08:24","ts":2,"v":1800},{"d":"2026-08-13","p":11.21,"t":"10:08:27","ts":2,"v":700},{"d":"2026-08-13","p":11.22,"t":"10:08:30","ts":1,"v":10200},{"d":"2026-08-13","p":11.21,"t":"10:08:36","ts":2,"v":3800},{"d":"2026-08-13","p":11.22,"t":"10:08:39","ts":1,"v":2900},{"d":"2026-08-13","p":11.22,"t":"10:08:42","ts":1,"v":99400},{"d":"2026-08-13","p":11.22,"t":"10:08:45","ts":1,"v":10300},{"d":"2026-08-13","p":11.21,"t":"10:08:48","ts":2,"v":8700},{"d":"2026-08-13","p":11.22,"t":"10:08:51","ts":1,"v":12400},{"d":"2026-08-13","p":11.22,"t":"10:08:54","ts":1,"v":16500},{"d":"2026-08-13","p":11.21,"t":"10:08:57","ts":2,"v":9800},{"d":"2026-08-13","p":11.22,"t":"10:09:00","ts":1,"v":2400},{"d":"2026-08-13","p":11.22,"t":"10:09:03","ts":1,"v":5300},{"d":"2026-08-13","p":11.21,"t":"10:09:06","ts":2,"v":12700},{"d":"2026-08-13","p":11.22,"t":"10:09:09","ts":1,"v":11700},{"d":"2026-08-13","p":11.22,"t":"10:09:12","ts":1,"v":7000},{"d":"2026-08-13","p":11.21,"t":"10:09:15","ts":2,"v":6400},{"d":"2026-08-13","p":11.21,"t":"10:09:18","ts":2,"v":12800},{"d":"2026-08-13","p":11.21,"t":"10:09:21","ts":2,"v":39600},{"d":"2026-08-13","p":11.21,"t":"10:09:24","ts":2,"v":1100},{"d":"2026-08-13","p":11.22,"t":"10:09:27","ts":1,"v":8700},{"d":"2026-08-13","p":11.22,"t":"10:09:33","ts":1,"v":100},{"d":"2026-08-13","p":11.21,"t":"10:09:36","ts":2,"v":3300},{"d":"2026-08-13","p":11.21,"t":"10:09:39","ts":2,"v":1600},{"d":"2026-08-13","p":11.21,"t":"10:09:42","ts":2,"v":4500},{"d":"2026-08-13","p":11.21,"t":"10:09:45","ts":2,"v":1200},{"d":"2026-08-13","p":11.21,"t":"10:09:48","ts":2,"v":1600},{"d":"2026-08-13","p":11.22,"t":"10:09:51","ts":1,"v":3800},{"d":"2026-08-13","p":11.21,"t":"10:09:57","ts":2,"v":18900},{"d":"2026-08-13","p":11.22,"t":"10:10:03","ts":1,"v":2600},{"d":"2026-08-13","p":11.22,"t":"10:10:06","ts":1,"v":7600},{"d":"2026-08-13","p":11.21,"t":"10:10:09","ts":2,"v":100},{"d":"2026-08-13","p":11.22,"t":"10:10:12","ts":1,"v":700},{"d":"2026-08-13","p":11.21,"t":"10:10:15","ts":2,"v":9000},{"d":"2026-08-13","p":11.21,"t":"10:10:18","ts":2,"v":9300},{"d":"2026-08-13","p":11.21,"t":"10:10:24","ts":2,"v":1200},{"d":"2026-08-13","p":11.22,"t":"10:10:27","ts":1,"v":1100},{"d":"2026-08-13","p":11.21,"t":"10:10:30","ts":2,"v":9100},{"d":"2026-08-13","p":11.21,"t":"10:10:33","ts":2,"v":52900},{"d":"2026-08-13","p":11.21,"t":"10:10:36","ts":2,"v":45400},{"d":"2026-08-13","p":11.21,"t":"10:10:39","ts":2,"v":15700},{"d":"2026-08-13","p":11.21,"t":"10:10:42","ts":2,"v":1300},{"d":"2026-08-13","p":11.21,"t":"10:10:45","ts":2,"v":1100},{"d":"2026-08-13","p":11.21,"t":"10:10:48","ts":2,"v":6000},{"d":"2026-08-13","p":11.21,"t":"10:10:51","ts":2,"v":2800},{"d":"2026-08-13","p":11.21,"t":"10:10:54","ts":2,"v":3200},{"d":"2026-08-13","p":11.21,"t":"10:10:57","ts":2,"v":4700},{"d":"2026-08-13","p":11.22,"t":"10:11:00","ts":1,"v":4300},{"d":"2026-08-13","p":11.21,"t":"10:11:03","ts":2,"v":12700},{"d":"2026-08-13","p":11.21,"t":"10:11:06","ts":2,"v":17000},{"d":"2026-08-13","p":11.21,"t":"10:11:09","ts":2,"v":3400},{"d":"2026-08-13","p":11.22,"t":"10:11:12","ts":1,"v":1000},{"d":"2026-08-13","p":11.21,"t":"10:11:15","ts":2,"v":38000},{"d":"2026-08-13","p":11.2,"t":"10:11:18","ts":2,"v":301100},{"d":"2026-08-13","p":11.21,"t":"10:11:21","ts":1,"v":32500},{"d":"2026-08-13","p":11.21,"t":"10:11:24","ts":1,"v":12000},{"d":"2026-08-13","p":11.2,"t":"10:11:27","ts":2,"v":9300},{"d":"2026-08-13","p":11.21,"t":"10:11:30","ts":1,"v":8600},{"d":"2026-08-13","p":11.2,"t":"10:11:33","ts":2,"v":1800},{"d":"2026-08-13","p":11.21,"t":"10:11:36","ts":1,"v":9900},{"d":"2026-08-13","p":11.2,"t":"10:11:39","ts":2,"v":6200},{"d":"2026-08-13","p":11.2,"t":"10:11:42","ts":2,"v":3800},{"d":"2026-08-13","p":11.21,"t":"10:11:45","ts":1,"v":700},{"d":"2026-08-13","p":11.21,"t":"10:11:48","ts":1,"v":77300},{"d":"2026-08-13","p":11.21,"t":"10:11:51","ts":1,"v":62800},{"d":"2026-08-13","p":11.2,"t":"10:11:54","ts":2,"v":15800},{"d":"2026-08-13","p":11.21,"t":"10:11:57","ts":1,"v":22000},{"d":"2026-08-13","p":11.22,"t":"10:12:00","ts":1,"v":7400},{"d":"2026-08-13","p":11.21,"t":"10:12:03","ts":2,"v":100},{"d":"2026-08-13","p":11.21,"t":"10:12:06","ts":2,"v":3000},{"d":"2026-08-13","p":11.21,"t":"10:12:09","ts":2,"v":14400},{"d":"2026-08-13","p":11.22,"t":"10:12:12","ts":1,"v":2800},{"d":"2026-08-13","p":11.21,"t":"10:12:15","ts":2,"v":8000},{"d":"2026-08-13","p":11.22,"t":"10:12:21","ts":1,"v":1600},{"d":"2026-08-13","p":11.21,"t":"10:12:24","ts":2,"v":5200},{"d":"2026-08-13","p":11.21,"t":"10:12:27","ts":2,"v":14200},{"d":"2026-08-13","p":11.21,"t":"10:12:30","ts":2,"v":2600},{"d":"2026-08-13","p":11.22,"t":"10:12:33","ts":1,"v":10100},{"d":"2026-08-13","p":11.21,"t":"10:12:36","ts":2,"v":300},{"d":"2026-08-13","p":11.21,"t":"10:12:42","ts":2,"v":3800},{"d":"2026-08-13","p":11.22,"t":"10:12:45","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"10:12:48","ts":1,"v":1500},{"d":"2026-08-13","p":11.21,"t":"10:12:54","ts":2,"v":200},{"d":"2026-08-13","p":11.21,"t":"10:13:03","ts":2,"v":1800},{"d":"2026-08-13","p":11.22,"t":"10:13:06","ts":1,"v":10000},{"d":"2026-08-13","p":11.21,"t":"10:13:09","ts":2,"v":17500},{"d":"2026-08-13","p":11.21,"t":"10:13:12","ts":2,"v":700},{"d":"2026-08-13","p":11.22,"t":"10:13:15","ts":1,"v":100},{"d":"2026-08-13","p":11.21,"t":"10:13:18","ts":2,"v":400},{"d":"2026-08-13","p":11.21,"t":"10:13:24","ts":2,"v":1600},{"d":"2026-08-13","p":11.21,"t":"10:13:30","ts":2,"v":26000},{"d":"2026-08-13","p":11.22,"t":"10:13:33","ts":1,"v":10100},{"d":"2026-08-13","p":11.22,"t":"10:13:36","ts":1,"v":700},{"d":"2026-08-13","p":11.21,"t":"10:13:42","ts":2,"v":3700},{"d":"2026-08-13","p":11.22,"t":"10:13:48","ts":1,"v":3500},{"d":"2026-08-13","p":11.21,"t":"10:13:51","ts":2,"v":2800},{"d":"2026-08-13","p":11.21,"t":"10:13:54","ts":2,"v":18100},{"d":"2026-08-13","p":11.21,"t":"10:13:57","ts":2,"v":1700},{"d":"2026-08-13","p":11.22,"t":"10:14:00","ts":1,"v":400},{"d":"2026-08-13","p":11.22,"t":"10:14:03","ts":1,"v":8400},{"d":"2026-08-13","p":11.21,"t":"10:14:06","ts":2,"v":1100},{"d":"2026-08-13","p":11.21,"t":"10:14:09","ts":2,"v":22700},{"d":"2026-08-13","p":11.22,"t":"10:14:12","ts":1,"v":12200},{"d":"2026-08-13","p":11.21,"t":"10:14:15","ts":2,"v":1800},{"d":"2026-08-13","p":11.21,"t":"10:14:18","ts":2,"v":4500},{"d":"2026-08-13","p":11.21,"t":"10:14:21","ts":2,"v":100},{"d":"2026-08-13","p":11.21,"t":"10:14:24","ts":2,"v":1000},{"d":"2026-08-13","p":11.22,"t":"10:14:27","ts":1,"v":1000},{"d":"2026-08-13","p":11.21,"t":"10:14:33","ts":2,"v":500},{"d":"2026-08-13","p":11.21,"t":"10:14:36","ts":2,"v":7800},{"d":"2026-08-13","p":11.21,"t":"10:14:39","ts":2,"v":1200},{"d":"2026-08-13","p":11.21,"t":"10:14:42","ts":2,"v":8000},{"d":"2026-08-13","p":11.21,"t":"10:14:45","ts":2,"v":3900},{"d":"2026-08-13","p":11.22,"t":"10:14:48","ts":1,"v":38000},{"d":"2026-08-13","p":11.22,"t":"10:14:51","ts":1,"v":1200},{"d":"2026-08-13","p":11.21,"t":"10:14:54","ts":2,"v":600},{"d":"2026-08-13","p":11.22,"t":"10:14:57","ts":1,"v":2700},{"d":"2026-08-13","p":11.21,"t":"10:15:00","ts":2,"v":3100},{"d":"2026-08-13","p":11.22,"t":"10:15:03","ts":1,"v":10000},{"d":"2026-08-13","p":11.22,"t":"10:15:06","ts":1,"v":216700},{"d":"2026-08-13","p":11.23,"t":"10:15:09","ts":1,"v":14400},{"d":"2026-08-13","p":11.23,"t":"10:15:12","ts":1,"v":3700},{"d":"2026-08-13","p":11.22,"t":"10:15:15","ts":2,"v":33700},{"d":"2026-08-13","p":11.23,"t":"10:15:18","ts":1,"v":11900},{"d":"2026-08-13","p":11.22,"t":"10:15:21","ts":2,"v":4500},{"d":"2026-08-13","p":11.22,"t":"10:15:24","ts":2,"v":12100},{"d":"2026-08-13","p":11.22,"t":"10:15:27","ts":2,"v":6700},{"d":"2026-08-13","p":11.22,"t":"10:15:30","ts":2,"v":400},{"d":"2026-08-13","p":11.22,"t":"10:15:33","ts":2,"v":10000},{"d":"2026-08-13","p":11.22,"t":"10:15:39","ts":2,"v":1600},{"d":"2026-08-13","p":11.22,"t":"10:15:48","ts":2,"v":1800},{"d":"2026-08-13","p":11.22,"t":"10:15:54","ts":2,"v":2000},{"d":"2026-08-13","p":11.22,"t":"10:15:57","ts":2,"v":1000},{"d":"2026-08-13","p":11.23,"t":"10:16:03","ts":1,"v":1100},{"d":"2026-08-13","p":11.22,"t":"10:16:09","ts":2,"v":700},{"d":"2026-08-13","p":11.22,"t":"10:16:15","ts":2,"v":93200},{"d":"2026-08-13","p":11.22,"t":"10:16:18","ts":2,"v":111500},{"d":"2026-08-13","p":11.22,"t":"10:16:21","ts":1,"v":1700},{"d":"2026-08-13","p":11.22,"t":"10:16:24","ts":1,"v":16000},{"d":"2026-08-13","p":11.22,"t":"10:16:27","ts":1,"v":4100},{"d":"2026-08-13","p":11.22,"t":"10:16:30","ts":1,"v":5000},{"d":"2026-08-13","p":11.22,"t":"10:16:33","ts":1,"v":61400},{"d":"2026-08-13","p":11.22,"t":"10:16:36","ts":2,"v":2300},{"d":"2026-08-13","p":11.23,"t":"10:16:39","ts":1,"v":800},{"d":"2026-08-13","p":11.23,"t":"10:16:42","ts":1,"v":33400},{"d":"2026-08-13","p":11.23,"t":"10:16:45","ts":1,"v":7900},{"d":"2026-08-13","p":11.23,"t":"10:16:48","ts":1,"v":2900},{"d":"2026-08-13","p":11.22,"t":"10:16:54","ts":2,"v":5100},{"d":"2026-08-13","p":11.22,"t":"10:16:57","ts":2,"v":6000},{"d":"2026-08-13","p":11.23,"t":"10:17:00","ts":1,"v":4300},{"d":"2026-08-13","p":11.23,"t":"10:17:03","ts":1,"v":4800},{"d":"2026-08-13","p":11.23,"t":"10:17:06","ts":1,"v":2500},{"d":"2026-08-13","p":11.23,"t":"10:17:12","ts":1,"v":15000},{"d":"2026-08-13","p":11.22,"t":"10:17:15","ts":2,"v":4200},{"d":"2026-08-13","p":11.22,"t":"10:17:18","ts":2,"v":3000},{"d":"2026-08-13","p":11.22,"t":"10:17:21","ts":2,"v":18200},{"d":"2026-08-13","p":11.22,"t":"10:17:24","ts":2,"v":2900},{"d":"2026-08-13","p":11.22,"t":"10:17:27","ts":2,"v":2200},{"d":"2026-08-13","p":11.22,"t":"10:17:30","ts":2,"v":1600},{"d":"2026-08-13","p":11.22,"t":"10:17:33","ts":2,"v":1500},{"d":"2026-08-13","p":11.22,"t":"10:17:36","ts":2,"v":900},{"d":"2026-08-13","p":11.22,"t":"10:17:39","ts":2,"v":9800},{"d":"2026-08-13","p":11.23,"t":"10:17:42","ts":1,"v":23000},{"d":"2026-08-13","p":11.22,"t":"10:17:45","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"10:17:51","ts":2,"v":1300},{"d":"2026-08-13","p":11.23,"t":"10:17:54","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"10:17:57","ts":2,"v":300},{"d":"2026-08-13","p":11.22,"t":"10:18:00","ts":2,"v":2700},{"d":"2026-08-13","p":11.23,"t":"10:18:03","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"10:18:06","ts":2,"v":12900},{"d":"2026-08-13","p":11.22,"t":"10:18:09","ts":2,"v":29800},{"d":"2026-08-13","p":11.23,"t":"10:18:12","ts":1,"v":39600},{"d":"2026-08-13","p":11.22,"t":"10:18:15","ts":2,"v":16900},{"d":"2026-08-13","p":11.22,"t":"10:18:18","ts":2,"v":4200},{"d":"2026-08-13","p":11.22,"t":"10:18:21","ts":2,"v":3100},{"d":"2026-08-13","p":11.22,"t":"10:18:24","ts":2,"v":65500},{"d":"2026-08-13","p":11.22,"t":"10:18:27","ts":2,"v":29500},{"d":"2026-08-13","p":11.23,"t":"10:18:30","ts":1,"v":19000},{"d":"2026-08-13","p":11.23,"t":"10:18:33","ts":1,"v":11400},{"d":"2026-08-13","p":11.22,"t":"10:18:36","ts":2,"v":700},{"d":"2026-08-13","p":11.22,"t":"10:18:39","ts":2,"v":99400},{"d":"2026-08-13","p":11.22,"t":"10:18:42","ts":1,"v":10000},{"d":"2026-08-13","p":11.22,"t":"10:18:45","ts":1,"v":38500},{"d":"2026-08-13","p":11.22,"t":"10:18:48","ts":1,"v":25700},{"d":"2026-08-13","p":11.21,"t":"10:18:51","ts":2,"v":16700},{"d":"2026-08-13","p":11.22,"t":"10:18:54","ts":1,"v":5500},{"d":"2026-08-13","p":11.21,"t":"10:18:57","ts":2,"v":24200},{"d":"2026-08-13","p":11.22,"t":"10:19:00","ts":1,"v":18800},{"d":"2026-08-13","p":11.21,"t":"10:19:03","ts":2,"v":17000},{"d":"2026-08-13","p":11.22,"t":"10:19:06","ts":1,"v":29800},{"d":"2026-08-13","p":11.21,"t":"10:19:09","ts":2,"v":744100},{"d":"2026-08-13","p":11.21,"t":"10:19:12","ts":1,"v":9400},{"d":"2026-08-13","p":11.21,"t":"10:19:15","ts":1,"v":10500},{"d":"2026-08-13","p":11.21,"t":"10:19:18","ts":1,"v":15600},{"d":"2026-08-13","p":11.21,"t":"10:19:21","ts":1,"v":8000},{"d":"2026-08-13","p":11.2,"t":"10:19:24","ts":2,"v":200},{"d":"2026-08-13","p":11.2,"t":"10:19:27","ts":2,"v":18100},{"d":"2026-08-13","p":11.21,"t":"10:19:30","ts":1,"v":4800},{"d":"2026-08-13","p":11.21,"t":"10:19:33","ts":1,"v":32500},{"d":"2026-08-13","p":11.21,"t":"10:19:36","ts":1,"v":22400},{"d":"2026-08-13","p":11.2,"t":"10:19:39","ts":2,"v":345600},{"d":"2026-08-13","p":11.21,"t":"10:19:42","ts":1,"v":10000},{"d":"2026-08-13","p":11.21,"t":"10:19:45","ts":1,"v":7100},{"d":"2026-08-13","p":11.21,"t":"10:19:48","ts":1,"v":4000},{"d":"2026-08-13","p":11.21,"t":"10:19:51","ts":1,"v":8400},{"d":"2026-08-13","p":11.21,"t":"10:19:54","ts":1,"v":100},{"d":"2026-08-13","p":11.21,"t":"10:19:57","ts":1,"v":6600},{"d":"2026-08-13","p":11.2,"t":"10:20:00","ts":2,"v":13500},{"d":"2026-08-13","p":11.21,"t":"10:20:03","ts":1,"v":9000},{"d":"2026-08-13","p":11.21,"t":"10:20:09","ts":1,"v":372500},{"d":"2026-08-13","p":11.2,"t":"10:20:12","ts":2,"v":47900},{"d":"2026-08-13","p":11.2,"t":"10:20:15","ts":2,"v":8300},{"d":"2026-08-13","p":11.21,"t":"10:20:21","ts":1,"v":6300},{"d":"2026-08-13","p":11.2,"t":"10:20:24","ts":2,"v":1300},{"d":"2026-08-13","p":11.21,"t":"10:20:27","ts":1,"v":19000},{"d":"2026-08-13","p":11.2,"t":"10:20:30","ts":2,"v":7000},{"d":"2026-08-13","p":11.21,"t":"10:20:33","ts":1,"v":200},{"d":"2026-08-13","p":11.21,"t":"10:20:36","ts":1,"v":6400},{"d":"2026-08-13","p":11.2,"t":"10:20:39","ts":2,"v":482500},{"d":"2026-08-13","p":11.2,"t":"10:20:42","ts":1,"v":19500},{"d":"2026-08-13","p":11.2,"t":"10:20:45","ts":1,"v":19300},{"d":"2026-08-13","p":11.2,"t":"10:20:48","ts":1,"v":3400},{"d":"2026-08-13","p":11.19,"t":"10:20:51","ts":2,"v":8300},{"d":"2026-08-13","p":11.19,"t":"10:20:54","ts":2,"v":13500},{"d":"2026-08-13","p":11.19,"t":"10:20:57","ts":2,"v":10500},{"d":"2026-08-13","p":11.2,"t":"10:21:00","ts":1,"v":24000},{"d":"2026-08-13","p":11.2,"t":"10:21:03","ts":1,"v":5300},{"d":"2026-08-13","p":11.2,"t":"10:21:06","ts":1,"v":400},{"d":"2026-08-13","p":11.19,"t":"10:21:09","ts":2,"v":316700},{"d":"2026-08-13","p":11.2,"t":"10:21:12","ts":1,"v":74800},{"d":"2026-08-13","p":11.2,"t":"10:21:15","ts":1,"v":31200},{"d":"2026-08-13","p":11.2,"t":"10:21:18","ts":2,"v":47500},{"d":"2026-08-13","p":11.2,"t":"10:21:21","ts":2,"v":31800},{"d":"2026-08-13","p":11.2,"t":"10:21:24","ts":2,"v":20400},{"d":"2026-08-13","p":11.2,"t":"10:21:27","ts":2,"v":26300},{"d":"2026-08-13","p":11.2,"t":"10:21:30","ts":2,"v":18400},{"d":"2026-08-13","p":11.2,"t":"10:21:36","ts":2,"v":1700},{"d":"2026-08-13","p":11.2,"t":"10:21:39","ts":2,"v":168600},{"d":"2026-08-13","p":11.2,"t":"10:21:42","ts":1,"v":39500},{"d":"2026-08-13","p":11.2,"t":"10:21:45","ts":1,"v":4700},{"d":"2026-08-13","p":11.2,"t":"10:21:48","ts":1,"v":14800},{"d":"2026-08-13","p":11.2,"t":"10:21:51","ts":1,"v":6500},{"d":"2026-08-13","p":11.19,"t":"10:21:54","ts":2,"v":1700},{"d":"2026-08-13","p":11.2,"t":"10:22:03","ts":1,"v":5800},{"d":"2026-08-13","p":11.2,"t":"10:22:06","ts":1,"v":2700},{"d":"2026-08-13","p":11.2,"t":"10:22:09","ts":1,"v":348200},{"d":"2026-08-13","p":11.2,"t":"10:22:12","ts":1,"v":15100},{"d":"2026-08-13","p":11.2,"t":"10:22:15","ts":1,"v":35300},{"d":"2026-08-13","p":11.2,"t":"10:22:18","ts":2,"v":37700},{"d":"2026-08-13","p":11.2,"t":"10:22:21","ts":2,"v":12600},{"d":"2026-08-13","p":11.2,"t":"10:22:24","ts":2,"v":900},{"d":"2026-08-13","p":11.21,"t":"10:22:27","ts":1,"v":42600},{"d":"2026-08-13","p":11.2,"t":"10:22:30","ts":2,"v":200},{"d":"2026-08-13","p":11.2,"t":"10:22:33","ts":2,"v":6000},{"d":"2026-08-13","p":11.2,"t":"10:22:36","ts":2,"v":54400},{"d":"2026-08-13","p":11.19,"t":"10:22:39","ts":2,"v":200},{"d":"2026-08-13","p":11.2,"t":"10:22:42","ts":1,"v":108800},{"d":"2026-08-13","p":11.2,"t":"10:22:45","ts":1,"v":5800},{"d":"2026-08-13","p":11.19,"t":"10:22:48","ts":2,"v":1600},{"d":"2026-08-13","p":11.19,"t":"10:22:54","ts":2,"v":3200},{"d":"2026-08-13","p":11.2,"t":"10:22:57","ts":1,"v":4000},{"d":"2026-08-13","p":11.2,"t":"10:23:00","ts":1,"v":1000},{"d":"2026-08-13","p":11.2,"t":"10:23:03","ts":1,"v":3200},{"d":"2026-08-13","p":11.19,"t":"10:23:06","ts":2,"v":424800},{"d":"2026-08-13","p":11.2,"t":"10:23:09","ts":1,"v":22700},{"d":"2026-08-13","p":11.2,"t":"10:23:12","ts":1,"v":4200},{"d":"2026-08-13","p":11.19,"t":"10:23:15","ts":2,"v":8100},{"d":"2026-08-13","p":11.2,"t":"10:23:18","ts":1,"v":2800},{"d":"2026-08-13","p":11.2,"t":"10:23:21","ts":1,"v":7600},{"d":"2026-08-13","p":11.19,"t":"10:23:24","ts":2,"v":6900},{"d":"2026-08-13","p":11.2,"t":"10:23:27","ts":1,"v":8000},{"d":"2026-08-13","p":11.2,"t":"10:23:30","ts":1,"v":600},{"d":"2026-08-13","p":11.2,"t":"10:23:33","ts":1,"v":10900},{"d":"2026-08-13","p":11.19,"t":"10:23:36","ts":2,"v":403800},{"d":"2026-08-13","p":11.2,"t":"10:23:39","ts":1,"v":14300},{"d":"2026-08-13","p":11.2,"t":"10:23:42","ts":1,"v":1000},{"d":"2026-08-13","p":11.2,"t":"10:23:45","ts":1,"v":6300},{"d":"2026-08-13","p":11.19,"t":"10:23:48","ts":2,"v":3900},{"d":"2026-08-13","p":11.19,"t":"10:23:51","ts":2,"v":5200},{"d":"2026-08-13","p":11.2,"t":"10:23:54","ts":1,"v":1400},{"d":"2026-08-13","p":11.2,"t":"10:23:57","ts":1,"v":1200},{"d":"2026-08-13","p":11.2,"t":"10:24:00","ts":1,"v":2800},{"d":"2026-08-13","p":11.19,"t":"10:24:03","ts":2,"v":328500},{"d":"2026-08-13","p":11.19,"t":"10:24:06","ts":2,"v":32800},{"d":"2026-08-13","p":11.19,"t":"10:24:09","ts":2,"v":600},{"d":"2026-08-13","p":11.2,"t":"10:24:12","ts":1,"v":500},{"d":"2026-08-13","p":11.19,"t":"10:24:15","ts":2,"v":4300},{"d":"2026-08-13","p":11.2,"t":"10:24:18","ts":1,"v":2000},{"d":"2026-08-13","p":11.2,"t":"10:24:24","ts":1,"v":400},{"d":"2026-08-13","p":11.19,"t":"10:24:27","ts":2,"v":38200},{"d":"2026-08-13","p":11.2,"t":"10:24:30","ts":1,"v":7200},{"d":"2026-08-13","p":11.19,"t":"10:24:33","ts":2,"v":424600},{"d":"2026-08-13","p":11.19,"t":"10:24:36","ts":2,"v":43200},{"d":"2026-08-13","p":11.19,"t":"10:24:39","ts":2,"v":64900},{"d":"2026-08-13","p":11.19,"t":"10:24:42","ts":2,"v":3000},{"d":"2026-08-13","p":11.19,"t":"10:24:45","ts":2,"v":1100},{"d":"2026-08-13","p":11.2,"t":"10:24:48","ts":1,"v":300},{"d":"2026-08-13","p":11.2,"t":"10:24:51","ts":1,"v":9800},{"d":"2026-08-13","p":11.19,"t":"10:24:54","ts":2,"v":8700},{"d":"2026-08-13","p":11.2,"t":"10:24:57","ts":1,"v":1100},{"d":"2026-08-13","p":11.19,"t":"10:25:00","ts":2,"v":133800},{"d":"2026-08-13","p":11.19,"t":"10:25:03","ts":2,"v":222600},{"d":"2026-08-13","p":11.19,"t":"10:25:06","ts":2,"v":5800},{"d":"2026-08-13","p":11.19,"t":"10:25:09","ts":2,"v":2800},{"d":"2026-08-13","p":11.2,"t":"10:25:12","ts":1,"v":21500},{"d":"2026-08-13","p":11.2,"t":"10:25:15","ts":1,"v":200},{"d":"2026-08-13","p":11.2,"t":"10:25:18","ts":1,"v":20800},{"d":"2026-08-13","p":11.2,"t":"10:25:21","ts":1,"v":900},{"d":"2026-08-13","p":11.2,"t":"10:25:27","ts":1,"v":3300},{"d":"2026-08-13","p":11.2,"t":"10:25:30","ts":1,"v":600},{"d":"2026-08-13","p":11.2,"t":"10:25:33","ts":1,"v":406500},{"d":"2026-08-13","p":11.2,"t":"10:25:36","ts":2,"v":52700},{"d":"2026-08-13","p":11.2,"t":"10:25:39","ts":2,"v":31800},{"d":"2026-08-13","p":11.2,"t":"10:25:42","ts":2,"v":5200},{"d":"2026-08-13","p":11.2,"t":"10:25:45","ts":2,"v":4000},{"d":"2026-08-13","p":11.2,"t":"10:25:48","ts":1,"v":6900},{"d":"2026-08-13","p":11.2,"t":"10:25:51","ts":1,"v":200},{"d":"2026-08-13","p":11.2,"t":"10:25:54","ts":1,"v":15200},{"d":"2026-08-13","p":11.2,"t":"10:25:57","ts":1,"v":5800},{"d":"2026-08-13","p":11.2,"t":"10:26:00","ts":2,"v":17900},{"d":"2026-08-13","p":11.2,"t":"10:26:03","ts":2,"v":77100},{"d":"2026-08-13","p":11.19,"t":"10:26:06","ts":2,"v":3400},{"d":"2026-08-13","p":11.19,"t":"10:26:09","ts":2,"v":1000},{"d":"2026-08-13","p":11.19,"t":"10:26:12","ts":2,"v":400},{"d":"2026-08-13","p":11.19,"t":"10:26:15","ts":2,"v":1000},{"d":"2026-08-13","p":11.19,"t":"10:26:18","ts":2,"v":300},{"d":"2026-08-13","p":11.2,"t":"10:26:21","ts":1,"v":4700},{"d":"2026-08-13","p":11.2,"t":"10:26:24","ts":1,"v":327000},{"d":"2026-08-13","p":11.2,"t":"10:26:27","ts":2,"v":8700},{"d":"2026-08-13","p":11.2,"t":"10:26:30","ts":2,"v":4400},{"d":"2026-08-13","p":11.2,"t":"10:26:33","ts":2,"v":49900},{"d":"2026-08-13","p":11.2,"t":"10:26:36","ts":1,"v":2400},{"d":"2026-08-13","p":11.2,"t":"10:26:39","ts":1,"v":4100},{"d":"2026-08-13","p":11.2,"t":"10:26:42","ts":1,"v":4900},{"d":"2026-08-13","p":11.2,"t":"10:26:45","ts":1,"v":3400},{"d":"2026-08-13","p":11.19,"t":"10:26:48","ts":2,"v":1100},{"d":"2026-08-13","p":11.19,"t":"10:26:51","ts":2,"v":1100},{"d":"2026-08-13","p":11.2,"t":"10:27:00","ts":1,"v":1400},{"d":"2026-08-13","p":11.2,"t":"10:27:03","ts":1,"v":347800},{"d":"2026-08-13","p":11.19,"t":"10:27:06","ts":2,"v":8800},{"d":"2026-08-13","p":11.2,"t":"10:27:09","ts":1,"v":1100},{"d":"2026-08-13","p":11.2,"t":"10:27:12","ts":1,"v":500},{"d":"2026-08-13","p":11.2,"t":"10:27:15","ts":1,"v":600},{"d":"2026-08-13","p":11.2,"t":"10:27:18","ts":1,"v":53700},{"d":"2026-08-13","p":11.21,"t":"10:27:21","ts":1,"v":13000},{"d":"2026-08-13","p":11.21,"t":"10:27:24","ts":1,"v":400},{"d":"2026-08-13","p":11.21,"t":"10:27:27","ts":1,"v":700},{"d":"2026-08-13","p":11.2,"t":"10:27:30","ts":2,"v":700},{"d":"2026-08-13","p":11.2,"t":"10:27:33","ts":2,"v":120300},{"d":"2026-08-13","p":11.2,"t":"10:27:36","ts":1,"v":2200},{"d":"2026-08-13","p":11.2,"t":"10:27:39","ts":1,"v":6400},{"d":"2026-08-13","p":11.19,"t":"10:27:42","ts":2,"v":200},{"d":"2026-08-13","p":11.19,"t":"10:27:45","ts":2,"v":400},{"d":"2026-08-13","p":11.2,"t":"10:27:51","ts":1,"v":2600},{"d":"2026-08-13","p":11.19,"t":"10:27:54","ts":2,"v":300},{"d":"2026-08-13","p":11.19,"t":"10:27:57","ts":2,"v":1200},{"d":"2026-08-13","p":11.19,"t":"10:28:00","ts":2,"v":1000},{"d":"2026-08-13","p":11.2,"t":"10:28:03","ts":1,"v":341200},{"d":"2026-08-13","p":11.19,"t":"10:28:06","ts":2,"v":10200},{"d":"2026-08-13","p":11.19,"t":"10:28:09","ts":2,"v":200},{"d":"2026-08-13","p":11.2,"t":"10:28:12","ts":1,"v":6300},{"d":"2026-08-13","p":11.19,"t":"10:28:15","ts":2,"v":300},{"d":"2026-08-13","p":11.2,"t":"10:28:18","ts":1,"v":3600},{"d":"2026-08-13","p":11.2,"t":"10:28:21","ts":1,"v":25200},{"d":"2026-08-13","p":11.2,"t":"10:28:24","ts":1,"v":800},{"d":"2026-08-13","p":11.2,"t":"10:28:27","ts":1,"v":100},{"d":"2026-08-13","p":11.2,"t":"10:28:30","ts":1,"v":103700},{"d":"2026-08-13","p":11.2,"t":"10:28:33","ts":2,"v":372200},{"d":"2026-08-13","p":11.2,"t":"10:28:36","ts":1,"v":2800},{"d":"2026-08-13","p":11.2,"t":"10:28:39","ts":1,"v":500},{"d":"2026-08-13","p":11.2,"t":"10:28:42","ts":1,"v":3700},{"d":"2026-08-13","p":11.19,"t":"10:28:45","ts":2,"v":3800},{"d":"2026-08-13","p":11.19,"t":"10:28:48","ts":2,"v":6800},{"d":"2026-08-13","p":11.19,"t":"10:28:51","ts":2,"v":1700},{"d":"2026-08-13","p":11.2,"t":"10:28:54","ts":1,"v":200},{"d":"2026-08-13","p":11.19,"t":"10:28:57","ts":2,"v":4100},{"d":"2026-08-13","p":11.2,"t":"10:29:00","ts":1,"v":100},{"d":"2026-08-13","p":11.19,"t":"10:29:03","ts":2,"v":141800},{"d":"2026-08-13","p":11.18,"t":"10:29:06","ts":2,"v":5900},{"d":"2026-08-13","p":11.19,"t":"10:29:09","ts":1,"v":9000},{"d":"2026-08-13","p":11.19,"t":"10:29:12","ts":1,"v":9700},{"d":"2026-08-13","p":11.19,"t":"10:29:15","ts":1,"v":185900},{"d":"2026-08-13","p":11.2,"t":"10:29:18","ts":1,"v":116400},{"d":"2026-08-13","p":11.19,"t":"10:29:21","ts":2,"v":11700},{"d":"2026-08-13","p":11.19,"t":"10:29:24","ts":2,"v":2000},{"d":"2026-08-13","p":11.19,"t":"10:29:27","ts":2,"v":7000},{"d":"2026-08-13","p":11.19,"t":"10:29:30","ts":2,"v":185900},{"d":"2026-08-13","p":11.19,"t":"10:29:33","ts":1,"v":171300},{"d":"2026-08-13","p":11.19,"t":"10:29:36","ts":2,"v":10300},{"d":"2026-08-13","p":11.2,"t":"10:29:39","ts":1,"v":1200},{"d":"2026-08-13","p":11.2,"t":"10:29:42","ts":1,"v":9400},{"d":"2026-08-13","p":11.19,"t":"10:29:45","ts":2,"v":300},{"d":"2026-08-13","p":11.2,"t":"10:29:48","ts":1,"v":200},{"d":"2026-08-13","p":11.2,"t":"10:29:51","ts":1,"v":20000},{"d":"2026-08-13","p":11.2,"t":"10:29:54","ts":1,"v":3900},{"d":"2026-08-13","p":11.19,"t":"10:29:57","ts":2,"v":28300},{"d":"2026-08-13","p":11.2,"t":"10:30:00","ts":1,"v":316000},{"d":"2026-08-13","p":11.19,"t":"10:30:03","ts":2,"v":6600},{"d":"2026-08-13","p":11.2,"t":"10:30:06","ts":1,"v":10600},{"d":"2026-08-13","p":11.2,"t":"10:30:09","ts":1,"v":5400},{"d":"2026-08-13","p":11.19,"t":"10:30:12","ts":2,"v":4700},{"d":"2026-08-13","p":11.2,"t":"10:30:15","ts":1,"v":47700},{"d":"2026-08-13","p":11.2,"t":"10:30:18","ts":2,"v":19800},{"d":"2026-08-13","p":11.2,"t":"10:30:21","ts":2,"v":13700},{"d":"2026-08-13","p":11.2,"t":"10:30:24","ts":2,"v":1400},{"d":"2026-08-13","p":11.21,"t":"10:30:27","ts":1,"v":338300},{"d":"2026-08-13","p":11.21,"t":"10:30:30","ts":1,"v":20900},{"d":"2026-08-13","p":11.21,"t":"10:30:33","ts":1,"v":28700},{"d":"2026-08-13","p":11.21,"t":"10:30:36","ts":1,"v":9400},{"d":"2026-08-13","p":11.22,"t":"10:30:39","ts":1,"v":63100},{"d":"2026-08-13","p":11.22,"t":"10:30:42","ts":1,"v":6700},{"d":"2026-08-13","p":11.22,"t":"10:30:45","ts":1,"v":13500},{"d":"2026-08-13","p":11.22,"t":"10:30:48","ts":1,"v":400},{"d":"2026-08-13","p":11.21,"t":"10:30:51","ts":2,"v":6100},{"d":"2026-08-13","p":11.22,"t":"10:30:54","ts":1,"v":5300},{"d":"2026-08-13","p":11.21,"t":"10:30:57","ts":2,"v":174500},{"d":"2026-08-13","p":11.22,"t":"10:31:00","ts":1,"v":165600},{"d":"2026-08-13","p":11.21,"t":"10:31:03","ts":2,"v":9200},{"d":"2026-08-13","p":11.22,"t":"10:31:09","ts":1,"v":11600},{"d":"2026-08-13","p":11.22,"t":"10:31:18","ts":1,"v":34300},{"d":"2026-08-13","p":11.22,"t":"10:31:21","ts":1,"v":23700},{"d":"2026-08-13","p":11.21,"t":"10:31:24","ts":2,"v":607300},{"d":"2026-08-13","p":11.22,"t":"10:31:27","ts":1,"v":8200},{"d":"2026-08-13","p":11.22,"t":"10:31:30","ts":1,"v":31400},{"d":"2026-08-13","p":11.22,"t":"10:31:33","ts":1,"v":37200},{"d":"2026-08-13","p":11.21,"t":"10:31:36","ts":2,"v":3800},{"d":"2026-08-13","p":11.21,"t":"10:31:39","ts":2,"v":10900},{"d":"2026-08-13","p":11.21,"t":"10:31:42","ts":2,"v":300},{"d":"2026-08-13","p":11.21,"t":"10:31:45","ts":2,"v":9700},{"d":"2026-08-13","p":11.21,"t":"10:31:48","ts":2,"v":1000},{"d":"2026-08-13","p":11.22,"t":"10:31:51","ts":1,"v":11400},{"d":"2026-08-13","p":11.21,"t":"10:31:54","ts":2,"v":340700},{"d":"2026-08-13","p":11.21,"t":"10:31:57","ts":1,"v":216800},{"d":"2026-08-13","p":11.21,"t":"10:32:00","ts":1,"v":67800},{"d":"2026-08-13","p":11.22,"t":"10:32:03","ts":1,"v":14800},{"d":"2026-08-13","p":11.21,"t":"10:32:06","ts":2,"v":1600},{"d":"2026-08-13","p":11.22,"t":"10:32:09","ts":1,"v":12500},{"d":"2026-08-13","p":11.22,"t":"10:32:12","ts":1,"v":1400},{"d":"2026-08-13","p":11.22,"t":"10:32:15","ts":1,"v":14100},{"d":"2026-08-13","p":11.22,"t":"10:32:18","ts":1,"v":300},{"d":"2026-08-13","p":11.22,"t":"10:32:21","ts":1,"v":6300},{"d":"2026-08-13","p":11.21,"t":"10:32:24","ts":2,"v":75500},{"d":"2026-08-13","p":11.21,"t":"10:32:27","ts":1,"v":31600},{"d":"2026-08-13","p":11.21,"t":"10:32:30","ts":1,"v":4300},{"d":"2026-08-13","p":11.2,"t":"10:32:33","ts":2,"v":2100},{"d":"2026-08-13","p":11.21,"t":"10:32:36","ts":1,"v":10000},{"d":"2026-08-13","p":11.2,"t":"10:32:39","ts":2,"v":600},{"d":"2026-08-13","p":11.21,"t":"10:32:42","ts":1,"v":4600},{"d":"2026-08-13","p":11.2,"t":"10:32:45","ts":2,"v":500},{"d":"2026-08-13","p":11.2,"t":"10:32:48","ts":2,"v":1900},{"d":"2026-08-13","p":11.2,"t":"10:32:51","ts":2,"v":8000},{"d":"2026-08-13","p":11.21,"t":"10:32:54","ts":1,"v":566900},{"d":"2026-08-13","p":11.2,"t":"10:32:57","ts":2,"v":47900},{"d":"2026-08-13","p":11.2,"t":"10:33:00","ts":2,"v":4000},{"d":"2026-08-13","p":11.21,"t":"10:33:03","ts":1,"v":8400},{"d":"2026-08-13","p":11.21,"t":"10:33:09","ts":1,"v":5400},{"d":"2026-08-13","p":11.21,"t":"10:33:15","ts":1,"v":9100},{"d":"2026-08-13","p":11.21,"t":"10:33:18","ts":2,"v":7800},{"d":"2026-08-13","p":11.21,"t":"10:33:21","ts":2,"v":32700},{"d":"2026-08-13","p":11.2,"t":"10:33:24","ts":2,"v":200},{"d":"2026-08-13","p":11.21,"t":"10:33:27","ts":1,"v":34700},{"d":"2026-08-13","p":11.2,"t":"10:33:36","ts":2,"v":5900},{"d":"2026-08-13","p":11.2,"t":"10:33:39","ts":2,"v":1700},{"d":"2026-08-13","p":11.2,"t":"10:33:42","ts":2,"v":5100},{"d":"2026-08-13","p":11.2,"t":"10:33:45","ts":2,"v":200},{"d":"2026-08-13","p":11.21,"t":"10:33:48","ts":1,"v":83300},{"d":"2026-08-13","p":11.2,"t":"10:33:51","ts":2,"v":342500},{"d":"2026-08-13","p":11.21,"t":"10:33:54","ts":1,"v":38600},{"d":"2026-08-13","p":11.21,"t":"10:33:57","ts":2,"v":72000},{"d":"2026-08-13","p":11.21,"t":"10:34:00","ts":1,"v":2000},{"d":"2026-08-13","p":11.21,"t":"10:34:03","ts":1,"v":300},{"d":"2026-08-13","p":11.2,"t":"10:34:06","ts":2,"v":800},{"d":"2026-08-13","p":11.21,"t":"10:34:12","ts":1,"v":3300},{"d":"2026-08-13","p":11.21,"t":"10:34:15","ts":1,"v":3700},{"d":"2026-08-13","p":11.2,"t":"10:34:18","ts":2,"v":365000},{"d":"2026-08-13","p":11.21,"t":"10:34:21","ts":1,"v":28800},{"d":"2026-08-13","p":11.21,"t":"10:34:24","ts":2,"v":11100},{"d":"2026-08-13","p":11.21,"t":"10:34:27","ts":2,"v":44500},{"d":"2026-08-13","p":11.21,"t":"10:34:30","ts":2,"v":1600},{"d":"2026-08-13","p":11.22,"t":"10:34:33","ts":1,"v":1200},{"d":"2026-08-13","p":11.21,"t":"10:34:36","ts":2,"v":400},{"d":"2026-08-13","p":11.22,"t":"10:34:39","ts":1,"v":1200},{"d":"2026-08-13","p":11.22,"t":"10:34:42","ts":1,"v":1400},{"d":"2026-08-13","p":11.21,"t":"10:34:48","ts":2,"v":130200},{"d":"2026-08-13","p":11.2,"t":"10:34:51","ts":2,"v":900},{"d":"2026-08-13","p":11.21,"t":"10:34:57","ts":1,"v":41800},{"d":"2026-08-13","p":11.2,"t":"10:35:00","ts":2,"v":2900},{"d":"2026-08-13","p":11.21,"t":"10:35:03","ts":1,"v":300},{"d":"2026-08-13","p":11.21,"t":"10:35:12","ts":1,"v":500},{"d":"2026-08-13","p":11.2,"t":"10:35:15","ts":2,"v":100},{"d":"2026-08-13","p":11.2,"t":"10:35:18","ts":2,"v":342900},{"d":"2026-08-13","p":11.21,"t":"10:35:21","ts":1,"v":13100},{"d":"2026-08-13","p":11.21,"t":"10:35:24","ts":1,"v":85400},{"d":"2026-08-13","p":11.21,"t":"10:35:27","ts":2,"v":43500},{"d":"2026-08-13","p":11.21,"t":"10:35:30","ts":2,"v":3400},{"d":"2026-08-13","p":11.21,"t":"10:35:33","ts":2,"v":800},{"d":"2026-08-13","p":11.21,"t":"10:35:36","ts":2,"v":100},{"d":"2026-08-13","p":11.21,"t":"10:35:39","ts":2,"v":2400},{"d":"2026-08-13","p":11.22,"t":"10:35:42","ts":1,"v":3600},{"d":"2026-08-13","p":11.22,"t":"10:35:45","ts":1,"v":500},{"d":"2026-08-13","p":11.21,"t":"10:35:48","ts":2,"v":226000},{"d":"2026-08-13","p":11.21,"t":"10:35:51","ts":1,"v":19200},{"d":"2026-08-13","p":11.21,"t":"10:35:54","ts":1,"v":16000},{"d":"2026-08-13","p":11.2,"t":"10:35:57","ts":2,"v":33300},{"d":"2026-08-13","p":11.21,"t":"10:36:03","ts":1,"v":2300},{"d":"2026-08-13","p":11.21,"t":"10:36:06","ts":1,"v":1700},{"d":"2026-08-13","p":11.21,"t":"10:36:09","ts":1,"v":3300},{"d":"2026-08-13","p":11.21,"t":"10:36:12","ts":1,"v":500},{"d":"2026-08-13","p":11.2,"t":"10:36:15","ts":2,"v":218200},{"d":"2026-08-13","p":11.21,"t":"10:36:18","ts":1,"v":151400},{"d":"2026-08-13","p":11.21,"t":"10:36:21","ts":1,"v":17000},{"d":"2026-08-13","p":11.21,"t":"10:36:24","ts":2,"v":6200},{"d":"2026-08-13","p":11.2,"t":"10:36:27","ts":2,"v":31800},{"d":"2026-08-13","p":11.21,"t":"10:36:30","ts":1,"v":300},{"d":"2026-08-13","p":11.2,"t":"10:36:33","ts":2,"v":1000},{"d":"2026-08-13","p":11.2,"t":"10:36:36","ts":2,"v":3200},{"d":"2026-08-13","p":11.2,"t":"10:36:45","ts":2,"v":338700},{"d":"2026-08-13","p":11.2,"t":"10:36:48","ts":1,"v":12200},{"d":"2026-08-13","p":11.2,"t":"10:36:51","ts":2,"v":1900},{"d":"2026-08-13","p":11.2,"t":"10:36:54","ts":2,"v":1000},{"d":"2026-08-13","p":11.2,"t":"10:36:57","ts":2,"v":32100},{"d":"2026-08-13","p":11.21,"t":"10:37:00","ts":1,"v":9300},{"d":"2026-08-13","p":11.2,"t":"10:37:03","ts":2,"v":200},{"d":"2026-08-13","p":11.2,"t":"10:37:06","ts":2,"v":3500},{"d":"2026-08-13","p":11.2,"t":"10:37:12","ts":2,"v":15300},{"d":"2026-08-13","p":11.2,"t":"10:37:15","ts":2,"v":345700},{"d":"2026-08-13","p":11.2,"t":"10:37:18","ts":2,"v":12500},{"d":"2026-08-13","p":11.2,"t":"10:37:21","ts":2,"v":100},{"d":"2026-08-13","p":11.2,"t":"10:37:24","ts":2,"v":800},{"d":"2026-08-13","p":11.2,"t":"10:37:27","ts":2,"v":39200},{"d":"2026-08-13","p":11.2,"t":"10:37:30","ts":2,"v":1200},{"d":"2026-08-13","p":11.2,"t":"10:37:33","ts":2,"v":900},{"d":"2026-08-13","p":11.21,"t":"10:37:36","ts":1,"v":3900},{"d":"2026-08-13","p":11.2,"t":"10:37:39","ts":2,"v":3800},{"d":"2026-08-13","p":11.21,"t":"10:37:42","ts":1,"v":100},{"d":"2026-08-13","p":11.2,"t":"10:37:45","ts":2,"v":335700},{"d":"2026-08-13","p":11.2,"t":"10:37:48","ts":2,"v":7900},{"d":"2026-08-13","p":11.2,"t":"10:37:51","ts":2,"v":200},{"d":"2026-08-13","p":11.21,"t":"10:37:54","ts":1,"v":59100},{"d":"2026-08-13","p":11.2,"t":"10:37:57","ts":2,"v":50700},{"d":"2026-08-13","p":11.22,"t":"10:38:03","ts":1,"v":16300},{"d":"2026-08-13","p":11.21,"t":"10:38:06","ts":2,"v":10500},{"d":"2026-08-13","p":11.22,"t":"10:38:09","ts":1,"v":2100},{"d":"2026-08-13","p":11.21,"t":"10:38:12","ts":2,"v":101500},{"d":"2026-08-13","p":11.21,"t":"10:38:15","ts":1,"v":6900},{"d":"2026-08-13","p":11.21,"t":"10:38:18","ts":1,"v":1900},{"d":"2026-08-13","p":11.2,"t":"10:38:21","ts":2,"v":3200},{"d":"2026-08-13","p":11.21,"t":"10:38:24","ts":1,"v":233000},{"d":"2026-08-13","p":11.2,"t":"10:38:27","ts":2,"v":40100},{"d":"2026-08-13","p":11.21,"t":"10:38:30","ts":1,"v":2400},{"d":"2026-08-13","p":11.21,"t":"10:38:33","ts":2,"v":3700},{"d":"2026-08-13","p":11.21,"t":"10:38:36","ts":2,"v":100},{"d":"2026-08-13","p":11.21,"t":"10:38:39","ts":2,"v":200},{"d":"2026-08-13","p":11.21,"t":"10:38:42","ts":2,"v":114800},{"d":"2026-08-13","p":11.21,"t":"10:38:45","ts":1,"v":227300},{"d":"2026-08-13","p":11.21,"t":"10:38:48","ts":2,"v":11600},{"d":"2026-08-13","p":11.22,"t":"10:38:51","ts":1,"v":3000},{"d":"2026-08-13","p":11.21,"t":"10:38:57","ts":2,"v":32000},{"d":"2026-08-13","p":11.22,"t":"10:39:00","ts":1,"v":6300},{"d":"2026-08-13","p":11.22,"t":"10:39:03","ts":1,"v":600},{"d":"2026-08-13","p":11.22,"t":"10:39:06","ts":1,"v":3500},{"d":"2026-08-13","p":11.21,"t":"10:39:12","ts":2,"v":138600},{"d":"2026-08-13","p":11.21,"t":"10:39:15","ts":1,"v":199400},{"d":"2026-08-13","p":11.22,"t":"10:39:18","ts":1,"v":39300},{"d":"2026-08-13","p":11.21,"t":"10:39:21","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"10:39:24","ts":1,"v":7400},{"d":"2026-08-13","p":11.21,"t":"10:39:27","ts":2,"v":30700},{"d":"2026-08-13","p":11.22,"t":"10:39:30","ts":1,"v":4000},{"d":"2026-08-13","p":11.22,"t":"10:39:36","ts":1,"v":4700},{"d":"2026-08-13","p":11.22,"t":"10:39:39","ts":1,"v":2700},{"d":"2026-08-13","p":11.21,"t":"10:39:42","ts":2,"v":387400},{"d":"2026-08-13","p":11.21,"t":"10:39:45","ts":2,"v":7900},{"d":"2026-08-13","p":11.22,"t":"10:39:51","ts":1,"v":15000},{"d":"2026-08-13","p":11.22,"t":"10:39:54","ts":2,"v":17800},{"d":"2026-08-13","p":11.21,"t":"10:39:57","ts":2,"v":31300},{"d":"2026-08-13","p":11.21,"t":"10:40:00","ts":2,"v":300},{"d":"2026-08-13","p":11.22,"t":"10:40:03","ts":1,"v":1300},{"d":"2026-08-13","p":11.21,"t":"10:40:09","ts":2,"v":1700},{"d":"2026-08-13","p":11.22,"t":"10:40:12","ts":1,"v":87700},{"d":"2026-08-13","p":11.22,"t":"10:40:15","ts":1,"v":5500},{"d":"2026-08-13","p":11.22,"t":"10:40:18","ts":1,"v":54000},{"d":"2026-08-13","p":11.23,"t":"10:40:21","ts":1,"v":9500},{"d":"2026-08-13","p":11.22,"t":"10:40:24","ts":2,"v":600},{"d":"2026-08-13","p":11.23,"t":"10:40:27","ts":1,"v":35500},{"d":"2026-08-13","p":11.22,"t":"10:40:30","ts":2,"v":200},{"d":"2026-08-13","p":11.23,"t":"10:40:33","ts":1,"v":3400},{"d":"2026-08-13","p":11.23,"t":"10:40:36","ts":1,"v":5100},{"d":"2026-08-13","p":11.23,"t":"10:40:39","ts":1,"v":132200},{"d":"2026-08-13","p":11.23,"t":"10:40:42","ts":1,"v":1000},{"d":"2026-08-13","p":11.23,"t":"10:40:45","ts":1,"v":5300},{"d":"2026-08-13","p":11.23,"t":"10:40:48","ts":1,"v":2600},{"d":"2026-08-13","p":11.23,"t":"10:40:51","ts":1,"v":1700},{"d":"2026-08-13","p":11.22,"t":"10:40:57","ts":2,"v":30500},{"d":"2026-08-13","p":11.22,"t":"10:41:00","ts":2,"v":6900},{"d":"2026-08-13","p":11.22,"t":"10:41:03","ts":2,"v":2400},{"d":"2026-08-13","p":11.23,"t":"10:41:06","ts":1,"v":177700},{"d":"2026-08-13","p":11.23,"t":"10:41:09","ts":2,"v":8500},{"d":"2026-08-13","p":11.23,"t":"10:41:12","ts":2,"v":1800},{"d":"2026-08-13","p":11.23,"t":"10:41:15","ts":2,"v":15600},{"d":"2026-08-13","p":11.24,"t":"10:41:18","ts":1,"v":1200},{"d":"2026-08-13","p":11.23,"t":"10:41:21","ts":2,"v":100},{"d":"2026-08-13","p":11.23,"t":"10:41:24","ts":2,"v":4700},{"d":"2026-08-13","p":11.23,"t":"10:41:27","ts":2,"v":34800},{"d":"2026-08-13","p":11.23,"t":"10:41:30","ts":2,"v":4800},{"d":"2026-08-13","p":11.23,"t":"10:41:33","ts":2,"v":700},{"d":"2026-08-13","p":11.23,"t":"10:41:36","ts":2,"v":3500},{"d":"2026-08-13","p":11.23,"t":"10:41:39","ts":2,"v":3500},{"d":"2026-08-13","p":11.23,"t":"10:41:45","ts":2,"v":2900},{"d":"2026-08-13","p":11.23,"t":"10:41:48","ts":2,"v":1200},{"d":"2026-08-13","p":11.24,"t":"10:41:51","ts":1,"v":3800},{"d":"2026-08-13","p":11.23,"t":"10:41:57","ts":2,"v":31200},{"d":"2026-08-13","p":11.23,"t":"10:42:00","ts":2,"v":2000},{"d":"2026-08-13","p":11.23,"t":"10:42:03","ts":2,"v":25000},{"d":"2026-08-13","p":11.23,"t":"10:42:06","ts":2,"v":28200},{"d":"2026-08-13","p":11.23,"t":"10:42:09","ts":2,"v":25500},{"d":"2026-08-13","p":11.23,"t":"10:42:12","ts":2,"v":36300},{"d":"2026-08-13","p":11.23,"t":"10:42:15","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"10:42:18","ts":1,"v":2800},{"d":"2026-08-13","p":11.23,"t":"10:42:21","ts":1,"v":3200},{"d":"2026-08-13","p":11.22,"t":"10:42:24","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"10:42:27","ts":1,"v":55700},{"d":"2026-08-13","p":11.23,"t":"10:42:30","ts":1,"v":17300},{"d":"2026-08-13","p":11.22,"t":"10:42:33","ts":2,"v":34100},{"d":"2026-08-13","p":11.23,"t":"10:42:36","ts":1,"v":300},{"d":"2026-08-13","p":11.23,"t":"10:42:39","ts":1,"v":4200},{"d":"2026-08-13","p":11.23,"t":"10:42:42","ts":1,"v":2000},{"d":"2026-08-13","p":11.23,"t":"10:42:45","ts":2,"v":4200},{"d":"2026-08-13","p":11.24,"t":"10:42:48","ts":1,"v":1800},{"d":"2026-08-13","p":11.23,"t":"10:42:54","ts":2,"v":1800},{"d":"2026-08-13","p":11.23,"t":"10:42:57","ts":2,"v":32700},{"d":"2026-08-13","p":11.23,"t":"10:43:00","ts":2,"v":72300},{"d":"2026-08-13","p":11.23,"t":"10:43:03","ts":1,"v":2000},{"d":"2026-08-13","p":11.23,"t":"10:43:06","ts":1,"v":400},{"d":"2026-08-13","p":11.23,"t":"10:43:09","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"10:43:12","ts":1,"v":2600},{"d":"2026-08-13","p":11.23,"t":"10:43:18","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"10:43:21","ts":1,"v":4400},{"d":"2026-08-13","p":11.22,"t":"10:43:27","ts":2,"v":30400},{"d":"2026-08-13","p":11.23,"t":"10:43:30","ts":1,"v":4400},{"d":"2026-08-13","p":11.22,"t":"10:43:33","ts":2,"v":44000},{"d":"2026-08-13","p":11.23,"t":"10:43:36","ts":1,"v":3600},{"d":"2026-08-13","p":11.23,"t":"10:43:42","ts":1,"v":2900},{"d":"2026-08-13","p":11.22,"t":"10:43:51","ts":2,"v":6700},{"d":"2026-08-13","p":11.22,"t":"10:43:57","ts":2,"v":31000},{"d":"2026-08-13","p":11.22,"t":"10:44:00","ts":2,"v":6800},{"d":"2026-08-13","p":11.23,"t":"10:44:03","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"10:44:06","ts":1,"v":1100},{"d":"2026-08-13","p":11.22,"t":"10:44:09","ts":2,"v":100},{"d":"2026-08-13","p":11.23,"t":"10:44:12","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"10:44:15","ts":1,"v":900},{"d":"2026-08-13","p":11.22,"t":"10:44:21","ts":2,"v":100},{"d":"2026-08-13","p":11.22,"t":"10:44:27","ts":2,"v":30500},{"d":"2026-08-13","p":11.22,"t":"10:44:30","ts":2,"v":1200},{"d":"2026-08-13","p":11.23,"t":"10:44:33","ts":1,"v":400},{"d":"2026-08-13","p":11.23,"t":"10:44:36","ts":1,"v":600},{"d":"2026-08-13","p":11.22,"t":"10:44:39","ts":2,"v":2200},{"d":"2026-08-13","p":11.23,"t":"10:44:42","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"10:44:45","ts":1,"v":12600},{"d":"2026-08-13","p":11.23,"t":"10:44:48","ts":1,"v":1700},{"d":"2026-08-13","p":11.22,"t":"10:44:57","ts":2,"v":30600},{"d":"2026-08-13","p":11.22,"t":"10:45:00","ts":2,"v":34100},{"d":"2026-08-13","p":11.23,"t":"10:45:03","ts":1,"v":56100},{"d":"2026-08-13","p":11.22,"t":"10:45:06","ts":2,"v":4400},{"d":"2026-08-13","p":11.23,"t":"10:45:09","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"10:45:12","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"10:45:18","ts":1,"v":1600},{"d":"2026-08-13","p":11.22,"t":"10:45:21","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"10:45:27","ts":2,"v":30500},{"d":"2026-08-13","p":11.23,"t":"10:45:30","ts":1,"v":6200},{"d":"2026-08-13","p":11.22,"t":"10:45:33","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"10:45:36","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"10:45:39","ts":1,"v":500},{"d":"2026-08-13","p":11.23,"t":"10:45:42","ts":1,"v":2400},{"d":"2026-08-13","p":11.22,"t":"10:45:45","ts":2,"v":3000},{"d":"2026-08-13","p":11.23,"t":"10:45:48","ts":1,"v":4300},{"d":"2026-08-13","p":11.22,"t":"10:45:51","ts":2,"v":19200},{"d":"2026-08-13","p":11.22,"t":"10:45:54","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"10:45:57","ts":2,"v":30600},{"d":"2026-08-13","p":11.22,"t":"10:46:00","ts":2,"v":800},{"d":"2026-08-13","p":11.23,"t":"10:46:03","ts":1,"v":2300},{"d":"2026-08-13","p":11.22,"t":"10:46:06","ts":2,"v":22300},{"d":"2026-08-13","p":11.22,"t":"10:46:09","ts":2,"v":27800},{"d":"2026-08-13","p":11.23,"t":"10:46:12","ts":1,"v":3100},{"d":"2026-08-13","p":11.23,"t":"10:46:15","ts":1,"v":7300},{"d":"2026-08-13","p":11.23,"t":"10:46:18","ts":1,"v":10100},{"d":"2026-08-13","p":11.23,"t":"10:46:21","ts":1,"v":7900},{"d":"2026-08-13","p":11.23,"t":"10:46:24","ts":1,"v":2700},{"d":"2026-08-13","p":11.23,"t":"10:46:27","ts":2,"v":39200},{"d":"2026-08-13","p":11.23,"t":"10:46:30","ts":1,"v":14600},{"d":"2026-08-13","p":11.23,"t":"10:46:33","ts":1,"v":4200},{"d":"2026-08-13","p":11.23,"t":"10:46:36","ts":2,"v":15700},{"d":"2026-08-13","p":11.24,"t":"10:46:39","ts":1,"v":7200},{"d":"2026-08-13","p":11.24,"t":"10:46:45","ts":1,"v":900},{"d":"2026-08-13","p":11.24,"t":"10:46:54","ts":1,"v":25800},{"d":"2026-08-13","p":11.22,"t":"10:46:57","ts":2,"v":47500},{"d":"2026-08-13","p":11.23,"t":"10:47:00","ts":1,"v":3500},{"d":"2026-08-13","p":11.23,"t":"10:47:03","ts":1,"v":9300},{"d":"2026-08-13","p":11.23,"t":"10:47:06","ts":2,"v":19900},{"d":"2026-08-13","p":11.23,"t":"10:47:09","ts":1,"v":1000},{"d":"2026-08-13","p":11.23,"t":"10:47:12","ts":1,"v":22900},{"d":"2026-08-13","p":11.23,"t":"10:47:15","ts":2,"v":5200},{"d":"2026-08-13","p":11.23,"t":"10:47:18","ts":2,"v":16600},{"d":"2026-08-13","p":11.24,"t":"10:47:21","ts":1,"v":100},{"d":"2026-08-13","p":11.24,"t":"10:47:24","ts":1,"v":300},{"d":"2026-08-13","p":11.23,"t":"10:47:27","ts":2,"v":32100},{"d":"2026-08-13","p":11.24,"t":"10:47:30","ts":1,"v":5900},{"d":"2026-08-13","p":11.23,"t":"10:47:33","ts":2,"v":1000},{"d":"2026-08-13","p":11.23,"t":"10:47:36","ts":2,"v":800},{"d":"2026-08-13","p":11.23,"t":"10:47:39","ts":2,"v":1700},{"d":"2026-08-13","p":11.23,"t":"10:47:42","ts":2,"v":20800},{"d":"2026-08-13","p":11.23,"t":"10:47:45","ts":2,"v":3700},{"d":"2026-08-13","p":11.23,"t":"10:47:48","ts":2,"v":2900},{"d":"2026-08-13","p":11.23,"t":"10:47:57","ts":2,"v":31300},{"d":"2026-08-13","p":11.23,"t":"10:48:00","ts":2,"v":1900},{"d":"2026-08-13","p":11.23,"t":"10:48:03","ts":2,"v":2300},{"d":"2026-08-13","p":11.24,"t":"10:48:06","ts":1,"v":3000},{"d":"2026-08-13","p":11.24,"t":"10:48:18","ts":1,"v":700},{"d":"2026-08-13","p":11.23,"t":"10:48:21","ts":2,"v":100},{"d":"2026-08-13","p":11.23,"t":"10:48:27","ts":2,"v":32100},{"d":"2026-08-13","p":11.23,"t":"10:48:30","ts":2,"v":200},{"d":"2026-08-13","p":11.24,"t":"10:48:33","ts":1,"v":500},{"d":"2026-08-13","p":11.23,"t":"10:48:39","ts":2,"v":18000},{"d":"2026-08-13","p":11.23,"t":"10:48:42","ts":2,"v":55400},{"d":"2026-08-13","p":11.24,"t":"10:48:45","ts":1,"v":27000},{"d":"2026-08-13","p":11.23,"t":"10:48:48","ts":2,"v":100},{"d":"2026-08-13","p":11.24,"t":"10:48:51","ts":1,"v":21300},{"d":"2026-08-13","p":11.23,"t":"10:48:54","ts":2,"v":3600},{"d":"2026-08-13","p":11.23,"t":"10:48:57","ts":2,"v":34100},{"d":"2026-08-13","p":11.23,"t":"10:49:00","ts":2,"v":19700},{"d":"2026-08-13","p":11.23,"t":"10:49:03","ts":2,"v":10400},{"d":"2026-08-13","p":11.24,"t":"10:49:06","ts":1,"v":36800},{"d":"2026-08-13","p":11.24,"t":"10:49:09","ts":1,"v":13600},{"d":"2026-08-13","p":11.23,"t":"10:49:18","ts":2,"v":1200},{"d":"2026-08-13","p":11.23,"t":"10:49:21","ts":2,"v":200},{"d":"2026-08-13","p":11.23,"t":"10:49:24","ts":2,"v":2100},{"d":"2026-08-13","p":11.23,"t":"10:49:27","ts":2,"v":32800},{"d":"2026-08-13","p":11.23,"t":"10:49:30","ts":2,"v":13400},{"d":"2026-08-13","p":11.23,"t":"10:49:33","ts":2,"v":1300},{"d":"2026-08-13","p":11.23,"t":"10:49:36","ts":2,"v":1000},{"d":"2026-08-13","p":11.23,"t":"10:49:39","ts":2,"v":10500},{"d":"2026-08-13","p":11.23,"t":"10:49:42","ts":2,"v":3200},{"d":"2026-08-13","p":11.23,"t":"10:49:45","ts":2,"v":3700},{"d":"2026-08-13","p":11.23,"t":"10:49:48","ts":2,"v":600},{"d":"2026-08-13","p":11.24,"t":"10:49:51","ts":1,"v":3100},{"d":"2026-08-13","p":11.23,"t":"10:49:54","ts":2,"v":9500},{"d":"2026-08-13","p":11.24,"t":"10:49:57","ts":1,"v":63400},{"d":"2026-08-13","p":11.23,"t":"10:50:00","ts":2,"v":300},{"d":"2026-08-13","p":11.23,"t":"10:50:06","ts":2,"v":14400},{"d":"2026-08-13","p":11.24,"t":"10:50:09","ts":1,"v":26600},{"d":"2026-08-13","p":11.24,"t":"10:50:12","ts":1,"v":8000},{"d":"2026-08-13","p":11.23,"t":"10:50:15","ts":2,"v":7000},{"d":"2026-08-13","p":11.23,"t":"10:50:18","ts":2,"v":200},{"d":"2026-08-13","p":11.24,"t":"10:50:24","ts":1,"v":7900},{"d":"2026-08-13","p":11.23,"t":"10:50:27","ts":2,"v":30500},{"d":"2026-08-13","p":11.23,"t":"10:50:30","ts":2,"v":2900},{"d":"2026-08-13","p":11.24,"t":"10:50:39","ts":1,"v":16000},{"d":"2026-08-13","p":11.24,"t":"10:50:42","ts":1,"v":95000},{"d":"2026-08-13","p":11.23,"t":"10:50:45","ts":2,"v":26900},{"d":"2026-08-13","p":11.23,"t":"10:50:48","ts":2,"v":77300},{"d":"2026-08-13","p":11.23,"t":"10:50:51","ts":2,"v":23500},{"d":"2026-08-13","p":11.23,"t":"10:50:54","ts":2,"v":200},{"d":"2026-08-13","p":11.24,"t":"10:50:57","ts":1,"v":30600},{"d":"2026-08-13","p":11.23,"t":"10:51:00","ts":2,"v":2700},{"d":"2026-08-13","p":11.23,"t":"10:51:06","ts":2,"v":6100},{"d":"2026-08-13","p":11.23,"t":"10:51:09","ts":2,"v":5800},{"d":"2026-08-13","p":11.23,"t":"10:51:12","ts":2,"v":56200},{"d":"2026-08-13","p":11.23,"t":"10:51:15","ts":1,"v":15100},{"d":"2026-08-13","p":11.23,"t":"10:51:18","ts":2,"v":37000},{"d":"2026-08-13","p":11.23,"t":"10:51:21","ts":2,"v":11300},{"d":"2026-08-13","p":11.24,"t":"10:51:24","ts":1,"v":6100},{"d":"2026-08-13","p":11.23,"t":"10:51:27","ts":2,"v":32300},{"d":"2026-08-13","p":11.23,"t":"10:51:30","ts":2,"v":9900},{"d":"2026-08-13","p":11.24,"t":"10:51:42","ts":1,"v":2500},{"d":"2026-08-13","p":11.23,"t":"10:51:45","ts":2,"v":1200},{"d":"2026-08-13","p":11.23,"t":"10:51:57","ts":2,"v":43800},{"d":"2026-08-13","p":11.23,"t":"10:52:00","ts":2,"v":6200},{"d":"2026-08-13","p":11.23,"t":"10:52:03","ts":2,"v":200},{"d":"2026-08-13","p":11.23,"t":"10:52:06","ts":2,"v":400},{"d":"2026-08-13","p":11.23,"t":"10:52:09","ts":2,"v":4100},{"d":"2026-08-13","p":11.24,"t":"10:52:15","ts":1,"v":1100},{"d":"2026-08-13","p":11.24,"t":"10:52:21","ts":1,"v":10000},{"d":"2026-08-13","p":11.23,"t":"10:52:24","ts":2,"v":22400},{"d":"2026-08-13","p":11.23,"t":"10:52:27","ts":2,"v":37800},{"d":"2026-08-13","p":11.23,"t":"10:52:30","ts":2,"v":14100},{"d":"2026-08-13","p":11.23,"t":"10:52:33","ts":2,"v":8100},{"d":"2026-08-13","p":11.24,"t":"10:52:36","ts":1,"v":2400},{"d":"2026-08-13","p":11.24,"t":"10:52:39","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"10:52:54","ts":2,"v":1300},{"d":"2026-08-13","p":11.23,"t":"10:52:57","ts":2,"v":38200},{"d":"2026-08-13","p":11.23,"t":"10:53:00","ts":2,"v":12800},{"d":"2026-08-13","p":11.24,"t":"10:53:03","ts":1,"v":3900},{"d":"2026-08-13","p":11.24,"t":"10:53:06","ts":1,"v":1800},{"d":"2026-08-13","p":11.24,"t":"10:53:09","ts":1,"v":2700},{"d":"2026-08-13","p":11.24,"t":"10:53:12","ts":1,"v":200},{"d":"2026-08-13","p":11.24,"t":"10:53:18","ts":1,"v":3400},{"d":"2026-08-13","p":11.24,"t":"10:53:21","ts":1,"v":1900},{"d":"2026-08-13","p":11.23,"t":"10:53:24","ts":2,"v":15300},{"d":"2026-08-13","p":11.23,"t":"10:53:27","ts":2,"v":31700},{"d":"2026-08-13","p":11.24,"t":"10:53:30","ts":1,"v":14900},{"d":"2026-08-13","p":11.24,"t":"10:53:33","ts":1,"v":4400},{"d":"2026-08-13","p":11.23,"t":"10:53:39","ts":2,"v":200},{"d":"2026-08-13","p":11.24,"t":"10:53:42","ts":1,"v":63800},{"d":"2026-08-13","p":11.23,"t":"10:53:45","ts":2,"v":24200},{"d":"2026-08-13","p":11.23,"t":"10:53:48","ts":2,"v":10700},{"d":"2026-08-13","p":11.24,"t":"10:53:51","ts":1,"v":6400},{"d":"2026-08-13","p":11.23,"t":"10:53:54","ts":2,"v":2900},{"d":"2026-08-13","p":11.24,"t":"10:53:57","ts":1,"v":31400},{"d":"2026-08-13","p":11.24,"t":"10:54:00","ts":1,"v":103200},{"d":"2026-08-13","p":11.25,"t":"10:54:03","ts":1,"v":33200},{"d":"2026-08-13","p":11.25,"t":"10:54:06","ts":1,"v":8500},{"d":"2026-08-13","p":11.25,"t":"10:54:09","ts":1,"v":2300},{"d":"2026-08-13","p":11.24,"t":"10:54:12","ts":2,"v":200},{"d":"2026-08-13","p":11.24,"t":"10:54:15","ts":2,"v":3600},{"d":"2026-08-13","p":11.24,"t":"10:54:18","ts":2,"v":100},{"d":"2026-08-13","p":11.24,"t":"10:54:24","ts":2,"v":53700},{"d":"2026-08-13","p":11.25,"t":"10:54:27","ts":1,"v":58600},{"d":"2026-08-13","p":11.25,"t":"10:54:30","ts":1,"v":5200},{"d":"2026-08-13","p":11.25,"t":"10:54:33","ts":1,"v":500},{"d":"2026-08-13","p":11.24,"t":"10:54:36","ts":2,"v":41300},{"d":"2026-08-13","p":11.24,"t":"10:54:39","ts":2,"v":1200},{"d":"2026-08-13","p":11.24,"t":"10:54:42","ts":2,"v":1700},{"d":"2026-08-13","p":11.25,"t":"10:54:48","ts":1,"v":5500},{"d":"2026-08-13","p":11.24,"t":"10:54:51","ts":2,"v":15100},{"d":"2026-08-13","p":11.24,"t":"10:54:54","ts":2,"v":5600},{"d":"2026-08-13","p":11.24,"t":"10:54:57","ts":2,"v":34600},{"d":"2026-08-13","p":11.24,"t":"10:55:00","ts":2,"v":92900},{"d":"2026-08-13","p":11.24,"t":"10:55:03","ts":2,"v":40700},{"d":"2026-08-13","p":11.23,"t":"10:55:06","ts":2,"v":191100},{"d":"2026-08-13","p":11.24,"t":"10:55:09","ts":1,"v":4200},{"d":"2026-08-13","p":11.23,"t":"10:55:12","ts":2,"v":200},{"d":"2026-08-13","p":11.24,"t":"10:55:15","ts":1,"v":1000},{"d":"2026-08-13","p":11.24,"t":"10:55:18","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"10:55:21","ts":2,"v":700},{"d":"2026-08-13","p":11.23,"t":"10:55:27","ts":2,"v":32300},{"d":"2026-08-13","p":11.23,"t":"10:55:30","ts":2,"v":8000},{"d":"2026-08-13","p":11.23,"t":"10:55:33","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"10:55:36","ts":2,"v":107500},{"d":"2026-08-13","p":11.23,"t":"10:55:39","ts":2,"v":300},{"d":"2026-08-13","p":11.23,"t":"10:55:42","ts":2,"v":1000},{"d":"2026-08-13","p":11.23,"t":"10:55:45","ts":2,"v":107400},{"d":"2026-08-13","p":11.24,"t":"10:55:48","ts":1,"v":38500},{"d":"2026-08-13","p":11.24,"t":"10:55:51","ts":1,"v":16500},{"d":"2026-08-13","p":11.24,"t":"10:55:54","ts":1,"v":9300},{"d":"2026-08-13","p":11.23,"t":"10:55:57","ts":2,"v":62900},{"d":"2026-08-13","p":11.24,"t":"10:56:00","ts":1,"v":63600},{"d":"2026-08-13","p":11.24,"t":"10:56:03","ts":1,"v":34400},{"d":"2026-08-13","p":11.24,"t":"10:56:06","ts":2,"v":11200},{"d":"2026-08-13","p":11.24,"t":"10:56:09","ts":2,"v":12400},{"d":"2026-08-13","p":11.24,"t":"10:56:12","ts":2,"v":4000},{"d":"2026-08-13","p":11.24,"t":"10:56:15","ts":2,"v":6700},{"d":"2026-08-13","p":11.25,"t":"10:56:18","ts":1,"v":3700},{"d":"2026-08-13","p":11.24,"t":"10:56:21","ts":2,"v":400},{"d":"2026-08-13","p":11.24,"t":"10:56:27","ts":2,"v":23400},{"d":"2026-08-13","p":11.24,"t":"10:56:30","ts":2,"v":9800},{"d":"2026-08-13","p":11.24,"t":"10:56:33","ts":2,"v":34400},{"d":"2026-08-13","p":11.24,"t":"10:56:36","ts":1,"v":17100},{"d":"2026-08-13","p":11.23,"t":"10:56:39","ts":2,"v":9100},{"d":"2026-08-13","p":11.24,"t":"10:56:42","ts":1,"v":6800},{"d":"2026-08-13","p":11.23,"t":"10:56:45","ts":2,"v":6100},{"d":"2026-08-13","p":11.24,"t":"10:56:48","ts":1,"v":200},{"d":"2026-08-13","p":11.24,"t":"10:56:54","ts":1,"v":7500},{"d":"2026-08-13","p":11.24,"t":"10:56:57","ts":1,"v":2500},{"d":"2026-08-13","p":11.25,"t":"10:57:00","ts":1,"v":9000},{"d":"2026-08-13","p":11.24,"t":"10:57:03","ts":2,"v":19200},{"d":"2026-08-13","p":11.24,"t":"10:57:06","ts":1,"v":11500},{"d":"2026-08-13","p":11.24,"t":"10:57:09","ts":1,"v":10300},{"d":"2026-08-13","p":11.24,"t":"10:57:12","ts":2,"v":21500},{"d":"2026-08-13","p":11.24,"t":"10:57:15","ts":1,"v":8300},{"d":"2026-08-13","p":11.24,"t":"10:57:18","ts":1,"v":19100},{"d":"2026-08-13","p":11.24,"t":"10:57:21","ts":1,"v":17400},{"d":"2026-08-13","p":11.24,"t":"10:57:24","ts":2,"v":15700},{"d":"2026-08-13","p":11.24,"t":"10:57:27","ts":2,"v":14100},{"d":"2026-08-13","p":11.23,"t":"10:57:30","ts":2,"v":5000},{"d":"2026-08-13","p":11.24,"t":"10:57:39","ts":1,"v":1000},{"d":"2026-08-13","p":11.24,"t":"10:57:42","ts":1,"v":4900},{"d":"2026-08-13","p":11.24,"t":"10:57:45","ts":1,"v":5400},{"d":"2026-08-13","p":11.24,"t":"10:57:48","ts":1,"v":3100},{"d":"2026-08-13","p":11.24,"t":"10:57:51","ts":1,"v":500},{"d":"2026-08-13","p":11.24,"t":"10:58:00","ts":1,"v":300},{"d":"2026-08-13","p":11.23,"t":"10:58:03","ts":2,"v":1700},{"d":"2026-08-13","p":11.24,"t":"10:58:06","ts":1,"v":6300},{"d":"2026-08-13","p":11.24,"t":"10:58:09","ts":1,"v":1900},{"d":"2026-08-13","p":11.23,"t":"10:58:12","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"10:58:15","ts":2,"v":11600},{"d":"2026-08-13","p":11.23,"t":"10:58:18","ts":2,"v":9700},{"d":"2026-08-13","p":11.24,"t":"10:58:21","ts":1,"v":3000},{"d":"2026-08-13","p":11.24,"t":"10:58:27","ts":1,"v":16600},{"d":"2026-08-13","p":11.23,"t":"10:58:30","ts":2,"v":56300},{"d":"2026-08-13","p":11.24,"t":"10:58:33","ts":1,"v":39300},{"d":"2026-08-13","p":11.24,"t":"10:58:36","ts":1,"v":15300},{"d":"2026-08-13","p":11.24,"t":"10:58:39","ts":1,"v":4800},{"d":"2026-08-13","p":11.24,"t":"10:58:48","ts":1,"v":1100},{"d":"2026-08-13","p":11.24,"t":"10:58:51","ts":1,"v":50400},{"d":"2026-08-13","p":11.24,"t":"10:58:54","ts":1,"v":82900},{"d":"2026-08-13","p":11.24,"t":"10:58:57","ts":2,"v":35100},{"d":"2026-08-13","p":11.25,"t":"10:59:00","ts":1,"v":17200},{"d":"2026-08-13","p":11.24,"t":"10:59:03","ts":2,"v":20500},{"d":"2026-08-13","p":11.24,"t":"10:59:06","ts":1,"v":8500},{"d":"2026-08-13","p":11.23,"t":"10:59:09","ts":2,"v":2800},{"d":"2026-08-13","p":11.24,"t":"10:59:12","ts":1,"v":54900},{"d":"2026-08-13","p":11.24,"t":"10:59:15","ts":1,"v":44400},{"d":"2026-08-13","p":11.24,"t":"10:59:18","ts":1,"v":2900},{"d":"2026-08-13","p":11.24,"t":"10:59:21","ts":1,"v":2100},{"d":"2026-08-13","p":11.23,"t":"10:59:24","ts":2,"v":3200},{"d":"2026-08-13","p":11.23,"t":"10:59:27","ts":2,"v":2200},{"d":"2026-08-13","p":11.23,"t":"10:59:30","ts":2,"v":5700},{"d":"2026-08-13","p":11.24,"t":"10:59:33","ts":1,"v":3000},{"d":"2026-08-13","p":11.24,"t":"10:59:36","ts":1,"v":3900},{"d":"2026-08-13","p":11.24,"t":"10:59:39","ts":1,"v":7600},{"d":"2026-08-13","p":11.23,"t":"10:59:42","ts":2,"v":28800},{"d":"2026-08-13","p":11.24,"t":"10:59:45","ts":1,"v":600},{"d":"2026-08-13","p":11.23,"t":"10:59:48","ts":2,"v":100},{"d":"2026-08-13","p":11.23,"t":"10:59:51","ts":2,"v":1000},{"d":"2026-08-13","p":11.24,"t":"10:59:54","ts":1,"v":31700},{"d":"2026-08-13","p":11.24,"t":"10:59:57","ts":1,"v":10100},{"d":"2026-08-13","p":11.24,"t":"11:00:00","ts":1,"v":3400},{"d":"2026-08-13","p":11.23,"t":"11:00:03","ts":2,"v":1400},{"d":"2026-08-13","p":11.24,"t":"11:00:09","ts":1,"v":100},{"d":"2026-08-13","p":11.24,"t":"11:00:15","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"11:00:18","ts":2,"v":500},{"d":"2026-08-13","p":11.24,"t":"11:00:21","ts":1,"v":5000},{"d":"2026-08-13","p":11.23,"t":"11:00:24","ts":2,"v":1600},{"d":"2026-08-13","p":11.24,"t":"11:00:27","ts":1,"v":2000},{"d":"2026-08-13","p":11.24,"t":"11:00:33","ts":1,"v":800},{"d":"2026-08-13","p":11.24,"t":"11:00:36","ts":1,"v":900},{"d":"2026-08-13","p":11.24,"t":"11:00:39","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"11:00:42","ts":2,"v":1400},{"d":"2026-08-13","p":11.24,"t":"11:00:45","ts":1,"v":1900},{"d":"2026-08-13","p":11.23,"t":"11:00:51","ts":2,"v":100},{"d":"2026-08-13","p":11.23,"t":"11:00:54","ts":2,"v":9500},{"d":"2026-08-13","p":11.24,"t":"11:00:57","ts":1,"v":3500},{"d":"2026-08-13","p":11.24,"t":"11:01:03","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"11:01:06","ts":2,"v":500},{"d":"2026-08-13","p":11.24,"t":"11:01:09","ts":1,"v":1700},{"d":"2026-08-13","p":11.23,"t":"11:01:15","ts":2,"v":4800},{"d":"2026-08-13","p":11.24,"t":"11:01:18","ts":1,"v":4300},{"d":"2026-08-13","p":11.23,"t":"11:01:27","ts":2,"v":1000},{"d":"2026-08-13","p":11.24,"t":"11:01:30","ts":1,"v":2000},{"d":"2026-08-13","p":11.23,"t":"11:01:33","ts":2,"v":200},{"d":"2026-08-13","p":11.23,"t":"11:01:36","ts":2,"v":700},{"d":"2026-08-13","p":11.24,"t":"11:01:39","ts":1,"v":900},{"d":"2026-08-13","p":11.23,"t":"11:01:42","ts":2,"v":3000},{"d":"2026-08-13","p":11.24,"t":"11:01:45","ts":1,"v":5800},{"d":"2026-08-13","p":11.24,"t":"11:01:48","ts":1,"v":3800},{"d":"2026-08-13","p":11.23,"t":"11:01:51","ts":2,"v":1600},{"d":"2026-08-13","p":11.24,"t":"11:01:54","ts":1,"v":1600},{"d":"2026-08-13","p":11.24,"t":"11:01:57","ts":1,"v":6400},{"d":"2026-08-13","p":11.24,"t":"11:02:00","ts":1,"v":3000},{"d":"2026-08-13","p":11.24,"t":"11:02:03","ts":1,"v":300},{"d":"2026-08-13","p":11.23,"t":"11:02:06","ts":2,"v":100},{"d":"2026-08-13","p":11.24,"t":"11:02:09","ts":1,"v":1000},{"d":"2026-08-13","p":11.23,"t":"11:02:12","ts":2,"v":1700},{"d":"2026-08-13","p":11.24,"t":"11:02:15","ts":1,"v":10400},{"d":"2026-08-13","p":11.24,"t":"11:02:18","ts":1,"v":1500},{"d":"2026-08-13","p":11.24,"t":"11:02:21","ts":1,"v":4500},{"d":"2026-08-13","p":11.24,"t":"11:02:27","ts":1,"v":3900},{"d":"2026-08-13","p":11.24,"t":"11:02:30","ts":1,"v":24300},{"d":"2026-08-13","p":11.24,"t":"11:02:33","ts":1,"v":13400},{"d":"2026-08-13","p":11.24,"t":"11:02:36","ts":1,"v":11000},{"d":"2026-08-13","p":11.24,"t":"11:02:39","ts":1,"v":7000},{"d":"2026-08-13","p":11.23,"t":"11:02:42","ts":2,"v":1000},{"d":"2026-08-13","p":11.23,"t":"11:02:45","ts":2,"v":6400},{"d":"2026-08-13","p":11.24,"t":"11:02:48","ts":1,"v":4200},{"d":"2026-08-13","p":11.24,"t":"11:02:51","ts":1,"v":8100},{"d":"2026-08-13","p":11.24,"t":"11:02:54","ts":1,"v":3700},{"d":"2026-08-13","p":11.24,"t":"11:03:06","ts":1,"v":52500},{"d":"2026-08-13","p":11.24,"t":"11:03:09","ts":1,"v":125300},{"d":"2026-08-13","p":11.25,"t":"11:03:12","ts":1,"v":85000},{"d":"2026-08-13","p":11.25,"t":"11:03:15","ts":1,"v":55800},{"d":"2026-08-13","p":11.24,"t":"11:03:18","ts":2,"v":39900},{"d":"2026-08-13","p":11.24,"t":"11:03:21","ts":2,"v":13100},{"d":"2026-08-13","p":11.24,"t":"11:03:24","ts":1,"v":300},{"d":"2026-08-13","p":11.24,"t":"11:03:27","ts":1,"v":2700},{"d":"2026-08-13","p":11.24,"t":"11:03:30","ts":1,"v":35100},{"d":"2026-08-13","p":11.24,"t":"11:03:33","ts":2,"v":1300},{"d":"2026-08-13","p":11.24,"t":"11:03:36","ts":2,"v":36200},{"d":"2026-08-13","p":11.25,"t":"11:03:39","ts":1,"v":30200},{"d":"2026-08-13","p":11.25,"t":"11:03:42","ts":1,"v":10900},{"d":"2026-08-13","p":11.25,"t":"11:03:45","ts":1,"v":13200},{"d":"2026-08-13","p":11.24,"t":"11:03:48","ts":2,"v":8600},{"d":"2026-08-13","p":11.25,"t":"11:03:51","ts":1,"v":7700},{"d":"2026-08-13","p":11.24,"t":"11:03:54","ts":2,"v":5300},{"d":"2026-08-13","p":11.25,"t":"11:03:57","ts":1,"v":5600},{"d":"2026-08-13","p":11.25,"t":"11:04:00","ts":1,"v":3600},{"d":"2026-08-13","p":11.25,"t":"11:04:03","ts":1,"v":17400},{"d":"2026-08-13","p":11.25,"t":"11:04:06","ts":1,"v":7200},{"d":"2026-08-13","p":11.25,"t":"11:04:09","ts":1,"v":2500},{"d":"2026-08-13","p":11.24,"t":"11:04:12","ts":2,"v":3800},{"d":"2026-08-13","p":11.25,"t":"11:04:15","ts":1,"v":8700},{"d":"2026-08-13","p":11.25,"t":"11:04:18","ts":1,"v":9800},{"d":"2026-08-13","p":11.25,"t":"11:04:21","ts":1,"v":3300},{"d":"2026-08-13","p":11.25,"t":"11:04:30","ts":1,"v":18800},{"d":"2026-08-13","p":11.25,"t":"11:04:33","ts":1,"v":40900},{"d":"2026-08-13","p":11.25,"t":"11:04:36","ts":1,"v":31000},{"d":"2026-08-13","p":11.25,"t":"11:04:39","ts":1,"v":20000},{"d":"2026-08-13","p":11.25,"t":"11:04:42","ts":1,"v":15700},{"d":"2026-08-13","p":11.25,"t":"11:04:45","ts":1,"v":12100},{"d":"2026-08-13","p":11.25,"t":"11:04:48","ts":1,"v":4300},{"d":"2026-08-13","p":11.24,"t":"11:04:51","ts":2,"v":3300},{"d":"2026-08-13","p":11.25,"t":"11:04:54","ts":1,"v":4600},{"d":"2026-08-13","p":11.24,"t":"11:04:57","ts":2,"v":300},{"d":"2026-08-13","p":11.24,"t":"11:05:00","ts":2,"v":100},{"d":"2026-08-13","p":11.25,"t":"11:05:03","ts":1,"v":1700},{"d":"2026-08-13","p":11.25,"t":"11:05:09","ts":1,"v":2300},{"d":"2026-08-13","p":11.25,"t":"11:05:12","ts":1,"v":200},{"d":"2026-08-13","p":11.25,"t":"11:05:15","ts":1,"v":16400},{"d":"2026-08-13","p":11.25,"t":"11:05:18","ts":1,"v":242100},{"d":"2026-08-13","p":11.26,"t":"11:05:21","ts":1,"v":42200},{"d":"2026-08-13","p":11.25,"t":"11:05:24","ts":2,"v":81700},{"d":"2026-08-13","p":11.26,"t":"11:05:27","ts":1,"v":13600},{"d":"2026-08-13","p":11.25,"t":"11:05:30","ts":2,"v":900},{"d":"2026-08-13","p":11.25,"t":"11:05:33","ts":2,"v":206500},{"d":"2026-08-13","p":11.25,"t":"11:05:36","ts":2,"v":55200},{"d":"2026-08-13","p":11.25,"t":"11:05:39","ts":2,"v":6900},{"d":"2026-08-13","p":11.25,"t":"11:05:42","ts":2,"v":142800},{"d":"2026-08-13","p":11.25,"t":"11:05:45","ts":2,"v":50900},{"d":"2026-08-13","p":11.26,"t":"11:05:48","ts":1,"v":118200},{"d":"2026-08-13","p":11.26,"t":"11:05:51","ts":1,"v":39300},{"d":"2026-08-13","p":11.25,"t":"11:05:54","ts":2,"v":25000},{"d":"2026-08-13","p":11.25,"t":"11:05:57","ts":2,"v":9500},{"d":"2026-08-13","p":11.26,"t":"11:06:00","ts":1,"v":54000},{"d":"2026-08-13","p":11.26,"t":"11:06:03","ts":1,"v":47700},{"d":"2026-08-13","p":11.25,"t":"11:06:06","ts":2,"v":15200},{"d":"2026-08-13","p":11.25,"t":"11:06:09","ts":2,"v":18200},{"d":"2026-08-13","p":11.26,"t":"11:06:12","ts":1,"v":5500},{"d":"2026-08-13","p":11.25,"t":"11:06:15","ts":2,"v":16400},{"d":"2026-08-13","p":11.25,"t":"11:06:18","ts":2,"v":13700},{"d":"2026-08-13","p":11.24,"t":"11:06:21","ts":2,"v":64000},{"d":"2026-08-13","p":11.25,"t":"11:06:24","ts":1,"v":55500},{"d":"2026-08-13","p":11.25,"t":"11:06:27","ts":1,"v":19800},{"d":"2026-08-13","p":11.25,"t":"11:06:30","ts":1,"v":10600},{"d":"2026-08-13","p":11.25,"t":"11:06:33","ts":1,"v":4100},{"d":"2026-08-13","p":11.24,"t":"11:06:36","ts":2,"v":400},{"d":"2026-08-13","p":11.25,"t":"11:06:39","ts":1,"v":2200},{"d":"2026-08-13","p":11.25,"t":"11:06:42","ts":1,"v":6300},{"d":"2026-08-13","p":11.25,"t":"11:06:45","ts":1,"v":900},{"d":"2026-08-13","p":11.25,"t":"11:06:48","ts":1,"v":100},{"d":"2026-08-13","p":11.25,"t":"11:06:51","ts":1,"v":2200},{"d":"2026-08-13","p":11.24,"t":"11:06:54","ts":2,"v":1200},{"d":"2026-08-13","p":11.25,"t":"11:06:57","ts":1,"v":300},{"d":"2026-08-13","p":11.25,"t":"11:07:00","ts":1,"v":200},{"d":"2026-08-13","p":11.24,"t":"11:07:03","ts":2,"v":1500},{"d":"2026-08-13","p":11.24,"t":"11:07:06","ts":2,"v":4100},{"d":"2026-08-13","p":11.24,"t":"11:07:09","ts":2,"v":200},{"d":"2026-08-13","p":11.25,"t":"11:07:12","ts":1,"v":3700},{"d":"2026-08-13","p":11.25,"t":"11:07:15","ts":1,"v":2700},{"d":"2026-08-13","p":11.25,"t":"11:07:18","ts":1,"v":1200},{"d":"2026-08-13","p":11.25,"t":"11:07:21","ts":1,"v":300},{"d":"2026-08-13","p":11.25,"t":"11:07:24","ts":1,"v":100},{"d":"2026-08-13","p":11.25,"t":"11:07:30","ts":1,"v":17400},{"d":"2026-08-13","p":11.25,"t":"11:07:33","ts":1,"v":7400},{"d":"2026-08-13","p":11.25,"t":"11:07:36","ts":1,"v":57600},{"d":"2026-08-13","p":11.24,"t":"11:07:39","ts":2,"v":156200},{"d":"2026-08-13","p":11.24,"t":"11:07:42","ts":2,"v":41800},{"d":"2026-08-13","p":11.24,"t":"11:07:45","ts":2,"v":41900},{"d":"2026-08-13","p":11.24,"t":"11:07:48","ts":1,"v":5000},{"d":"2026-08-13","p":11.24,"t":"11:07:51","ts":1,"v":52500},{"d":"2026-08-13","p":11.24,"t":"11:08:03","ts":1,"v":18800},{"d":"2026-08-13","p":11.25,"t":"11:08:06","ts":1,"v":8300},{"d":"2026-08-13","p":11.24,"t":"11:08:09","ts":2,"v":18000},{"d":"2026-08-13","p":11.24,"t":"11:08:12","ts":1,"v":7100},{"d":"2026-08-13","p":11.24,"t":"11:08:15","ts":2,"v":12900},{"d":"2026-08-13","p":11.24,"t":"11:08:18","ts":1,"v":4500},{"d":"2026-08-13","p":11.24,"t":"11:08:21","ts":2,"v":800},{"d":"2026-08-13","p":11.24,"t":"11:08:24","ts":1,"v":200},{"d":"2026-08-13","p":11.24,"t":"11:08:27","ts":1,"v":3700},{"d":"2026-08-13","p":11.24,"t":"11:08:36","ts":1,"v":2100},{"d":"2026-08-13","p":11.24,"t":"11:08:39","ts":1,"v":1900},{"d":"2026-08-13","p":11.24,"t":"11:08:42","ts":1,"v":800},{"d":"2026-08-13","p":11.24,"t":"11:08:45","ts":1,"v":3300},{"d":"2026-08-13","p":11.24,"t":"11:08:48","ts":1,"v":2800},{"d":"2026-08-13","p":11.24,"t":"11:08:51","ts":1,"v":2300},{"d":"2026-08-13","p":11.24,"t":"11:08:54","ts":1,"v":3600},{"d":"2026-08-13","p":11.23,"t":"11:08:57","ts":2,"v":2600},{"d":"2026-08-13","p":11.24,"t":"11:09:00","ts":1,"v":3800},{"d":"2026-08-13","p":11.24,"t":"11:09:03","ts":1,"v":129800},{"d":"2026-08-13","p":11.26,"t":"11:09:06","ts":1,"v":49500},{"d":"2026-08-13","p":11.25,"t":"11:09:09","ts":2,"v":26200},{"d":"2026-08-13","p":11.25,"t":"11:09:12","ts":2,"v":29600},{"d":"2026-08-13","p":11.25,"t":"11:09:15","ts":1,"v":32700},{"d":"2026-08-13","p":11.25,"t":"11:09:18","ts":1,"v":14500},{"d":"2026-08-13","p":11.26,"t":"11:09:21","ts":1,"v":10900},{"d":"2026-08-13","p":11.26,"t":"11:09:33","ts":1,"v":100},{"d":"2026-08-13","p":11.26,"t":"11:09:39","ts":1,"v":100},{"d":"2026-08-13","p":11.25,"t":"11:09:42","ts":2,"v":6600},{"d":"2026-08-13","p":11.25,"t":"11:09:45","ts":2,"v":4600},{"d":"2026-08-13","p":11.25,"t":"11:09:48","ts":2,"v":11600},{"d":"2026-08-13","p":11.25,"t":"11:09:51","ts":1,"v":300},{"d":"2026-08-13","p":11.25,"t":"11:09:54","ts":1,"v":3100},{"d":"2026-08-13","p":11.25,"t":"11:09:57","ts":1,"v":12900},{"d":"2026-08-13","p":11.25,"t":"11:10:00","ts":1,"v":7400},{"d":"2026-08-13","p":11.25,"t":"11:10:03","ts":1,"v":15500},{"d":"2026-08-13","p":11.25,"t":"11:10:06","ts":1,"v":11700},{"d":"2026-08-13","p":11.25,"t":"11:10:09","ts":1,"v":8300},{"d":"2026-08-13","p":11.25,"t":"11:10:12","ts":1,"v":21900},{"d":"2026-08-13","p":11.26,"t":"11:10:15","ts":1,"v":6800},{"d":"2026-08-13","p":11.26,"t":"11:10:18","ts":1,"v":5900},{"d":"2026-08-13","p":11.26,"t":"11:10:21","ts":1,"v":4000},{"d":"2026-08-13","p":11.25,"t":"11:10:24","ts":2,"v":9000},{"d":"2026-08-13","p":11.26,"t":"11:10:27","ts":1,"v":4300},{"d":"2026-08-13","p":11.26,"t":"11:10:30","ts":1,"v":1200},{"d":"2026-08-13","p":11.26,"t":"11:10:33","ts":1,"v":1800},{"d":"2026-08-13","p":11.26,"t":"11:10:42","ts":1,"v":1000},{"d":"2026-08-13","p":11.25,"t":"11:10:45","ts":2,"v":200},{"d":"2026-08-13","p":11.25,"t":"11:10:54","ts":2,"v":2300},{"d":"2026-08-13","p":11.25,"t":"11:10:57","ts":2,"v":100},{"d":"2026-08-13","p":11.26,"t":"11:11:00","ts":1,"v":1900},{"d":"2026-08-13","p":11.25,"t":"11:11:03","ts":2,"v":3700},{"d":"2026-08-13","p":11.26,"t":"11:11:06","ts":1,"v":4100},{"d":"2026-08-13","p":11.26,"t":"11:11:09","ts":1,"v":1000},{"d":"2026-08-13","p":11.26,"t":"11:11:15","ts":1,"v":6500},{"d":"2026-08-13","p":11.25,"t":"11:11:18","ts":2,"v":200},{"d":"2026-08-13","p":11.26,"t":"11:11:24","ts":1,"v":2300},{"d":"2026-08-13","p":11.26,"t":"11:11:27","ts":1,"v":300},{"d":"2026-08-13","p":11.26,"t":"11:11:30","ts":1,"v":700},{"d":"2026-08-13","p":11.26,"t":"11:11:33","ts":1,"v":200},{"d":"2026-08-13","p":11.26,"t":"11:11:36","ts":1,"v":100},{"d":"2026-08-13","p":11.25,"t":"11:11:39","ts":2,"v":9000},{"d":"2026-08-13","p":11.26,"t":"11:11:42","ts":1,"v":3700},{"d":"2026-08-13","p":11.25,"t":"11:11:45","ts":2,"v":4000},{"d":"2026-08-13","p":11.26,"t":"11:11:48","ts":1,"v":5600},{"d":"2026-08-13","p":11.26,"t":"11:11:51","ts":1,"v":1600},{"d":"2026-08-13","p":11.26,"t":"11:12:09","ts":1,"v":12500},{"d":"2026-08-13","p":11.26,"t":"11:12:12","ts":1,"v":6200},{"d":"2026-08-13","p":11.26,"t":"11:12:15","ts":1,"v":1900},{"d":"2026-08-13","p":11.26,"t":"11:12:21","ts":1,"v":1300},{"d":"2026-08-13","p":11.26,"t":"11:12:24","ts":1,"v":700},{"d":"2026-08-13","p":11.26,"t":"11:12:27","ts":1,"v":400},{"d":"2026-08-13","p":11.26,"t":"11:12:30","ts":1,"v":500},{"d":"2026-08-13","p":11.26,"t":"11:12:33","ts":1,"v":22600},{"d":"2026-08-13","p":11.26,"t":"11:12:36","ts":1,"v":9200},{"d":"2026-08-13","p":11.25,"t":"11:12:39","ts":2,"v":3100},{"d":"2026-08-13","p":11.25,"t":"11:12:42","ts":2,"v":6600},{"d":"2026-08-13","p":11.25,"t":"11:12:45","ts":2,"v":12200},{"d":"2026-08-13","p":11.25,"t":"11:12:48","ts":2,"v":1700},{"d":"2026-08-13","p":11.26,"t":"11:12:54","ts":1,"v":10000},{"d":"2026-08-13","p":11.25,"t":"11:13:03","ts":2,"v":1400},{"d":"2026-08-13","p":11.26,"t":"11:13:09","ts":1,"v":1400},{"d":"2026-08-13","p":11.26,"t":"11:13:12","ts":1,"v":37500},{"d":"2026-08-13","p":11.26,"t":"11:13:15","ts":1,"v":400},{"d":"2026-08-13","p":11.26,"t":"11:13:18","ts":1,"v":7100},{"d":"2026-08-13","p":11.25,"t":"11:13:21","ts":2,"v":100},{"d":"2026-08-13","p":11.26,"t":"11:13:24","ts":1,"v":1600},{"d":"2026-08-13","p":11.26,"t":"11:13:33","ts":1,"v":24900},{"d":"2026-08-13","p":11.26,"t":"11:13:36","ts":1,"v":14800},{"d":"2026-08-13","p":11.26,"t":"11:13:39","ts":1,"v":2300},{"d":"2026-08-13","p":11.26,"t":"11:13:42","ts":1,"v":1000},{"d":"2026-08-13","p":11.26,"t":"11:13:45","ts":1,"v":3000},{"d":"2026-08-13","p":11.26,"t":"11:13:48","ts":1,"v":5500},{"d":"2026-08-13","p":11.25,"t":"11:13:51","ts":2,"v":3000},{"d":"2026-08-13","p":11.25,"t":"11:14:00","ts":2,"v":500},{"d":"2026-08-13","p":11.26,"t":"11:14:03","ts":1,"v":2200},{"d":"2026-08-13","p":11.26,"t":"11:14:09","ts":1,"v":100},{"d":"2026-08-13","p":11.25,"t":"11:14:18","ts":2,"v":8300},{"d":"2026-08-13","p":11.25,"t":"11:14:21","ts":2,"v":2400},{"d":"2026-08-13","p":11.26,"t":"11:14:24","ts":1,"v":8900},{"d":"2026-08-13","p":11.25,"t":"11:14:27","ts":2,"v":1600},{"d":"2026-08-13","p":11.25,"t":"11:14:33","ts":2,"v":2600},{"d":"2026-08-13","p":11.25,"t":"11:14:36","ts":2,"v":19300},{"d":"2026-08-13","p":11.26,"t":"11:14:39","ts":1,"v":19300},{"d":"2026-08-13","p":11.25,"t":"11:14:42","ts":2,"v":113100},{"d":"2026-08-13","p":11.25,"t":"11:14:45","ts":2,"v":47500},{"d":"2026-08-13","p":11.25,"t":"11:14:48","ts":2,"v":400},{"d":"2026-08-13","p":11.26,"t":"11:14:51","ts":1,"v":79900},{"d":"2026-08-13","p":11.25,"t":"11:14:54","ts":2,"v":18600},{"d":"2026-08-13","p":11.25,"t":"11:14:57","ts":2,"v":16500},{"d":"2026-08-13","p":11.25,"t":"11:15:00","ts":2,"v":127700},{"d":"2026-08-13","p":11.24,"t":"11:15:03","ts":2,"v":69500},{"d":"2026-08-13","p":11.25,"t":"11:15:06","ts":1,"v":1200},{"d":"2026-08-13","p":11.24,"t":"11:15:09","ts":2,"v":300},{"d":"2026-08-13","p":11.24,"t":"11:15:18","ts":2,"v":9400},{"d":"2026-08-13","p":11.24,"t":"11:15:21","ts":2,"v":4900},{"d":"2026-08-13","p":11.24,"t":"11:15:24","ts":2,"v":240600},{"d":"2026-08-13","p":11.24,"t":"11:15:27","ts":1,"v":39100},{"d":"2026-08-13","p":11.24,"t":"11:15:30","ts":1,"v":100},{"d":"2026-08-13","p":11.24,"t":"11:15:33","ts":1,"v":6400},{"d":"2026-08-13","p":11.23,"t":"11:15:36","ts":2,"v":200},{"d":"2026-08-13","p":11.24,"t":"11:15:39","ts":1,"v":6800},{"d":"2026-08-13","p":11.24,"t":"11:15:42","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"11:15:51","ts":2,"v":4700},{"d":"2026-08-13","p":11.24,"t":"11:15:54","ts":1,"v":300},{"d":"2026-08-13","p":11.23,"t":"11:16:03","ts":2,"v":9100},{"d":"2026-08-13","p":11.24,"t":"11:16:06","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"11:16:09","ts":2,"v":1300},{"d":"2026-08-13","p":11.23,"t":"11:16:12","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"11:16:18","ts":2,"v":3300},{"d":"2026-08-13","p":11.23,"t":"11:16:21","ts":2,"v":2500},{"d":"2026-08-13","p":11.24,"t":"11:16:27","ts":1,"v":3500},{"d":"2026-08-13","p":11.24,"t":"11:16:30","ts":1,"v":2300},{"d":"2026-08-13","p":11.24,"t":"11:16:33","ts":1,"v":5800},{"d":"2026-08-13","p":11.23,"t":"11:16:36","ts":2,"v":1200},{"d":"2026-08-13","p":11.23,"t":"11:16:48","ts":2,"v":100},{"d":"2026-08-13","p":11.23,"t":"11:16:51","ts":2,"v":8300},{"d":"2026-08-13","p":11.23,"t":"11:16:54","ts":2,"v":200},{"d":"2026-08-13","p":11.23,"t":"11:16:57","ts":2,"v":500},{"d":"2026-08-13","p":11.25,"t":"11:17:03","ts":1,"v":166300},{"d":"2026-08-13","p":11.24,"t":"11:17:06","ts":2,"v":8800},{"d":"2026-08-13","p":11.24,"t":"11:17:09","ts":2,"v":2700},{"d":"2026-08-13","p":11.25,"t":"11:17:12","ts":1,"v":6300},{"d":"2026-08-13","p":11.25,"t":"11:17:18","ts":1,"v":200},{"d":"2026-08-13","p":11.24,"t":"11:17:24","ts":2,"v":1600},{"d":"2026-08-13","p":11.25,"t":"11:17:27","ts":1,"v":3400},{"d":"2026-08-13","p":11.25,"t":"11:17:30","ts":1,"v":600},{"d":"2026-08-13","p":11.25,"t":"11:17:36","ts":1,"v":100},{"d":"2026-08-13","p":11.24,"t":"11:17:39","ts":2,"v":1600},{"d":"2026-08-13","p":11.25,"t":"11:17:45","ts":1,"v":3700},{"d":"2026-08-13","p":11.25,"t":"11:17:51","ts":1,"v":2800},{"d":"2026-08-13","p":11.24,"t":"11:17:54","ts":2,"v":200},{"d":"2026-08-13","p":11.24,"t":"11:17:57","ts":2,"v":1200},{"d":"2026-08-13","p":11.24,"t":"11:18:03","ts":2,"v":11000},{"d":"2026-08-13","p":11.24,"t":"11:18:06","ts":2,"v":2100},{"d":"2026-08-13","p":11.24,"t":"11:18:12","ts":2,"v":15100},{"d":"2026-08-13","p":11.24,"t":"11:18:15","ts":2,"v":7000},{"d":"2026-08-13","p":11.23,"t":"11:18:18","ts":2,"v":172900},{"d":"2026-08-13","p":11.23,"t":"11:18:21","ts":2,"v":37500},{"d":"2026-08-13","p":11.24,"t":"11:18:24","ts":1,"v":1600},{"d":"2026-08-13","p":11.24,"t":"11:18:33","ts":1,"v":5000},{"d":"2026-08-13","p":11.24,"t":"11:18:36","ts":1,"v":3300},{"d":"2026-08-13","p":11.24,"t":"11:18:39","ts":1,"v":1200},{"d":"2026-08-13","p":11.24,"t":"11:18:42","ts":1,"v":6300},{"d":"2026-08-13","p":11.23,"t":"11:18:48","ts":2,"v":1100},{"d":"2026-08-13","p":11.23,"t":"11:18:51","ts":2,"v":800},{"d":"2026-08-13","p":11.24,"t":"11:19:00","ts":1,"v":4800},{"d":"2026-08-13","p":11.23,"t":"11:19:03","ts":2,"v":232000},{"d":"2026-08-13","p":11.23,"t":"11:19:06","ts":1,"v":161000},{"d":"2026-08-13","p":11.22,"t":"11:19:09","ts":2,"v":7800},{"d":"2026-08-13","p":11.22,"t":"11:19:15","ts":2,"v":7900},{"d":"2026-08-13","p":11.23,"t":"11:19:18","ts":1,"v":1500},{"d":"2026-08-13","p":11.22,"t":"11:19:24","ts":2,"v":2700},{"d":"2026-08-13","p":11.23,"t":"11:19:27","ts":1,"v":4500},{"d":"2026-08-13","p":11.23,"t":"11:19:30","ts":1,"v":400},{"d":"2026-08-13","p":11.23,"t":"11:19:33","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"11:19:36","ts":1,"v":700},{"d":"2026-08-13","p":11.23,"t":"11:19:39","ts":1,"v":300},{"d":"2026-08-13","p":11.23,"t":"11:19:42","ts":1,"v":3200},{"d":"2026-08-13","p":11.23,"t":"11:19:45","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"11:19:54","ts":1,"v":700},{"d":"2026-08-13","p":11.23,"t":"11:20:00","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"11:20:06","ts":1,"v":1000},{"d":"2026-08-13","p":11.23,"t":"11:20:15","ts":1,"v":4300},{"d":"2026-08-13","p":11.23,"t":"11:20:18","ts":1,"v":20900},{"d":"2026-08-13","p":11.23,"t":"11:20:21","ts":1,"v":9600},{"d":"2026-08-13","p":11.22,"t":"11:20:24","ts":2,"v":1300},{"d":"2026-08-13","p":11.22,"t":"11:20:27","ts":2,"v":1300},{"d":"2026-08-13","p":11.22,"t":"11:20:30","ts":2,"v":700},{"d":"2026-08-13","p":11.23,"t":"11:20:33","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"11:20:39","ts":2,"v":100},{"d":"2026-08-13","p":11.22,"t":"11:20:45","ts":2,"v":2000},{"d":"2026-08-13","p":11.23,"t":"11:20:48","ts":1,"v":800},{"d":"2026-08-13","p":11.23,"t":"11:20:51","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"11:20:54","ts":2,"v":200},{"d":"2026-08-13","p":11.23,"t":"11:20:57","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"11:21:00","ts":2,"v":8400},{"d":"2026-08-13","p":11.22,"t":"11:21:03","ts":2,"v":27700},{"d":"2026-08-13","p":11.22,"t":"11:21:06","ts":2,"v":1800},{"d":"2026-08-13","p":11.23,"t":"11:21:09","ts":1,"v":10100},{"d":"2026-08-13","p":11.22,"t":"11:21:12","ts":2,"v":400},{"d":"2026-08-13","p":11.21,"t":"11:21:27","ts":2,"v":369600},{"d":"2026-08-13","p":11.21,"t":"11:21:30","ts":2,"v":41900},{"d":"2026-08-13","p":11.21,"t":"11:21:33","ts":2,"v":7700},{"d":"2026-08-13","p":11.21,"t":"11:21:39","ts":2,"v":200},{"d":"2026-08-13","p":11.21,"t":"11:21:45","ts":2,"v":1200},{"d":"2026-08-13","p":11.21,"t":"11:21:48","ts":2,"v":1900},{"d":"2026-08-13","p":11.22,"t":"11:21:54","ts":1,"v":1600},{"d":"2026-08-13","p":11.21,"t":"11:21:57","ts":2,"v":4200},{"d":"2026-08-13","p":11.21,"t":"11:22:00","ts":2,"v":16600},{"d":"2026-08-13","p":11.22,"t":"11:22:03","ts":1,"v":36400},{"d":"2026-08-13","p":11.21,"t":"11:22:06","ts":2,"v":2300},{"d":"2026-08-13","p":11.21,"t":"11:22:12","ts":2,"v":100},{"d":"2026-08-13","p":11.21,"t":"11:22:18","ts":2,"v":700},{"d":"2026-08-13","p":11.21,"t":"11:22:24","ts":2,"v":6200},{"d":"2026-08-13","p":11.21,"t":"11:22:27","ts":2,"v":2900},{"d":"2026-08-13","p":11.22,"t":"11:22:33","ts":1,"v":2100},{"d":"2026-08-13","p":11.22,"t":"11:22:36","ts":1,"v":6700},{"d":"2026-08-13","p":11.22,"t":"11:22:39","ts":1,"v":9800},{"d":"2026-08-13","p":11.21,"t":"11:22:42","ts":2,"v":4500},{"d":"2026-08-13","p":11.22,"t":"11:22:48","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"11:22:51","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"11:22:54","ts":1,"v":4000},{"d":"2026-08-13","p":11.22,"t":"11:22:57","ts":1,"v":300},{"d":"2026-08-13","p":11.22,"t":"11:23:00","ts":1,"v":4600},{"d":"2026-08-13","p":11.21,"t":"11:23:03","ts":2,"v":1700},{"d":"2026-08-13","p":11.21,"t":"11:23:06","ts":2,"v":900},{"d":"2026-08-13","p":11.22,"t":"11:23:09","ts":1,"v":6700},{"d":"2026-08-13","p":11.22,"t":"11:23:12","ts":1,"v":28200},{"d":"2026-08-13","p":11.21,"t":"11:23:15","ts":2,"v":1700},{"d":"2026-08-13","p":11.21,"t":"11:23:21","ts":2,"v":4500},{"d":"2026-08-13","p":11.21,"t":"11:23:30","ts":2,"v":1000},{"d":"2026-08-13","p":11.22,"t":"11:23:33","ts":1,"v":1600},{"d":"2026-08-13","p":11.21,"t":"11:23:36","ts":2,"v":1600},{"d":"2026-08-13","p":11.22,"t":"11:23:39","ts":1,"v":4900},{"d":"2026-08-13","p":11.21,"t":"11:23:42","ts":2,"v":7000},{"d":"2026-08-13","p":11.22,"t":"11:23:45","ts":1,"v":12000},{"d":"2026-08-13","p":11.22,"t":"11:23:48","ts":1,"v":600},{"d":"2026-08-13","p":11.21,"t":"11:23:51","ts":2,"v":3000},{"d":"2026-08-13","p":11.21,"t":"11:23:57","ts":2,"v":100},{"d":"2026-08-13","p":11.21,"t":"11:24:00","ts":2,"v":2400},{"d":"2026-08-13","p":11.21,"t":"11:24:03","ts":2,"v":8800},{"d":"2026-08-13","p":11.21,"t":"11:24:09","ts":2,"v":1300},{"d":"2026-08-13","p":11.22,"t":"11:24:12","ts":1,"v":12500},{"d":"2026-08-13","p":11.22,"t":"11:24:21","ts":1,"v":5300},{"d":"2026-08-13","p":11.21,"t":"11:24:24","ts":2,"v":3300},{"d":"2026-08-13","p":11.22,"t":"11:24:27","ts":1,"v":6400},{"d":"2026-08-13","p":11.21,"t":"11:24:33","ts":2,"v":1100},{"d":"2026-08-13","p":11.22,"t":"11:24:36","ts":1,"v":8300},{"d":"2026-08-13","p":11.22,"t":"11:24:39","ts":1,"v":1200},{"d":"2026-08-13","p":11.22,"t":"11:24:45","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"11:24:48","ts":1,"v":300},{"d":"2026-08-13","p":11.21,"t":"11:24:51","ts":2,"v":3300},{"d":"2026-08-13","p":11.21,"t":"11:24:57","ts":2,"v":2700},{"d":"2026-08-13","p":11.21,"t":"11:25:03","ts":2,"v":11400},{"d":"2026-08-13","p":11.21,"t":"11:25:06","ts":2,"v":4700},{"d":"2026-08-13","p":11.21,"t":"11:25:09","ts":2,"v":13200},{"d":"2026-08-13","p":11.22,"t":"11:25:15","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"11:25:18","ts":1,"v":2800},{"d":"2026-08-13","p":11.21,"t":"11:25:21","ts":2,"v":3300},{"d":"2026-08-13","p":11.22,"t":"11:25:24","ts":1,"v":1000},{"d":"2026-08-13","p":11.22,"t":"11:25:27","ts":1,"v":1200},{"d":"2026-08-13","p":11.21,"t":"11:25:36","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"11:25:42","ts":1,"v":800},{"d":"2026-08-13","p":11.21,"t":"11:25:51","ts":2,"v":8800},{"d":"2026-08-13","p":11.22,"t":"11:25:54","ts":1,"v":300},{"d":"2026-08-13","p":11.21,"t":"11:25:57","ts":2,"v":2700},{"d":"2026-08-13","p":11.21,"t":"11:26:00","ts":2,"v":21400},{"d":"2026-08-13","p":11.22,"t":"11:26:03","ts":1,"v":14300},{"d":"2026-08-13","p":11.22,"t":"11:26:06","ts":1,"v":6900},{"d":"2026-08-13","p":11.22,"t":"11:26:09","ts":1,"v":5300},{"d":"2026-08-13","p":11.21,"t":"11:26:12","ts":2,"v":3300},{"d":"2026-08-13","p":11.22,"t":"11:26:15","ts":1,"v":9300},{"d":"2026-08-13","p":11.21,"t":"11:26:18","ts":2,"v":3100},{"d":"2026-08-13","p":11.21,"t":"11:26:21","ts":2,"v":9400},{"d":"2026-08-13","p":11.22,"t":"11:26:24","ts":1,"v":21800},{"d":"2026-08-13","p":11.21,"t":"11:26:27","ts":2,"v":11900},{"d":"2026-08-13","p":11.22,"t":"11:26:36","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"11:26:39","ts":1,"v":300},{"d":"2026-08-13","p":11.22,"t":"11:26:42","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"11:26:45","ts":1,"v":7100},{"d":"2026-08-13","p":11.21,"t":"11:26:48","ts":2,"v":18300},{"d":"2026-08-13","p":11.21,"t":"11:26:51","ts":2,"v":3500},{"d":"2026-08-13","p":11.22,"t":"11:27:00","ts":1,"v":1300},{"d":"2026-08-13","p":11.22,"t":"11:27:03","ts":1,"v":5900},{"d":"2026-08-13","p":11.22,"t":"11:27:06","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"11:27:09","ts":1,"v":5100},{"d":"2026-08-13","p":11.22,"t":"11:27:12","ts":1,"v":1900},{"d":"2026-08-13","p":11.22,"t":"11:27:15","ts":1,"v":3300},{"d":"2026-08-13","p":11.21,"t":"11:27:18","ts":2,"v":4200},{"d":"2026-08-13","p":11.21,"t":"11:27:21","ts":2,"v":14600},{"d":"2026-08-13","p":11.21,"t":"11:27:24","ts":2,"v":2900},{"d":"2026-08-13","p":11.21,"t":"11:27:27","ts":2,"v":3500},{"d":"2026-08-13","p":11.21,"t":"11:27:30","ts":2,"v":300},{"d":"2026-08-13","p":11.21,"t":"11:27:33","ts":2,"v":4500},{"d":"2026-08-13","p":11.22,"t":"11:27:36","ts":1,"v":4700},{"d":"2026-08-13","p":11.21,"t":"11:27:39","ts":2,"v":4900},{"d":"2026-08-13","p":11.21,"t":"11:27:42","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"11:27:45","ts":1,"v":3000},{"d":"2026-08-13","p":11.21,"t":"11:27:48","ts":2,"v":4100},{"d":"2026-08-13","p":11.21,"t":"11:27:57","ts":2,"v":1000},{"d":"2026-08-13","p":11.22,"t":"11:28:00","ts":1,"v":600},{"d":"2026-08-13","p":11.21,"t":"11:28:03","ts":2,"v":9600},{"d":"2026-08-13","p":11.22,"t":"11:28:06","ts":1,"v":600},{"d":"2026-08-13","p":11.21,"t":"11:28:09","ts":2,"v":1200},{"d":"2026-08-13","p":11.22,"t":"11:28:12","ts":1,"v":3100},{"d":"2026-08-13","p":11.22,"t":"11:28:15","ts":1,"v":3100},{"d":"2026-08-13","p":11.22,"t":"11:28:18","ts":1,"v":300},{"d":"2026-08-13","p":11.22,"t":"11:28:21","ts":1,"v":1800},{"d":"2026-08-13","p":11.22,"t":"11:28:27","ts":1,"v":5200},{"d":"2026-08-13","p":11.21,"t":"11:28:30","ts":2,"v":14700},{"d":"2026-08-13","p":11.21,"t":"11:28:33","ts":2,"v":5900},{"d":"2026-08-13","p":11.21,"t":"11:28:36","ts":2,"v":500},{"d":"2026-08-13","p":11.22,"t":"11:28:39","ts":1,"v":10500},{"d":"2026-08-13","p":11.22,"t":"11:28:42","ts":1,"v":300},{"d":"2026-08-13","p":11.21,"t":"11:28:45","ts":2,"v":3200},{"d":"2026-08-13","p":11.21,"t":"11:28:48","ts":2,"v":1000},{"d":"2026-08-13","p":11.21,"t":"11:28:51","ts":2,"v":17800},{"d":"2026-08-13","p":11.21,"t":"11:28:54","ts":2,"v":4900},{"d":"2026-08-13","p":11.21,"t":"11:28:57","ts":2,"v":7300},{"d":"2026-08-13","p":11.21,"t":"11:29:00","ts":2,"v":3000},{"d":"2026-08-13","p":11.21,"t":"11:29:03","ts":2,"v":20500},{"d":"2026-08-13","p":11.21,"t":"11:29:06","ts":2,"v":66600},{"d":"2026-08-13","p":11.21,"t":"11:29:09","ts":2,"v":28500},{"d":"2026-08-13","p":11.21,"t":"11:29:12","ts":2,"v":17300},{"d":"2026-08-13","p":11.21,"t":"11:29:15","ts":2,"v":1000},{"d":"2026-08-13","p":11.22,"t":"11:29:18","ts":1,"v":2100},{"d":"2026-08-13","p":11.21,"t":"11:29:21","ts":2,"v":800},{"d":"2026-08-13","p":11.21,"t":"11:29:24","ts":2,"v":20600},{"d":"2026-08-13","p":11.21,"t":"11:29:27","ts":2,"v":12100},{"d":"2026-08-13","p":11.22,"t":"11:29:30","ts":1,"v":22500},{"d":"2026-08-13","p":11.21,"t":"11:29:33","ts":2,"v":13100},{"d":"2026-08-13","p":11.21,"t":"11:29:36","ts":2,"v":27000},{"d":"2026-08-13","p":11.21,"t":"11:29:39","ts":2,"v":2600},{"d":"2026-08-13","p":11.21,"t":"11:29:42","ts":2,"v":1800},{"d":"2026-08-13","p":11.21,"t":"11:29:45","ts":2,"v":2000},{"d":"2026-08-13","p":11.21,"t":"11:29:48","ts":2,"v":11300},{"d":"2026-08-13","p":11.21,"t":"11:29:51","ts":2,"v":2000},{"d":"2026-08-13","p":11.22,"t":"11:29:57","ts":1,"v":2600},{"d":"2026-08-13","p":11.21,"t":"11:30:00","ts":2,"v":1800},{"d":"2026-08-13","p":11.22,"t":"13:00:00","ts":1,"v":66900},{"d":"2026-08-13","p":11.22,"t":"13:00:03","ts":1,"v":56300},{"d":"2026-08-13","p":11.22,"t":"13:00:06","ts":2,"v":37100},{"d":"2026-08-13","p":11.21,"t":"13:00:09","ts":2,"v":11100},{"d":"2026-08-13","p":11.22,"t":"13:00:12","ts":1,"v":46200},{"d":"2026-08-13","p":11.21,"t":"13:00:15","ts":2,"v":1700},{"d":"2026-08-13","p":11.21,"t":"13:00:18","ts":2,"v":500},{"d":"2026-08-13","p":11.22,"t":"13:00:24","ts":1,"v":6400},{"d":"2026-08-13","p":11.21,"t":"13:00:27","ts":2,"v":6400},{"d":"2026-08-13","p":11.21,"t":"13:00:30","ts":2,"v":48200},{"d":"2026-08-13","p":11.21,"t":"13:00:33","ts":2,"v":69400},{"d":"2026-08-13","p":11.21,"t":"13:00:36","ts":2,"v":158700},{"d":"2026-08-13","p":11.21,"t":"13:00:39","ts":1,"v":7000},{"d":"2026-08-13","p":11.21,"t":"13:00:42","ts":1,"v":1800},{"d":"2026-08-13","p":11.21,"t":"13:00:45","ts":1,"v":3700},{"d":"2026-08-13","p":11.21,"t":"13:00:48","ts":1,"v":3900},{"d":"2026-08-13","p":11.2,"t":"13:00:51","ts":2,"v":3200},{"d":"2026-08-13","p":11.2,"t":"13:00:54","ts":2,"v":13000},{"d":"2026-08-13","p":11.21,"t":"13:00:57","ts":1,"v":2200},{"d":"2026-08-13","p":11.21,"t":"13:01:00","ts":1,"v":46400},{"d":"2026-08-13","p":11.21,"t":"13:01:03","ts":2,"v":1200},{"d":"2026-08-13","p":11.22,"t":"13:01:06","ts":1,"v":100},{"d":"2026-08-13","p":11.21,"t":"13:01:09","ts":2,"v":9600},{"d":"2026-08-13","p":11.22,"t":"13:01:12","ts":1,"v":3200},{"d":"2026-08-13","p":11.22,"t":"13:01:18","ts":1,"v":4100},{"d":"2026-08-13","p":11.21,"t":"13:01:27","ts":2,"v":400},{"d":"2026-08-13","p":11.21,"t":"13:01:33","ts":2,"v":9400},{"d":"2026-08-13","p":11.22,"t":"13:01:36","ts":1,"v":24500},{"d":"2026-08-13","p":11.21,"t":"13:01:39","ts":2,"v":1300},{"d":"2026-08-13","p":11.22,"t":"13:01:42","ts":1,"v":2000},{"d":"2026-08-13","p":11.21,"t":"13:01:45","ts":2,"v":2700},{"d":"2026-08-13","p":11.22,"t":"13:01:48","ts":1,"v":2000},{"d":"2026-08-13","p":11.21,"t":"13:01:51","ts":2,"v":20000},{"d":"2026-08-13","p":11.21,"t":"13:01:54","ts":2,"v":1300},{"d":"2026-08-13","p":11.21,"t":"13:01:57","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:02:06","ts":1,"v":600},{"d":"2026-08-13","p":11.22,"t":"13:02:09","ts":1,"v":1300},{"d":"2026-08-13","p":11.22,"t":"13:02:12","ts":1,"v":400},{"d":"2026-08-13","p":11.22,"t":"13:02:15","ts":1,"v":1600},{"d":"2026-08-13","p":11.21,"t":"13:02:18","ts":2,"v":1800},{"d":"2026-08-13","p":11.22,"t":"13:02:21","ts":1,"v":14800},{"d":"2026-08-13","p":11.21,"t":"13:02:24","ts":2,"v":2600},{"d":"2026-08-13","p":11.21,"t":"13:02:27","ts":2,"v":1900},{"d":"2026-08-13","p":11.21,"t":"13:02:30","ts":2,"v":5000},{"d":"2026-08-13","p":11.21,"t":"13:02:33","ts":2,"v":14700},{"d":"2026-08-13","p":11.21,"t":"13:02:36","ts":2,"v":4600},{"d":"2026-08-13","p":11.22,"t":"13:02:39","ts":1,"v":900},{"d":"2026-08-13","p":11.21,"t":"13:02:42","ts":2,"v":600},{"d":"2026-08-13","p":11.22,"t":"13:02:45","ts":1,"v":1400},{"d":"2026-08-13","p":11.21,"t":"13:02:51","ts":2,"v":300},{"d":"2026-08-13","p":11.22,"t":"13:02:54","ts":1,"v":400},{"d":"2026-08-13","p":11.21,"t":"13:02:57","ts":2,"v":178900},{"d":"2026-08-13","p":11.21,"t":"13:03:00","ts":2,"v":37500},{"d":"2026-08-13","p":11.21,"t":"13:03:03","ts":2,"v":31100},{"d":"2026-08-13","p":11.21,"t":"13:03:06","ts":2,"v":21000},{"d":"2026-08-13","p":11.21,"t":"13:03:09","ts":2,"v":2500},{"d":"2026-08-13","p":11.21,"t":"13:03:12","ts":2,"v":35200},{"d":"2026-08-13","p":11.21,"t":"13:03:15","ts":1,"v":27300},{"d":"2026-08-13","p":11.21,"t":"13:03:18","ts":2,"v":2800},{"d":"2026-08-13","p":11.21,"t":"13:03:21","ts":2,"v":700},{"d":"2026-08-13","p":11.21,"t":"13:03:24","ts":2,"v":14500},{"d":"2026-08-13","p":11.2,"t":"13:03:27","ts":2,"v":5700},{"d":"2026-08-13","p":11.21,"t":"13:03:30","ts":1,"v":100},{"d":"2026-08-13","p":11.21,"t":"13:03:33","ts":1,"v":1900},{"d":"2026-08-13","p":11.21,"t":"13:03:36","ts":1,"v":200},{"d":"2026-08-13","p":11.21,"t":"13:03:39","ts":1,"v":600},{"d":"2026-08-13","p":11.21,"t":"13:03:42","ts":1,"v":2200},{"d":"2026-08-13","p":11.21,"t":"13:03:48","ts":1,"v":3700},{"d":"2026-08-13","p":11.21,"t":"13:03:51","ts":1,"v":1500},{"d":"2026-08-13","p":11.2,"t":"13:03:57","ts":2,"v":600},{"d":"2026-08-13","p":11.21,"t":"13:04:00","ts":1,"v":2300},{"d":"2026-08-13","p":11.2,"t":"13:04:03","ts":2,"v":2700},{"d":"2026-08-13","p":11.21,"t":"13:04:06","ts":1,"v":4100},{"d":"2026-08-13","p":11.21,"t":"13:04:09","ts":1,"v":1600},{"d":"2026-08-13","p":11.21,"t":"13:04:12","ts":1,"v":500},{"d":"2026-08-13","p":11.21,"t":"13:04:15","ts":1,"v":2100},{"d":"2026-08-13","p":11.2,"t":"13:04:21","ts":2,"v":5800},{"d":"2026-08-13","p":11.2,"t":"13:04:24","ts":2,"v":3200},{"d":"2026-08-13","p":11.21,"t":"13:04:27","ts":1,"v":6600},{"d":"2026-08-13","p":11.21,"t":"13:04:33","ts":1,"v":9000},{"d":"2026-08-13","p":11.2,"t":"13:04:39","ts":2,"v":1100},{"d":"2026-08-13","p":11.21,"t":"13:04:42","ts":1,"v":2700},{"d":"2026-08-13","p":11.21,"t":"13:04:45","ts":1,"v":2000},{"d":"2026-08-13","p":11.21,"t":"13:04:48","ts":1,"v":2000},{"d":"2026-08-13","p":11.2,"t":"13:04:51","ts":2,"v":3100},{"d":"2026-08-13","p":11.21,"t":"13:05:09","ts":1,"v":100},{"d":"2026-08-13","p":11.21,"t":"13:05:15","ts":1,"v":200},{"d":"2026-08-13","p":11.2,"t":"13:05:18","ts":2,"v":11900},{"d":"2026-08-13","p":11.2,"t":"13:05:24","ts":2,"v":500},{"d":"2026-08-13","p":11.2,"t":"13:05:27","ts":2,"v":1100},{"d":"2026-08-13","p":11.2,"t":"13:05:30","ts":2,"v":7200},{"d":"2026-08-13","p":11.2,"t":"13:05:33","ts":2,"v":300},{"d":"2026-08-13","p":11.2,"t":"13:05:36","ts":2,"v":1300},{"d":"2026-08-13","p":11.21,"t":"13:05:39","ts":1,"v":1900},{"d":"2026-08-13","p":11.2,"t":"13:05:42","ts":2,"v":3000},{"d":"2026-08-13","p":11.2,"t":"13:05:45","ts":2,"v":400},{"d":"2026-08-13","p":11.21,"t":"13:05:48","ts":1,"v":3200},{"d":"2026-08-13","p":11.2,"t":"13:05:51","ts":2,"v":3200},{"d":"2026-08-13","p":11.2,"t":"13:05:54","ts":2,"v":200},{"d":"2026-08-13","p":11.2,"t":"13:05:57","ts":2,"v":1700},{"d":"2026-08-13","p":11.21,"t":"13:06:00","ts":1,"v":3300},{"d":"2026-08-13","p":11.2,"t":"13:06:03","ts":2,"v":400},{"d":"2026-08-13","p":11.2,"t":"13:06:06","ts":2,"v":8500},{"d":"2026-08-13","p":11.21,"t":"13:06:09","ts":1,"v":2300},{"d":"2026-08-13","p":11.2,"t":"13:06:12","ts":2,"v":5100},{"d":"2026-08-13","p":11.2,"t":"13:06:15","ts":2,"v":700},{"d":"2026-08-13","p":11.2,"t":"13:06:18","ts":2,"v":3200},{"d":"2026-08-13","p":11.21,"t":"13:06:21","ts":1,"v":3300},{"d":"2026-08-13","p":11.21,"t":"13:06:24","ts":1,"v":200},{"d":"2026-08-13","p":11.2,"t":"13:06:27","ts":2,"v":1600},{"d":"2026-08-13","p":11.2,"t":"13:06:30","ts":2,"v":2400},{"d":"2026-08-13","p":11.21,"t":"13:06:33","ts":1,"v":3000},{"d":"2026-08-13","p":11.2,"t":"13:06:36","ts":2,"v":2000},{"d":"2026-08-13","p":11.21,"t":"13:06:39","ts":1,"v":1300},{"d":"2026-08-13","p":11.2,"t":"13:06:45","ts":2,"v":3600},{"d":"2026-08-13","p":11.2,"t":"13:06:48","ts":2,"v":7300},{"d":"2026-08-13","p":11.2,"t":"13:06:51","ts":2,"v":1400},{"d":"2026-08-13","p":11.21,"t":"13:06:54","ts":1,"v":2000},{"d":"2026-08-13","p":11.2,"t":"13:06:57","ts":2,"v":2500},{"d":"2026-08-13","p":11.2,"t":"13:07:00","ts":2,"v":6700},{"d":"2026-08-13","p":11.2,"t":"13:07:03","ts":2,"v":1700},{"d":"2026-08-13","p":11.21,"t":"13:07:06","ts":1,"v":1100},{"d":"2026-08-13","p":11.21,"t":"13:07:09","ts":1,"v":1100},{"d":"2026-08-13","p":11.2,"t":"13:07:12","ts":2,"v":1000},{"d":"2026-08-13","p":11.2,"t":"13:07:18","ts":2,"v":8100},{"d":"2026-08-13","p":11.21,"t":"13:07:21","ts":1,"v":7300},{"d":"2026-08-13","p":11.2,"t":"13:07:24","ts":2,"v":8800},{"d":"2026-08-13","p":11.21,"t":"13:07:30","ts":1,"v":2000},{"d":"2026-08-13","p":11.21,"t":"13:07:33","ts":1,"v":10100},{"d":"2026-08-13","p":11.2,"t":"13:07:36","ts":2,"v":1100},{"d":"2026-08-13","p":11.21,"t":"13:07:39","ts":1,"v":1000},{"d":"2026-08-13","p":11.21,"t":"13:07:42","ts":1,"v":100},{"d":"2026-08-13","p":11.21,"t":"13:07:45","ts":1,"v":3100},{"d":"2026-08-13","p":11.21,"t":"13:07:51","ts":1,"v":18900},{"d":"2026-08-13","p":11.21,"t":"13:07:54","ts":1,"v":1700},{"d":"2026-08-13","p":11.2,"t":"13:07:57","ts":2,"v":5000},{"d":"2026-08-13","p":11.21,"t":"13:08:06","ts":1,"v":1200},{"d":"2026-08-13","p":11.21,"t":"13:08:09","ts":1,"v":1200},{"d":"2026-08-13","p":11.21,"t":"13:08:12","ts":1,"v":4000},{"d":"2026-08-13","p":11.21,"t":"13:08:15","ts":1,"v":6900},{"d":"2026-08-13","p":11.2,"t":"13:08:18","ts":2,"v":2600},{"d":"2026-08-13","p":11.21,"t":"13:08:21","ts":1,"v":13100},{"d":"2026-08-13","p":11.2,"t":"13:08:24","ts":2,"v":1600},{"d":"2026-08-13","p":11.21,"t":"13:08:27","ts":1,"v":4300},{"d":"2026-08-13","p":11.21,"t":"13:08:30","ts":1,"v":1800},{"d":"2026-08-13","p":11.21,"t":"13:08:33","ts":1,"v":1600},{"d":"2026-08-13","p":11.2,"t":"13:08:36","ts":2,"v":2500},{"d":"2026-08-13","p":11.2,"t":"13:08:39","ts":2,"v":2700},{"d":"2026-08-13","p":11.21,"t":"13:08:45","ts":1,"v":300},{"d":"2026-08-13","p":11.21,"t":"13:08:48","ts":1,"v":3300},{"d":"2026-08-13","p":11.2,"t":"13:08:51","ts":2,"v":8800},{"d":"2026-08-13","p":11.21,"t":"13:08:54","ts":1,"v":1600},{"d":"2026-08-13","p":11.2,"t":"13:09:00","ts":2,"v":3400},{"d":"2026-08-13","p":11.2,"t":"13:09:03","ts":2,"v":1500},{"d":"2026-08-13","p":11.2,"t":"13:09:06","ts":2,"v":4300},{"d":"2026-08-13","p":11.21,"t":"13:09:09","ts":1,"v":1500},{"d":"2026-08-13","p":11.21,"t":"13:09:12","ts":1,"v":10400},{"d":"2026-08-13","p":11.21,"t":"13:09:15","ts":1,"v":1300},{"d":"2026-08-13","p":11.21,"t":"13:09:18","ts":1,"v":1400},{"d":"2026-08-13","p":11.21,"t":"13:09:21","ts":1,"v":13500},{"d":"2026-08-13","p":11.2,"t":"13:09:24","ts":2,"v":1100},{"d":"2026-08-13","p":11.2,"t":"13:09:27","ts":2,"v":4700},{"d":"2026-08-13","p":11.2,"t":"13:09:30","ts":2,"v":3700},{"d":"2026-08-13","p":11.21,"t":"13:09:33","ts":1,"v":11700},{"d":"2026-08-13","p":11.21,"t":"13:09:36","ts":1,"v":19500},{"d":"2026-08-13","p":11.2,"t":"13:09:39","ts":2,"v":32300},{"d":"2026-08-13","p":11.21,"t":"13:09:42","ts":1,"v":13500},{"d":"2026-08-13","p":11.21,"t":"13:09:45","ts":1,"v":400},{"d":"2026-08-13","p":11.2,"t":"13:09:48","ts":2,"v":500},{"d":"2026-08-13","p":11.21,"t":"13:09:51","ts":1,"v":5700},{"d":"2026-08-13","p":11.21,"t":"13:09:54","ts":1,"v":7100},{"d":"2026-08-13","p":11.21,"t":"13:09:57","ts":1,"v":1000},{"d":"2026-08-13","p":11.2,"t":"13:10:00","ts":2,"v":100},{"d":"2026-08-13","p":11.21,"t":"13:10:03","ts":1,"v":4400},{"d":"2026-08-13","p":11.2,"t":"13:10:06","ts":2,"v":5200},{"d":"2026-08-13","p":11.21,"t":"13:10:09","ts":1,"v":22800},{"d":"2026-08-13","p":11.2,"t":"13:10:12","ts":2,"v":2400},{"d":"2026-08-13","p":11.21,"t":"13:10:15","ts":1,"v":800},{"d":"2026-08-13","p":11.21,"t":"13:10:18","ts":1,"v":3100},{"d":"2026-08-13","p":11.21,"t":"13:10:21","ts":1,"v":7600},{"d":"2026-08-13","p":11.21,"t":"13:10:24","ts":1,"v":11700},{"d":"2026-08-13","p":11.2,"t":"13:10:27","ts":2,"v":8000},{"d":"2026-08-13","p":11.21,"t":"13:10:30","ts":1,"v":2200},{"d":"2026-08-13","p":11.2,"t":"13:10:33","ts":2,"v":1100},{"d":"2026-08-13","p":11.2,"t":"13:10:36","ts":2,"v":100},{"d":"2026-08-13","p":11.21,"t":"13:10:39","ts":1,"v":1100},{"d":"2026-08-13","p":11.2,"t":"13:10:42","ts":2,"v":9900},{"d":"2026-08-13","p":11.2,"t":"13:10:45","ts":2,"v":2000},{"d":"2026-08-13","p":11.21,"t":"13:10:51","ts":1,"v":5700},{"d":"2026-08-13","p":11.21,"t":"13:10:54","ts":1,"v":1600},{"d":"2026-08-13","p":11.21,"t":"13:11:00","ts":1,"v":600},{"d":"2026-08-13","p":11.2,"t":"13:11:03","ts":2,"v":20900},{"d":"2026-08-13","p":11.2,"t":"13:11:06","ts":2,"v":300},{"d":"2026-08-13","p":11.21,"t":"13:11:09","ts":1,"v":4500},{"d":"2026-08-13","p":11.2,"t":"13:11:12","ts":2,"v":300},{"d":"2026-08-13","p":11.21,"t":"13:11:15","ts":1,"v":26800},{"d":"2026-08-13","p":11.2,"t":"13:11:18","ts":2,"v":1600},{"d":"2026-08-13","p":11.21,"t":"13:11:21","ts":1,"v":2500},{"d":"2026-08-13","p":11.21,"t":"13:11:24","ts":1,"v":2600},{"d":"2026-08-13","p":11.21,"t":"13:11:27","ts":1,"v":65400},{"d":"2026-08-13","p":11.21,"t":"13:11:30","ts":1,"v":21000},{"d":"2026-08-13","p":11.22,"t":"13:11:33","ts":1,"v":4500},{"d":"2026-08-13","p":11.22,"t":"13:11:36","ts":1,"v":4000},{"d":"2026-08-13","p":11.22,"t":"13:11:39","ts":1,"v":1100},{"d":"2026-08-13","p":11.21,"t":"13:11:42","ts":2,"v":1800},{"d":"2026-08-13","p":11.22,"t":"13:11:45","ts":1,"v":18600},{"d":"2026-08-13","p":11.21,"t":"13:11:48","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:11:51","ts":1,"v":20000},{"d":"2026-08-13","p":11.22,"t":"13:11:54","ts":1,"v":42700},{"d":"2026-08-13","p":11.22,"t":"13:11:57","ts":1,"v":9500},{"d":"2026-08-13","p":11.21,"t":"13:12:00","ts":2,"v":3300},{"d":"2026-08-13","p":11.22,"t":"13:12:09","ts":1,"v":2400},{"d":"2026-08-13","p":11.21,"t":"13:12:12","ts":2,"v":100},{"d":"2026-08-13","p":11.21,"t":"13:12:15","ts":2,"v":161800},{"d":"2026-08-13","p":11.21,"t":"13:12:18","ts":2,"v":5400},{"d":"2026-08-13","p":11.21,"t":"13:12:21","ts":2,"v":1300},{"d":"2026-08-13","p":11.21,"t":"13:12:24","ts":2,"v":14300},{"d":"2026-08-13","p":11.21,"t":"13:12:27","ts":2,"v":5700},{"d":"2026-08-13","p":11.21,"t":"13:12:30","ts":2,"v":3300},{"d":"2026-08-13","p":11.21,"t":"13:12:33","ts":2,"v":2400},{"d":"2026-08-13","p":11.22,"t":"13:12:36","ts":1,"v":1000},{"d":"2026-08-13","p":11.21,"t":"13:12:39","ts":2,"v":5400},{"d":"2026-08-13","p":11.22,"t":"13:12:42","ts":1,"v":1000},{"d":"2026-08-13","p":11.21,"t":"13:12:45","ts":2,"v":2800},{"d":"2026-08-13","p":11.21,"t":"13:12:48","ts":2,"v":1700},{"d":"2026-08-13","p":11.22,"t":"13:12:51","ts":1,"v":10400},{"d":"2026-08-13","p":11.22,"t":"13:12:54","ts":1,"v":1800},{"d":"2026-08-13","p":11.22,"t":"13:12:57","ts":1,"v":2600},{"d":"2026-08-13","p":11.22,"t":"13:13:00","ts":1,"v":7900},{"d":"2026-08-13","p":11.22,"t":"13:13:03","ts":1,"v":800},{"d":"2026-08-13","p":11.22,"t":"13:13:06","ts":1,"v":500},{"d":"2026-08-13","p":11.22,"t":"13:13:09","ts":1,"v":3500},{"d":"2026-08-13","p":11.21,"t":"13:13:12","ts":2,"v":3000},{"d":"2026-08-13","p":11.22,"t":"13:13:15","ts":1,"v":4300},{"d":"2026-08-13","p":11.21,"t":"13:13:18","ts":2,"v":1100},{"d":"2026-08-13","p":11.22,"t":"13:13:21","ts":1,"v":8100},{"d":"2026-08-13","p":11.22,"t":"13:13:24","ts":1,"v":12000},{"d":"2026-08-13","p":11.21,"t":"13:13:27","ts":2,"v":141600},{"d":"2026-08-13","p":11.21,"t":"13:13:30","ts":2,"v":3100},{"d":"2026-08-13","p":11.22,"t":"13:13:33","ts":1,"v":6200},{"d":"2026-08-13","p":11.21,"t":"13:13:36","ts":2,"v":1600},{"d":"2026-08-13","p":11.21,"t":"13:13:39","ts":2,"v":5100},{"d":"2026-08-13","p":11.21,"t":"13:13:42","ts":2,"v":100},{"d":"2026-08-13","p":11.21,"t":"13:13:45","ts":2,"v":1700},{"d":"2026-08-13","p":11.21,"t":"13:13:48","ts":2,"v":1700},{"d":"2026-08-13","p":11.21,"t":"13:13:54","ts":2,"v":1600},{"d":"2026-08-13","p":11.21,"t":"13:13:57","ts":2,"v":8900},{"d":"2026-08-13","p":11.21,"t":"13:14:00","ts":2,"v":2700},{"d":"2026-08-13","p":11.22,"t":"13:14:03","ts":1,"v":22800},{"d":"2026-08-13","p":11.22,"t":"13:14:09","ts":1,"v":3600},{"d":"2026-08-13","p":11.22,"t":"13:14:12","ts":1,"v":16500},{"d":"2026-08-13","p":11.22,"t":"13:14:15","ts":1,"v":69500},{"d":"2026-08-13","p":11.22,"t":"13:14:18","ts":2,"v":2000},{"d":"2026-08-13","p":11.22,"t":"13:14:24","ts":2,"v":5300},{"d":"2026-08-13","p":11.22,"t":"13:14:27","ts":2,"v":3500},{"d":"2026-08-13","p":11.22,"t":"13:14:30","ts":2,"v":100},{"d":"2026-08-13","p":11.23,"t":"13:14:33","ts":1,"v":400},{"d":"2026-08-13","p":11.23,"t":"13:14:36","ts":1,"v":10000},{"d":"2026-08-13","p":11.22,"t":"13:14:39","ts":2,"v":100},{"d":"2026-08-13","p":11.22,"t":"13:14:42","ts":2,"v":17900},{"d":"2026-08-13","p":11.22,"t":"13:14:45","ts":2,"v":41300},{"d":"2026-08-13","p":11.22,"t":"13:14:48","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:14:51","ts":2,"v":1100},{"d":"2026-08-13","p":11.22,"t":"13:14:54","ts":2,"v":7100},{"d":"2026-08-13","p":11.22,"t":"13:14:57","ts":2,"v":6700},{"d":"2026-08-13","p":11.23,"t":"13:15:00","ts":1,"v":3300},{"d":"2026-08-13","p":11.22,"t":"13:15:03","ts":2,"v":5700},{"d":"2026-08-13","p":11.23,"t":"13:15:12","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"13:15:15","ts":1,"v":2000},{"d":"2026-08-13","p":11.22,"t":"13:15:21","ts":2,"v":1300},{"d":"2026-08-13","p":11.22,"t":"13:15:27","ts":2,"v":300},{"d":"2026-08-13","p":11.22,"t":"13:15:33","ts":2,"v":1400},{"d":"2026-08-13","p":11.22,"t":"13:15:36","ts":2,"v":1200},{"d":"2026-08-13","p":11.23,"t":"13:15:39","ts":1,"v":2200},{"d":"2026-08-13","p":11.23,"t":"13:15:42","ts":1,"v":2300},{"d":"2026-08-13","p":11.23,"t":"13:15:45","ts":1,"v":1700},{"d":"2026-08-13","p":11.23,"t":"13:15:48","ts":1,"v":2100},{"d":"2026-08-13","p":11.23,"t":"13:15:51","ts":1,"v":1400},{"d":"2026-08-13","p":11.22,"t":"13:15:54","ts":2,"v":7900},{"d":"2026-08-13","p":11.23,"t":"13:16:00","ts":1,"v":9300},{"d":"2026-08-13","p":11.23,"t":"13:16:06","ts":1,"v":1600},{"d":"2026-08-13","p":11.22,"t":"13:16:09","ts":2,"v":10200},{"d":"2026-08-13","p":11.23,"t":"13:16:12","ts":1,"v":3900},{"d":"2026-08-13","p":11.23,"t":"13:16:15","ts":1,"v":11200},{"d":"2026-08-13","p":11.23,"t":"13:16:18","ts":1,"v":17400},{"d":"2026-08-13","p":11.23,"t":"13:16:21","ts":1,"v":23000},{"d":"2026-08-13","p":11.22,"t":"13:16:24","ts":2,"v":3800},{"d":"2026-08-13","p":11.23,"t":"13:16:27","ts":1,"v":3000},{"d":"2026-08-13","p":11.23,"t":"13:16:30","ts":1,"v":1000},{"d":"2026-08-13","p":11.23,"t":"13:16:33","ts":1,"v":2600},{"d":"2026-08-13","p":11.22,"t":"13:16:36","ts":2,"v":1600},{"d":"2026-08-13","p":11.22,"t":"13:16:39","ts":2,"v":9000},{"d":"2026-08-13","p":11.23,"t":"13:16:42","ts":1,"v":8900},{"d":"2026-08-13","p":11.23,"t":"13:16:48","ts":1,"v":2800},{"d":"2026-08-13","p":11.22,"t":"13:16:51","ts":2,"v":3900},{"d":"2026-08-13","p":11.23,"t":"13:16:54","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"13:17:00","ts":1,"v":4400},{"d":"2026-08-13","p":11.23,"t":"13:17:03","ts":1,"v":1700},{"d":"2026-08-13","p":11.23,"t":"13:17:06","ts":1,"v":400},{"d":"2026-08-13","p":11.23,"t":"13:17:09","ts":1,"v":2200},{"d":"2026-08-13","p":11.22,"t":"13:17:12","ts":2,"v":3800},{"d":"2026-08-13","p":11.22,"t":"13:17:15","ts":2,"v":1000},{"d":"2026-08-13","p":11.23,"t":"13:17:18","ts":1,"v":3600},{"d":"2026-08-13","p":11.22,"t":"13:17:21","ts":2,"v":5100},{"d":"2026-08-13","p":11.22,"t":"13:17:24","ts":2,"v":5100},{"d":"2026-08-13","p":11.22,"t":"13:17:27","ts":2,"v":4400},{"d":"2026-08-13","p":11.22,"t":"13:17:30","ts":2,"v":46600},{"d":"2026-08-13","p":11.23,"t":"13:17:33","ts":1,"v":6100},{"d":"2026-08-13","p":11.22,"t":"13:17:36","ts":2,"v":2000},{"d":"2026-08-13","p":11.23,"t":"13:17:39","ts":1,"v":2300},{"d":"2026-08-13","p":11.23,"t":"13:17:42","ts":1,"v":1600},{"d":"2026-08-13","p":11.22,"t":"13:17:45","ts":2,"v":3900},{"d":"2026-08-13","p":11.22,"t":"13:17:48","ts":2,"v":5000},{"d":"2026-08-13","p":11.22,"t":"13:17:51","ts":2,"v":95000},{"d":"2026-08-13","p":11.22,"t":"13:17:54","ts":2,"v":20300},{"d":"2026-08-13","p":11.22,"t":"13:17:57","ts":2,"v":4300},{"d":"2026-08-13","p":11.23,"t":"13:18:00","ts":1,"v":6800},{"d":"2026-08-13","p":11.22,"t":"13:18:03","ts":2,"v":700},{"d":"2026-08-13","p":11.22,"t":"13:18:09","ts":2,"v":1100},{"d":"2026-08-13","p":11.22,"t":"13:18:12","ts":2,"v":6900},{"d":"2026-08-13","p":11.22,"t":"13:18:21","ts":2,"v":6000},{"d":"2026-08-13","p":11.22,"t":"13:18:24","ts":2,"v":6500},{"d":"2026-08-13","p":11.22,"t":"13:18:27","ts":2,"v":3300},{"d":"2026-08-13","p":11.23,"t":"13:18:30","ts":1,"v":4300},{"d":"2026-08-13","p":11.23,"t":"13:18:33","ts":1,"v":8500},{"d":"2026-08-13","p":11.23,"t":"13:18:36","ts":1,"v":3000},{"d":"2026-08-13","p":11.22,"t":"13:18:39","ts":2,"v":2800},{"d":"2026-08-13","p":11.23,"t":"13:18:42","ts":1,"v":2800},{"d":"2026-08-13","p":11.22,"t":"13:18:45","ts":2,"v":1300},{"d":"2026-08-13","p":11.22,"t":"13:18:48","ts":2,"v":4100},{"d":"2026-08-13","p":11.22,"t":"13:18:51","ts":2,"v":23100},{"d":"2026-08-13","p":11.22,"t":"13:18:54","ts":2,"v":18400},{"d":"2026-08-13","p":11.23,"t":"13:18:57","ts":1,"v":2100},{"d":"2026-08-13","p":11.23,"t":"13:19:00","ts":1,"v":5000},{"d":"2026-08-13","p":11.22,"t":"13:19:03","ts":2,"v":2200},{"d":"2026-08-13","p":11.22,"t":"13:19:06","ts":2,"v":6100},{"d":"2026-08-13","p":11.22,"t":"13:19:09","ts":2,"v":3800},{"d":"2026-08-13","p":11.22,"t":"13:19:12","ts":2,"v":7600},{"d":"2026-08-13","p":11.23,"t":"13:19:15","ts":1,"v":32200},{"d":"2026-08-13","p":11.22,"t":"13:19:18","ts":2,"v":7100},{"d":"2026-08-13","p":11.22,"t":"13:19:21","ts":2,"v":3900},{"d":"2026-08-13","p":11.22,"t":"13:19:24","ts":2,"v":44800},{"d":"2026-08-13","p":11.23,"t":"13:19:27","ts":1,"v":2800},{"d":"2026-08-13","p":11.22,"t":"13:19:33","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:19:42","ts":2,"v":800},{"d":"2026-08-13","p":11.23,"t":"13:19:45","ts":1,"v":800},{"d":"2026-08-13","p":11.22,"t":"13:19:48","ts":2,"v":1200},{"d":"2026-08-13","p":11.22,"t":"13:19:51","ts":2,"v":1000},{"d":"2026-08-13","p":11.23,"t":"13:19:54","ts":1,"v":700},{"d":"2026-08-13","p":11.22,"t":"13:19:57","ts":2,"v":900},{"d":"2026-08-13","p":11.22,"t":"13:20:00","ts":2,"v":3100},{"d":"2026-08-13","p":11.23,"t":"13:20:03","ts":1,"v":4400},{"d":"2026-08-13","p":11.22,"t":"13:20:09","ts":2,"v":4600},{"d":"2026-08-13","p":11.22,"t":"13:20:12","ts":2,"v":7000},{"d":"2026-08-13","p":11.23,"t":"13:20:15","ts":1,"v":1400},{"d":"2026-08-13","p":11.22,"t":"13:20:18","ts":2,"v":2400},{"d":"2026-08-13","p":11.22,"t":"13:20:21","ts":2,"v":1300},{"d":"2026-08-13","p":11.22,"t":"13:20:24","ts":2,"v":59300},{"d":"2026-08-13","p":11.22,"t":"13:20:27","ts":2,"v":32700},{"d":"2026-08-13","p":11.22,"t":"13:20:33","ts":2,"v":1200},{"d":"2026-08-13","p":11.22,"t":"13:20:36","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:20:42","ts":2,"v":6700},{"d":"2026-08-13","p":11.22,"t":"13:20:45","ts":2,"v":3100},{"d":"2026-08-13","p":11.22,"t":"13:20:48","ts":2,"v":4800},{"d":"2026-08-13","p":11.23,"t":"13:20:54","ts":1,"v":2800},{"d":"2026-08-13","p":11.22,"t":"13:20:57","ts":2,"v":100},{"d":"2026-08-13","p":11.22,"t":"13:21:03","ts":2,"v":3500},{"d":"2026-08-13","p":11.23,"t":"13:21:06","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"13:21:09","ts":2,"v":5700},{"d":"2026-08-13","p":11.22,"t":"13:21:12","ts":2,"v":6000},{"d":"2026-08-13","p":11.23,"t":"13:21:15","ts":1,"v":900},{"d":"2026-08-13","p":11.23,"t":"13:21:18","ts":1,"v":5600},{"d":"2026-08-13","p":11.22,"t":"13:21:21","ts":2,"v":12000},{"d":"2026-08-13","p":11.22,"t":"13:21:24","ts":2,"v":2900},{"d":"2026-08-13","p":11.22,"t":"13:21:27","ts":2,"v":1200},{"d":"2026-08-13","p":11.22,"t":"13:21:33","ts":2,"v":600},{"d":"2026-08-13","p":11.23,"t":"13:21:36","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"13:21:39","ts":1,"v":1100},{"d":"2026-08-13","p":11.22,"t":"13:21:42","ts":2,"v":2400},{"d":"2026-08-13","p":11.22,"t":"13:21:45","ts":2,"v":14000},{"d":"2026-08-13","p":11.22,"t":"13:21:48","ts":2,"v":3000},{"d":"2026-08-13","p":11.23,"t":"13:21:51","ts":1,"v":1000},{"d":"2026-08-13","p":11.22,"t":"13:21:54","ts":2,"v":500},{"d":"2026-08-13","p":11.22,"t":"13:21:57","ts":2,"v":300},{"d":"2026-08-13","p":11.22,"t":"13:22:00","ts":2,"v":4500},{"d":"2026-08-13","p":11.22,"t":"13:22:03","ts":2,"v":1400},{"d":"2026-08-13","p":11.22,"t":"13:22:12","ts":2,"v":17500},{"d":"2026-08-13","p":11.22,"t":"13:22:15","ts":2,"v":1700},{"d":"2026-08-13","p":11.22,"t":"13:22:18","ts":2,"v":3800},{"d":"2026-08-13","p":11.22,"t":"13:22:21","ts":2,"v":6900},{"d":"2026-08-13","p":11.22,"t":"13:22:24","ts":2,"v":600},{"d":"2026-08-13","p":11.23,"t":"13:22:27","ts":1,"v":5600},{"d":"2026-08-13","p":11.22,"t":"13:22:30","ts":2,"v":2000},{"d":"2026-08-13","p":11.23,"t":"13:22:33","ts":1,"v":4800},{"d":"2026-08-13","p":11.23,"t":"13:22:39","ts":1,"v":600},{"d":"2026-08-13","p":11.22,"t":"13:22:42","ts":2,"v":4400},{"d":"2026-08-13","p":11.23,"t":"13:22:45","ts":1,"v":700},{"d":"2026-08-13","p":11.22,"t":"13:22:48","ts":2,"v":1400},{"d":"2026-08-13","p":11.23,"t":"13:22:51","ts":1,"v":2800},{"d":"2026-08-13","p":11.22,"t":"13:23:00","ts":2,"v":36400},{"d":"2026-08-13","p":11.22,"t":"13:23:03","ts":2,"v":3900},{"d":"2026-08-13","p":11.22,"t":"13:23:06","ts":2,"v":6200},{"d":"2026-08-13","p":11.23,"t":"13:23:12","ts":1,"v":4000},{"d":"2026-08-13","p":11.22,"t":"13:23:15","ts":2,"v":2800},{"d":"2026-08-13","p":11.22,"t":"13:23:18","ts":2,"v":5100},{"d":"2026-08-13","p":11.22,"t":"13:23:21","ts":2,"v":3800},{"d":"2026-08-13","p":11.22,"t":"13:23:24","ts":2,"v":4200},{"d":"2026-08-13","p":11.23,"t":"13:23:27","ts":1,"v":3100},{"d":"2026-08-13","p":11.22,"t":"13:23:30","ts":2,"v":1700},{"d":"2026-08-13","p":11.23,"t":"13:23:33","ts":1,"v":1500},{"d":"2026-08-13","p":11.22,"t":"13:23:36","ts":2,"v":1400},{"d":"2026-08-13","p":11.22,"t":"13:23:39","ts":2,"v":5400},{"d":"2026-08-13","p":11.22,"t":"13:23:42","ts":2,"v":1300},{"d":"2026-08-13","p":11.22,"t":"13:23:45","ts":2,"v":26100},{"d":"2026-08-13","p":11.22,"t":"13:23:48","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:23:51","ts":2,"v":1400},{"d":"2026-08-13","p":11.22,"t":"13:23:54","ts":2,"v":2400},{"d":"2026-08-13","p":11.22,"t":"13:23:57","ts":2,"v":2100},{"d":"2026-08-13","p":11.22,"t":"13:24:00","ts":2,"v":30100},{"d":"2026-08-13","p":11.22,"t":"13:24:03","ts":2,"v":500},{"d":"2026-08-13","p":11.22,"t":"13:24:06","ts":2,"v":2600},{"d":"2026-08-13","p":11.22,"t":"13:24:09","ts":2,"v":1500},{"d":"2026-08-13","p":11.23,"t":"13:24:18","ts":1,"v":2300},{"d":"2026-08-13","p":11.22,"t":"13:24:24","ts":2,"v":5200},{"d":"2026-08-13","p":11.22,"t":"13:24:27","ts":2,"v":1600},{"d":"2026-08-13","p":11.22,"t":"13:24:30","ts":2,"v":200},{"d":"2026-08-13","p":11.23,"t":"13:24:33","ts":1,"v":500},{"d":"2026-08-13","p":11.22,"t":"13:24:36","ts":2,"v":1900},{"d":"2026-08-13","p":11.22,"t":"13:24:42","ts":2,"v":1300},{"d":"2026-08-13","p":11.23,"t":"13:24:45","ts":1,"v":5700},{"d":"2026-08-13","p":11.22,"t":"13:24:51","ts":2,"v":3700},{"d":"2026-08-13","p":11.22,"t":"13:24:54","ts":2,"v":100},{"d":"2026-08-13","p":11.22,"t":"13:24:57","ts":2,"v":4300},{"d":"2026-08-13","p":11.22,"t":"13:25:00","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:25:03","ts":2,"v":2400},{"d":"2026-08-13","p":11.22,"t":"13:25:06","ts":2,"v":2400},{"d":"2026-08-13","p":11.22,"t":"13:25:12","ts":2,"v":1200},{"d":"2026-08-13","p":11.22,"t":"13:25:15","ts":2,"v":2700},{"d":"2026-08-13","p":11.22,"t":"13:25:18","ts":2,"v":2300},{"d":"2026-08-13","p":11.23,"t":"13:25:21","ts":1,"v":3900},{"d":"2026-08-13","p":11.22,"t":"13:25:24","ts":2,"v":4700},{"d":"2026-08-13","p":11.22,"t":"13:25:27","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:25:30","ts":2,"v":3600},{"d":"2026-08-13","p":11.22,"t":"13:25:33","ts":2,"v":6500},{"d":"2026-08-13","p":11.22,"t":"13:25:39","ts":2,"v":1700},{"d":"2026-08-13","p":11.22,"t":"13:25:42","ts":2,"v":5700},{"d":"2026-08-13","p":11.22,"t":"13:25:45","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:25:48","ts":2,"v":1200},{"d":"2026-08-13","p":11.23,"t":"13:25:51","ts":1,"v":5400},{"d":"2026-08-13","p":11.23,"t":"13:25:54","ts":1,"v":1900},{"d":"2026-08-13","p":11.23,"t":"13:25:57","ts":1,"v":3600},{"d":"2026-08-13","p":11.23,"t":"13:26:00","ts":1,"v":5500},{"d":"2026-08-13","p":11.22,"t":"13:26:03","ts":2,"v":1800},{"d":"2026-08-13","p":11.23,"t":"13:26:06","ts":1,"v":2200},{"d":"2026-08-13","p":11.22,"t":"13:26:09","ts":2,"v":12700},{"d":"2026-08-13","p":11.22,"t":"13:26:12","ts":2,"v":2400},{"d":"2026-08-13","p":11.22,"t":"13:26:15","ts":2,"v":2600},{"d":"2026-08-13","p":11.23,"t":"13:26:21","ts":1,"v":5700},{"d":"2026-08-13","p":11.23,"t":"13:26:24","ts":1,"v":2000},{"d":"2026-08-13","p":11.22,"t":"13:26:27","ts":2,"v":4200},{"d":"2026-08-13","p":11.23,"t":"13:26:36","ts":1,"v":900},{"d":"2026-08-13","p":11.22,"t":"13:26:39","ts":2,"v":1300},{"d":"2026-08-13","p":11.22,"t":"13:26:45","ts":2,"v":53500},{"d":"2026-08-13","p":11.22,"t":"13:26:48","ts":2,"v":19900},{"d":"2026-08-13","p":11.22,"t":"13:26:51","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:26:54","ts":2,"v":3900},{"d":"2026-08-13","p":11.22,"t":"13:26:57","ts":2,"v":1700},{"d":"2026-08-13","p":11.22,"t":"13:27:00","ts":2,"v":3000},{"d":"2026-08-13","p":11.22,"t":"13:27:03","ts":2,"v":1100},{"d":"2026-08-13","p":11.22,"t":"13:27:06","ts":2,"v":3700},{"d":"2026-08-13","p":11.22,"t":"13:27:09","ts":2,"v":1400},{"d":"2026-08-13","p":11.22,"t":"13:27:12","ts":2,"v":1500},{"d":"2026-08-13","p":11.22,"t":"13:27:21","ts":2,"v":5900},{"d":"2026-08-13","p":11.22,"t":"13:27:24","ts":2,"v":1800},{"d":"2026-08-13","p":11.22,"t":"13:27:27","ts":2,"v":700},{"d":"2026-08-13","p":11.22,"t":"13:27:30","ts":2,"v":14900},{"d":"2026-08-13","p":11.22,"t":"13:27:33","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"13:27:39","ts":1,"v":1800},{"d":"2026-08-13","p":11.22,"t":"13:27:42","ts":2,"v":900},{"d":"2026-08-13","p":11.23,"t":"13:27:45","ts":1,"v":800},{"d":"2026-08-13","p":11.23,"t":"13:27:48","ts":1,"v":4200},{"d":"2026-08-13","p":11.23,"t":"13:27:51","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"13:27:54","ts":2,"v":2700},{"d":"2026-08-13","p":11.23,"t":"13:27:57","ts":1,"v":3800},{"d":"2026-08-13","p":11.23,"t":"13:28:00","ts":1,"v":400},{"d":"2026-08-13","p":11.22,"t":"13:28:03","ts":2,"v":2000},{"d":"2026-08-13","p":11.22,"t":"13:28:06","ts":2,"v":1900},{"d":"2026-08-13","p":11.23,"t":"13:28:09","ts":1,"v":1000},{"d":"2026-08-13","p":11.22,"t":"13:28:12","ts":2,"v":5900},{"d":"2026-08-13","p":11.22,"t":"13:28:15","ts":2,"v":9800},{"d":"2026-08-13","p":11.22,"t":"13:28:27","ts":2,"v":3300},{"d":"2026-08-13","p":11.23,"t":"13:28:33","ts":1,"v":300},{"d":"2026-08-13","p":11.22,"t":"13:28:36","ts":2,"v":1700},{"d":"2026-08-13","p":11.23,"t":"13:28:39","ts":1,"v":3000},{"d":"2026-08-13","p":11.23,"t":"13:28:42","ts":1,"v":1900},{"d":"2026-08-13","p":11.22,"t":"13:28:45","ts":2,"v":19700},{"d":"2026-08-13","p":11.22,"t":"13:28:48","ts":2,"v":600},{"d":"2026-08-13","p":11.22,"t":"13:28:51","ts":2,"v":4300},{"d":"2026-08-13","p":11.22,"t":"13:28:54","ts":2,"v":3200},{"d":"2026-08-13","p":11.23,"t":"13:28:57","ts":1,"v":700},{"d":"2026-08-13","p":11.22,"t":"13:29:00","ts":2,"v":3600},{"d":"2026-08-13","p":11.22,"t":"13:29:03","ts":2,"v":7700},{"d":"2026-08-13","p":11.23,"t":"13:29:06","ts":1,"v":3500},{"d":"2026-08-13","p":11.22,"t":"13:29:09","ts":2,"v":22600},{"d":"2026-08-13","p":11.22,"t":"13:29:12","ts":2,"v":105100},{"d":"2026-08-13","p":11.21,"t":"13:29:15","ts":2,"v":10500},{"d":"2026-08-13","p":11.21,"t":"13:29:18","ts":2,"v":10200},{"d":"2026-08-13","p":11.21,"t":"13:29:21","ts":2,"v":100},{"d":"2026-08-13","p":11.22,"t":"13:29:24","ts":1,"v":10500},{"d":"2026-08-13","p":11.21,"t":"13:29:27","ts":2,"v":4200},{"d":"2026-08-13","p":11.21,"t":"13:29:30","ts":2,"v":2100},{"d":"2026-08-13","p":11.21,"t":"13:29:33","ts":2,"v":5700},{"d":"2026-08-13","p":11.21,"t":"13:29:36","ts":2,"v":3200},{"d":"2026-08-13","p":11.21,"t":"13:29:39","ts":2,"v":900},{"d":"2026-08-13","p":11.22,"t":"13:29:42","ts":1,"v":3900},{"d":"2026-08-13","p":11.21,"t":"13:29:45","ts":2,"v":5000},{"d":"2026-08-13","p":11.21,"t":"13:29:48","ts":2,"v":900},{"d":"2026-08-13","p":11.21,"t":"13:29:51","ts":2,"v":4300},{"d":"2026-08-13","p":11.21,"t":"13:29:54","ts":2,"v":4100},{"d":"2026-08-13","p":11.22,"t":"13:29:57","ts":1,"v":1400},{"d":"2026-08-13","p":11.21,"t":"13:30:00","ts":2,"v":200},{"d":"2026-08-13","p":11.21,"t":"13:30:03","ts":2,"v":600},{"d":"2026-08-13","p":11.22,"t":"13:30:06","ts":1,"v":3400},{"d":"2026-08-13","p":11.21,"t":"13:30:09","ts":2,"v":7100},{"d":"2026-08-13","p":11.21,"t":"13:30:12","ts":2,"v":48200},{"d":"2026-08-13","p":11.22,"t":"13:30:15","ts":1,"v":2400},{"d":"2026-08-13","p":11.22,"t":"13:30:18","ts":1,"v":3800},{"d":"2026-08-13","p":11.21,"t":"13:30:21","ts":2,"v":16600},{"d":"2026-08-13","p":11.22,"t":"13:30:24","ts":1,"v":3100},{"d":"2026-08-13","p":11.21,"t":"13:30:27","ts":2,"v":500},{"d":"2026-08-13","p":11.21,"t":"13:30:30","ts":2,"v":3400},{"d":"2026-08-13","p":11.22,"t":"13:30:33","ts":1,"v":2900},{"d":"2026-08-13","p":11.22,"t":"13:30:39","ts":1,"v":3000},{"d":"2026-08-13","p":11.21,"t":"13:30:42","ts":2,"v":5700},{"d":"2026-08-13","p":11.21,"t":"13:30:45","ts":2,"v":20100},{"d":"2026-08-13","p":11.22,"t":"13:30:48","ts":1,"v":10300},{"d":"2026-08-13","p":11.22,"t":"13:30:51","ts":1,"v":2800},{"d":"2026-08-13","p":11.21,"t":"13:30:54","ts":2,"v":1300},{"d":"2026-08-13","p":11.21,"t":"13:30:57","ts":2,"v":1700},{"d":"2026-08-13","p":11.21,"t":"13:31:00","ts":2,"v":1600},{"d":"2026-08-13","p":11.22,"t":"13:31:03","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:31:09","ts":1,"v":4400},{"d":"2026-08-13","p":11.22,"t":"13:31:12","ts":1,"v":1400},{"d":"2026-08-13","p":11.22,"t":"13:31:18","ts":1,"v":2400},{"d":"2026-08-13","p":11.22,"t":"13:31:24","ts":1,"v":100},{"d":"2026-08-13","p":11.21,"t":"13:31:27","ts":2,"v":500},{"d":"2026-08-13","p":11.22,"t":"13:31:33","ts":1,"v":2800},{"d":"2026-08-13","p":11.21,"t":"13:31:36","ts":2,"v":3800},{"d":"2026-08-13","p":11.21,"t":"13:31:39","ts":2,"v":8500},{"d":"2026-08-13","p":11.21,"t":"13:31:42","ts":2,"v":2700},{"d":"2026-08-13","p":11.22,"t":"13:31:45","ts":1,"v":500},{"d":"2026-08-13","p":11.22,"t":"13:31:48","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"13:31:51","ts":1,"v":2400},{"d":"2026-08-13","p":11.21,"t":"13:31:54","ts":2,"v":1700},{"d":"2026-08-13","p":11.21,"t":"13:31:57","ts":2,"v":25800},{"d":"2026-08-13","p":11.22,"t":"13:32:00","ts":1,"v":700},{"d":"2026-08-13","p":11.21,"t":"13:32:03","ts":2,"v":16400},{"d":"2026-08-13","p":11.21,"t":"13:32:06","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:32:09","ts":1,"v":5400},{"d":"2026-08-13","p":11.21,"t":"13:32:12","ts":2,"v":4400},{"d":"2026-08-13","p":11.21,"t":"13:32:15","ts":2,"v":2600},{"d":"2026-08-13","p":11.22,"t":"13:32:18","ts":1,"v":1400},{"d":"2026-08-13","p":11.22,"t":"13:32:21","ts":1,"v":1400},{"d":"2026-08-13","p":11.21,"t":"13:32:24","ts":2,"v":1200},{"d":"2026-08-13","p":11.22,"t":"13:32:27","ts":1,"v":100},{"d":"2026-08-13","p":11.21,"t":"13:32:30","ts":2,"v":1300},{"d":"2026-08-13","p":11.22,"t":"13:32:33","ts":1,"v":600},{"d":"2026-08-13","p":11.21,"t":"13:32:36","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:32:39","ts":1,"v":1800},{"d":"2026-08-13","p":11.22,"t":"13:32:45","ts":1,"v":3300},{"d":"2026-08-13","p":11.22,"t":"13:32:48","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"13:32:51","ts":1,"v":500},{"d":"2026-08-13","p":11.22,"t":"13:32:54","ts":1,"v":1500},{"d":"2026-08-13","p":11.21,"t":"13:32:57","ts":2,"v":8900},{"d":"2026-08-13","p":11.21,"t":"13:33:00","ts":2,"v":1700},{"d":"2026-08-13","p":11.21,"t":"13:33:03","ts":2,"v":27400},{"d":"2026-08-13","p":11.21,"t":"13:33:06","ts":2,"v":8600},{"d":"2026-08-13","p":11.22,"t":"13:33:09","ts":1,"v":1300},{"d":"2026-08-13","p":11.22,"t":"13:33:12","ts":1,"v":6200},{"d":"2026-08-13","p":11.22,"t":"13:33:15","ts":1,"v":4900},{"d":"2026-08-13","p":11.22,"t":"13:33:18","ts":1,"v":7200},{"d":"2026-08-13","p":11.22,"t":"13:33:21","ts":1,"v":700},{"d":"2026-08-13","p":11.21,"t":"13:33:24","ts":2,"v":800},{"d":"2026-08-13","p":11.22,"t":"13:33:27","ts":1,"v":1800},{"d":"2026-08-13","p":11.21,"t":"13:33:30","ts":2,"v":12000},{"d":"2026-08-13","p":11.22,"t":"13:33:33","ts":1,"v":400},{"d":"2026-08-13","p":11.21,"t":"13:33:36","ts":2,"v":4200},{"d":"2026-08-13","p":11.22,"t":"13:33:39","ts":1,"v":5800},{"d":"2026-08-13","p":11.21,"t":"13:33:42","ts":2,"v":1800},{"d":"2026-08-13","p":11.21,"t":"13:33:45","ts":2,"v":2700},{"d":"2026-08-13","p":11.22,"t":"13:33:48","ts":1,"v":2100},{"d":"2026-08-13","p":11.21,"t":"13:33:51","ts":2,"v":300},{"d":"2026-08-13","p":11.22,"t":"13:33:54","ts":1,"v":6900},{"d":"2026-08-13","p":11.21,"t":"13:33:57","ts":2,"v":4000},{"d":"2026-08-13","p":11.21,"t":"13:34:00","ts":2,"v":1200},{"d":"2026-08-13","p":11.22,"t":"13:34:03","ts":1,"v":4800},{"d":"2026-08-13","p":11.22,"t":"13:34:06","ts":1,"v":1500},{"d":"2026-08-13","p":11.22,"t":"13:34:09","ts":1,"v":1200},{"d":"2026-08-13","p":11.22,"t":"13:34:12","ts":1,"v":2200},{"d":"2026-08-13","p":11.22,"t":"13:34:15","ts":1,"v":4800},{"d":"2026-08-13","p":11.22,"t":"13:34:18","ts":1,"v":1000},{"d":"2026-08-13","p":11.21,"t":"13:34:21","ts":2,"v":1200},{"d":"2026-08-13","p":11.21,"t":"13:34:24","ts":2,"v":4500},{"d":"2026-08-13","p":11.21,"t":"13:34:30","ts":2,"v":3200},{"d":"2026-08-13","p":11.21,"t":"13:34:33","ts":2,"v":2100},{"d":"2026-08-13","p":11.22,"t":"13:34:36","ts":1,"v":2300},{"d":"2026-08-13","p":11.22,"t":"13:34:39","ts":1,"v":3300},{"d":"2026-08-13","p":11.22,"t":"13:34:42","ts":1,"v":500},{"d":"2026-08-13","p":11.22,"t":"13:34:48","ts":1,"v":600},{"d":"2026-08-13","p":11.21,"t":"13:34:51","ts":2,"v":4400},{"d":"2026-08-13","p":11.22,"t":"13:34:54","ts":1,"v":1400},{"d":"2026-08-13","p":11.21,"t":"13:34:57","ts":2,"v":1700},{"d":"2026-08-13","p":11.22,"t":"13:35:00","ts":1,"v":1000},{"d":"2026-08-13","p":11.21,"t":"13:35:06","ts":2,"v":5200},{"d":"2026-08-13","p":11.22,"t":"13:35:09","ts":1,"v":2900},{"d":"2026-08-13","p":11.22,"t":"13:35:15","ts":1,"v":3100},{"d":"2026-08-13","p":11.22,"t":"13:35:18","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"13:35:27","ts":1,"v":4300},{"d":"2026-08-13","p":11.22,"t":"13:35:30","ts":1,"v":21300},{"d":"2026-08-13","p":11.22,"t":"13:35:33","ts":1,"v":17900},{"d":"2026-08-13","p":11.22,"t":"13:35:36","ts":1,"v":28800},{"d":"2026-08-13","p":11.22,"t":"13:35:39","ts":1,"v":3500},{"d":"2026-08-13","p":11.22,"t":"13:35:42","ts":1,"v":1100},{"d":"2026-08-13","p":11.21,"t":"13:35:45","ts":2,"v":12400},{"d":"2026-08-13","p":11.22,"t":"13:35:48","ts":1,"v":4800},{"d":"2026-08-13","p":11.22,"t":"13:35:51","ts":1,"v":9400},{"d":"2026-08-13","p":11.22,"t":"13:35:54","ts":1,"v":6200},{"d":"2026-08-13","p":11.22,"t":"13:35:57","ts":1,"v":10400},{"d":"2026-08-13","p":11.22,"t":"13:36:00","ts":1,"v":8400},{"d":"2026-08-13","p":11.22,"t":"13:36:03","ts":1,"v":114600},{"d":"2026-08-13","p":11.23,"t":"13:36:06","ts":1,"v":19700},{"d":"2026-08-13","p":11.23,"t":"13:36:09","ts":1,"v":2500},{"d":"2026-08-13","p":11.23,"t":"13:36:12","ts":1,"v":11900},{"d":"2026-08-13","p":11.22,"t":"13:36:15","ts":2,"v":200},{"d":"2026-08-13","p":11.23,"t":"13:36:18","ts":1,"v":5800},{"d":"2026-08-13","p":11.23,"t":"13:36:21","ts":1,"v":15000},{"d":"2026-08-13","p":11.22,"t":"13:36:24","ts":2,"v":6900},{"d":"2026-08-13","p":11.23,"t":"13:36:27","ts":1,"v":2800},{"d":"2026-08-13","p":11.22,"t":"13:36:33","ts":2,"v":2900},{"d":"2026-08-13","p":11.23,"t":"13:36:36","ts":1,"v":10000},{"d":"2026-08-13","p":11.23,"t":"13:36:39","ts":1,"v":3200},{"d":"2026-08-13","p":11.22,"t":"13:36:42","ts":2,"v":4100},{"d":"2026-08-13","p":11.22,"t":"13:36:45","ts":2,"v":1300},{"d":"2026-08-13","p":11.23,"t":"13:36:48","ts":1,"v":2100},{"d":"2026-08-13","p":11.23,"t":"13:36:51","ts":1,"v":1900},{"d":"2026-08-13","p":11.22,"t":"13:36:57","ts":2,"v":1600},{"d":"2026-08-13","p":11.22,"t":"13:37:00","ts":2,"v":2000},{"d":"2026-08-13","p":11.23,"t":"13:37:06","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"13:37:09","ts":1,"v":3900},{"d":"2026-08-13","p":11.23,"t":"13:37:12","ts":1,"v":1600},{"d":"2026-08-13","p":11.22,"t":"13:37:15","ts":2,"v":2100},{"d":"2026-08-13","p":11.23,"t":"13:37:18","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"13:37:21","ts":1,"v":11600},{"d":"2026-08-13","p":11.23,"t":"13:37:24","ts":1,"v":1900},{"d":"2026-08-13","p":11.23,"t":"13:37:27","ts":1,"v":2200},{"d":"2026-08-13","p":11.23,"t":"13:37:30","ts":1,"v":2200},{"d":"2026-08-13","p":11.23,"t":"13:37:33","ts":1,"v":8300},{"d":"2026-08-13","p":11.23,"t":"13:37:36","ts":1,"v":2100},{"d":"2026-08-13","p":11.22,"t":"13:37:39","ts":2,"v":5100},{"d":"2026-08-13","p":11.23,"t":"13:37:42","ts":1,"v":1400},{"d":"2026-08-13","p":11.23,"t":"13:37:45","ts":1,"v":700},{"d":"2026-08-13","p":11.23,"t":"13:37:48","ts":1,"v":1300},{"d":"2026-08-13","p":11.22,"t":"13:37:51","ts":2,"v":3400},{"d":"2026-08-13","p":11.22,"t":"13:37:54","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:37:57","ts":2,"v":4800},{"d":"2026-08-13","p":11.23,"t":"13:38:03","ts":1,"v":1200},{"d":"2026-08-13","p":11.22,"t":"13:38:06","ts":2,"v":2000},{"d":"2026-08-13","p":11.23,"t":"13:38:09","ts":1,"v":1000},{"d":"2026-08-13","p":11.23,"t":"13:38:12","ts":1,"v":1800},{"d":"2026-08-13","p":11.23,"t":"13:38:15","ts":1,"v":900},{"d":"2026-08-13","p":11.22,"t":"13:38:18","ts":2,"v":3200},{"d":"2026-08-13","p":11.23,"t":"13:38:21","ts":1,"v":1000},{"d":"2026-08-13","p":11.22,"t":"13:38:24","ts":2,"v":3200},{"d":"2026-08-13","p":11.23,"t":"13:38:27","ts":1,"v":300},{"d":"2026-08-13","p":11.22,"t":"13:38:30","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"13:38:36","ts":1,"v":600},{"d":"2026-08-13","p":11.22,"t":"13:38:39","ts":2,"v":3500},{"d":"2026-08-13","p":11.22,"t":"13:38:42","ts":2,"v":2400},{"d":"2026-08-13","p":11.22,"t":"13:38:45","ts":2,"v":2700},{"d":"2026-08-13","p":11.23,"t":"13:38:48","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"13:38:51","ts":2,"v":2900},{"d":"2026-08-13","p":11.22,"t":"13:38:54","ts":2,"v":2000},{"d":"2026-08-13","p":11.23,"t":"13:38:57","ts":1,"v":5100},{"d":"2026-08-13","p":11.23,"t":"13:39:00","ts":1,"v":3200},{"d":"2026-08-13","p":11.23,"t":"13:39:03","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"13:39:06","ts":1,"v":1400},{"d":"2026-08-13","p":11.22,"t":"13:39:09","ts":2,"v":2000},{"d":"2026-08-13","p":11.23,"t":"13:39:12","ts":1,"v":5700},{"d":"2026-08-13","p":11.23,"t":"13:39:15","ts":1,"v":5000},{"d":"2026-08-13","p":11.23,"t":"13:39:18","ts":1,"v":1500},{"d":"2026-08-13","p":11.23,"t":"13:39:21","ts":1,"v":2700},{"d":"2026-08-13","p":11.23,"t":"13:39:24","ts":1,"v":32000},{"d":"2026-08-13","p":11.23,"t":"13:39:27","ts":1,"v":11300},{"d":"2026-08-13","p":11.23,"t":"13:39:30","ts":1,"v":5800},{"d":"2026-08-13","p":11.23,"t":"13:39:33","ts":1,"v":1400},{"d":"2026-08-13","p":11.23,"t":"13:39:36","ts":1,"v":9400},{"d":"2026-08-13","p":11.23,"t":"13:39:39","ts":1,"v":2200},{"d":"2026-08-13","p":11.22,"t":"13:39:42","ts":2,"v":1700},{"d":"2026-08-13","p":11.23,"t":"13:39:48","ts":1,"v":10000},{"d":"2026-08-13","p":11.23,"t":"13:39:51","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"13:39:54","ts":1,"v":1800},{"d":"2026-08-13","p":11.22,"t":"13:39:57","ts":2,"v":1300},{"d":"2026-08-13","p":11.22,"t":"13:40:00","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"13:40:03","ts":1,"v":6100},{"d":"2026-08-13","p":11.23,"t":"13:40:06","ts":1,"v":14800},{"d":"2026-08-13","p":11.23,"t":"13:40:09","ts":1,"v":7400},{"d":"2026-08-13","p":11.23,"t":"13:40:12","ts":1,"v":9400},{"d":"2026-08-13","p":11.23,"t":"13:40:15","ts":1,"v":8200},{"d":"2026-08-13","p":11.24,"t":"13:40:18","ts":1,"v":122000},{"d":"2026-08-13","p":11.24,"t":"13:40:21","ts":1,"v":12000},{"d":"2026-08-13","p":11.23,"t":"13:40:24","ts":2,"v":3800},{"d":"2026-08-13","p":11.24,"t":"13:40:27","ts":1,"v":3800},{"d":"2026-08-13","p":11.24,"t":"13:40:30","ts":1,"v":3700},{"d":"2026-08-13","p":11.24,"t":"13:40:33","ts":1,"v":55700},{"d":"2026-08-13","p":11.24,"t":"13:40:36","ts":1,"v":1100},{"d":"2026-08-13","p":11.24,"t":"13:40:39","ts":1,"v":4900},{"d":"2026-08-13","p":11.24,"t":"13:40:42","ts":1,"v":76200},{"d":"2026-08-13","p":11.24,"t":"13:40:45","ts":2,"v":5400},{"d":"2026-08-13","p":11.25,"t":"13:40:48","ts":1,"v":500},{"d":"2026-08-13","p":11.25,"t":"13:40:51","ts":1,"v":6700},{"d":"2026-08-13","p":11.25,"t":"13:40:54","ts":1,"v":400},{"d":"2026-08-13","p":11.24,"t":"13:40:57","ts":2,"v":1400},{"d":"2026-08-13","p":11.24,"t":"13:41:00","ts":2,"v":1600},{"d":"2026-08-13","p":11.25,"t":"13:41:03","ts":1,"v":5000},{"d":"2026-08-13","p":11.25,"t":"13:41:06","ts":1,"v":8800},{"d":"2026-08-13","p":11.24,"t":"13:41:09","ts":2,"v":3300},{"d":"2026-08-13","p":11.25,"t":"13:41:12","ts":1,"v":5900},{"d":"2026-08-13","p":11.25,"t":"13:41:15","ts":1,"v":300},{"d":"2026-08-13","p":11.24,"t":"13:41:18","ts":2,"v":9200},{"d":"2026-08-13","p":11.24,"t":"13:41:21","ts":2,"v":2900},{"d":"2026-08-13","p":11.24,"t":"13:41:24","ts":2,"v":69200},{"d":"2026-08-13","p":11.24,"t":"13:41:27","ts":2,"v":8500},{"d":"2026-08-13","p":11.24,"t":"13:41:30","ts":2,"v":11300},{"d":"2026-08-13","p":11.25,"t":"13:41:33","ts":1,"v":3800},{"d":"2026-08-13","p":11.24,"t":"13:41:36","ts":2,"v":237700},{"d":"2026-08-13","p":11.23,"t":"13:41:39","ts":2,"v":3000},{"d":"2026-08-13","p":11.23,"t":"13:41:42","ts":2,"v":3300},{"d":"2026-08-13","p":11.24,"t":"13:41:45","ts":1,"v":4100},{"d":"2026-08-13","p":11.23,"t":"13:41:48","ts":2,"v":1000},{"d":"2026-08-13","p":11.23,"t":"13:41:51","ts":2,"v":1700},{"d":"2026-08-13","p":11.23,"t":"13:42:03","ts":2,"v":4700},{"d":"2026-08-13","p":11.24,"t":"13:42:06","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"13:42:09","ts":2,"v":9200},{"d":"2026-08-13","p":11.23,"t":"13:42:12","ts":2,"v":2000},{"d":"2026-08-13","p":11.23,"t":"13:42:15","ts":2,"v":3400},{"d":"2026-08-13","p":11.24,"t":"13:42:18","ts":1,"v":3400},{"d":"2026-08-13","p":11.23,"t":"13:42:21","ts":2,"v":1800},{"d":"2026-08-13","p":11.24,"t":"13:42:24","ts":1,"v":32900},{"d":"2026-08-13","p":11.23,"t":"13:42:27","ts":2,"v":4000},{"d":"2026-08-13","p":11.23,"t":"13:42:30","ts":2,"v":200},{"d":"2026-08-13","p":11.24,"t":"13:42:33","ts":1,"v":3800},{"d":"2026-08-13","p":11.24,"t":"13:42:36","ts":1,"v":3500},{"d":"2026-08-13","p":11.23,"t":"13:42:39","ts":2,"v":8900},{"d":"2026-08-13","p":11.23,"t":"13:42:45","ts":2,"v":1700},{"d":"2026-08-13","p":11.24,"t":"13:42:48","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"13:42:51","ts":2,"v":500},{"d":"2026-08-13","p":11.23,"t":"13:42:54","ts":2,"v":1300},{"d":"2026-08-13","p":11.23,"t":"13:43:00","ts":2,"v":300},{"d":"2026-08-13","p":11.23,"t":"13:43:03","ts":2,"v":6300},{"d":"2026-08-13","p":11.24,"t":"13:43:06","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"13:43:09","ts":2,"v":1200},{"d":"2026-08-13","p":11.24,"t":"13:43:12","ts":1,"v":2800},{"d":"2026-08-13","p":11.24,"t":"13:43:15","ts":1,"v":2300},{"d":"2026-08-13","p":11.24,"t":"13:43:18","ts":1,"v":3500},{"d":"2026-08-13","p":11.24,"t":"13:43:21","ts":1,"v":600},{"d":"2026-08-13","p":11.23,"t":"13:43:27","ts":2,"v":2900},{"d":"2026-08-13","p":11.24,"t":"13:43:30","ts":1,"v":300},{"d":"2026-08-13","p":11.23,"t":"13:43:33","ts":2,"v":4600},{"d":"2026-08-13","p":11.24,"t":"13:43:36","ts":1,"v":1700},{"d":"2026-08-13","p":11.24,"t":"13:43:39","ts":1,"v":600},{"d":"2026-08-13","p":11.23,"t":"13:43:42","ts":2,"v":1400},{"d":"2026-08-13","p":11.23,"t":"13:43:45","ts":2,"v":3200},{"d":"2026-08-13","p":11.24,"t":"13:43:48","ts":1,"v":3700},{"d":"2026-08-13","p":11.23,"t":"13:43:51","ts":2,"v":1200},{"d":"2026-08-13","p":11.24,"t":"13:43:54","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"13:43:57","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"13:44:03","ts":2,"v":1900},{"d":"2026-08-13","p":11.23,"t":"13:44:06","ts":2,"v":1100},{"d":"2026-08-13","p":11.24,"t":"13:44:12","ts":1,"v":2100},{"d":"2026-08-13","p":11.24,"t":"13:44:15","ts":1,"v":1000},{"d":"2026-08-13","p":11.24,"t":"13:44:18","ts":1,"v":1500},{"d":"2026-08-13","p":11.24,"t":"13:44:21","ts":1,"v":100},{"d":"2026-08-13","p":11.24,"t":"13:44:27","ts":1,"v":1400},{"d":"2026-08-13","p":11.23,"t":"13:44:30","ts":2,"v":2800},{"d":"2026-08-13","p":11.24,"t":"13:44:33","ts":1,"v":3200},{"d":"2026-08-13","p":11.24,"t":"13:44:42","ts":1,"v":6200},{"d":"2026-08-13","p":11.24,"t":"13:44:45","ts":1,"v":8500},{"d":"2026-08-13","p":11.24,"t":"13:44:48","ts":1,"v":600},{"d":"2026-08-13","p":11.24,"t":"13:44:51","ts":1,"v":2100},{"d":"2026-08-13","p":11.23,"t":"13:44:54","ts":2,"v":43300},{"d":"2026-08-13","p":11.23,"t":"13:44:57","ts":2,"v":2600},{"d":"2026-08-13","p":11.23,"t":"13:45:03","ts":2,"v":1900},{"d":"2026-08-13","p":11.23,"t":"13:45:06","ts":2,"v":4500},{"d":"2026-08-13","p":11.23,"t":"13:45:09","ts":2,"v":2500},{"d":"2026-08-13","p":11.24,"t":"13:45:12","ts":1,"v":200},{"d":"2026-08-13","p":11.24,"t":"13:45:15","ts":1,"v":1500},{"d":"2026-08-13","p":11.24,"t":"13:45:18","ts":1,"v":1600},{"d":"2026-08-13","p":11.24,"t":"13:45:21","ts":1,"v":1800},{"d":"2026-08-13","p":11.24,"t":"13:45:27","ts":1,"v":900},{"d":"2026-08-13","p":11.24,"t":"13:45:30","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"13:45:33","ts":2,"v":2000},{"d":"2026-08-13","p":11.24,"t":"13:45:36","ts":1,"v":1800},{"d":"2026-08-13","p":11.24,"t":"13:45:39","ts":1,"v":17400},{"d":"2026-08-13","p":11.23,"t":"13:45:42","ts":2,"v":31100},{"d":"2026-08-13","p":11.23,"t":"13:45:45","ts":2,"v":200},{"d":"2026-08-13","p":11.24,"t":"13:45:48","ts":1,"v":500},{"d":"2026-08-13","p":11.23,"t":"13:45:51","ts":2,"v":3300},{"d":"2026-08-13","p":11.23,"t":"13:45:54","ts":2,"v":500},{"d":"2026-08-13","p":11.23,"t":"13:45:57","ts":2,"v":3000},{"d":"2026-08-13","p":11.23,"t":"13:46:00","ts":2,"v":2000},{"d":"2026-08-13","p":11.24,"t":"13:46:06","ts":1,"v":500},{"d":"2026-08-13","p":11.23,"t":"13:46:09","ts":2,"v":800},{"d":"2026-08-13","p":11.23,"t":"13:46:12","ts":2,"v":5300},{"d":"2026-08-13","p":11.23,"t":"13:46:15","ts":2,"v":2400},{"d":"2026-08-13","p":11.24,"t":"13:46:18","ts":1,"v":3600},{"d":"2026-08-13","p":11.24,"t":"13:46:21","ts":1,"v":2100},{"d":"2026-08-13","p":11.24,"t":"13:46:27","ts":1,"v":3700},{"d":"2026-08-13","p":11.23,"t":"13:46:30","ts":2,"v":94300},{"d":"2026-08-13","p":11.23,"t":"13:46:33","ts":2,"v":1100},{"d":"2026-08-13","p":11.24,"t":"13:46:36","ts":1,"v":3200},{"d":"2026-08-13","p":11.23,"t":"13:46:39","ts":2,"v":68200},{"d":"2026-08-13","p":11.23,"t":"13:46:42","ts":2,"v":47000},{"d":"2026-08-13","p":11.23,"t":"13:46:45","ts":1,"v":24000},{"d":"2026-08-13","p":11.23,"t":"13:46:48","ts":2,"v":8100},{"d":"2026-08-13","p":11.23,"t":"13:46:51","ts":2,"v":6900},{"d":"2026-08-13","p":11.23,"t":"13:46:54","ts":2,"v":11100},{"d":"2026-08-13","p":11.23,"t":"13:46:57","ts":2,"v":9300},{"d":"2026-08-13","p":11.23,"t":"13:47:00","ts":2,"v":8500},{"d":"2026-08-13","p":11.23,"t":"13:47:03","ts":2,"v":1300},{"d":"2026-08-13","p":11.23,"t":"13:47:06","ts":2,"v":600},{"d":"2026-08-13","p":11.23,"t":"13:47:09","ts":2,"v":8900},{"d":"2026-08-13","p":11.23,"t":"13:47:12","ts":2,"v":3300},{"d":"2026-08-13","p":11.24,"t":"13:47:15","ts":1,"v":1300},{"d":"2026-08-13","p":11.24,"t":"13:47:18","ts":1,"v":100},{"d":"2026-08-13","p":11.24,"t":"13:47:21","ts":1,"v":300},{"d":"2026-08-13","p":11.24,"t":"13:47:24","ts":1,"v":900},{"d":"2026-08-13","p":11.23,"t":"13:47:27","ts":2,"v":300},{"d":"2026-08-13","p":11.23,"t":"13:47:33","ts":2,"v":5600},{"d":"2026-08-13","p":11.23,"t":"13:47:36","ts":2,"v":1200},{"d":"2026-08-13","p":11.24,"t":"13:47:42","ts":1,"v":900},{"d":"2026-08-13","p":11.24,"t":"13:47:45","ts":1,"v":2600},{"d":"2026-08-13","p":11.24,"t":"13:47:51","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"13:47:54","ts":2,"v":200},{"d":"2026-08-13","p":11.23,"t":"13:47:57","ts":2,"v":1400},{"d":"2026-08-13","p":11.23,"t":"13:48:00","ts":2,"v":2700},{"d":"2026-08-13","p":11.24,"t":"13:48:03","ts":1,"v":5800},{"d":"2026-08-13","p":11.24,"t":"13:48:06","ts":1,"v":4400},{"d":"2026-08-13","p":11.23,"t":"13:48:09","ts":2,"v":3200},{"d":"2026-08-13","p":11.23,"t":"13:48:12","ts":2,"v":5400},{"d":"2026-08-13","p":11.23,"t":"13:48:15","ts":2,"v":43600},{"d":"2026-08-13","p":11.23,"t":"13:48:18","ts":2,"v":43800},{"d":"2026-08-13","p":11.23,"t":"13:48:21","ts":2,"v":5000},{"d":"2026-08-13","p":11.23,"t":"13:48:24","ts":2,"v":1400},{"d":"2026-08-13","p":11.24,"t":"13:48:33","ts":1,"v":100},{"d":"2026-08-13","p":11.24,"t":"13:48:36","ts":1,"v":1400},{"d":"2026-08-13","p":11.24,"t":"13:48:39","ts":1,"v":2700},{"d":"2026-08-13","p":11.23,"t":"13:48:42","ts":2,"v":200},{"d":"2026-08-13","p":11.23,"t":"13:48:48","ts":2,"v":1700},{"d":"2026-08-13","p":11.24,"t":"13:48:51","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"13:48:54","ts":2,"v":11700},{"d":"2026-08-13","p":11.22,"t":"13:48:57","ts":2,"v":8400},{"d":"2026-08-13","p":11.23,"t":"13:49:00","ts":1,"v":1400},{"d":"2026-08-13","p":11.22,"t":"13:49:03","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"13:49:06","ts":1,"v":3100},{"d":"2026-08-13","p":11.22,"t":"13:49:09","ts":2,"v":5000},{"d":"2026-08-13","p":11.23,"t":"13:49:12","ts":1,"v":1400},{"d":"2026-08-13","p":11.22,"t":"13:49:15","ts":2,"v":9500},{"d":"2026-08-13","p":11.22,"t":"13:49:18","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:49:21","ts":2,"v":3500},{"d":"2026-08-13","p":11.22,"t":"13:49:24","ts":2,"v":4800},{"d":"2026-08-13","p":11.22,"t":"13:49:27","ts":2,"v":11200},{"d":"2026-08-13","p":11.23,"t":"13:49:30","ts":1,"v":1500},{"d":"2026-08-13","p":11.22,"t":"13:49:33","ts":2,"v":4000},{"d":"2026-08-13","p":11.23,"t":"13:49:36","ts":1,"v":2600},{"d":"2026-08-13","p":11.22,"t":"13:49:39","ts":2,"v":3200},{"d":"2026-08-13","p":11.23,"t":"13:49:42","ts":1,"v":4200},{"d":"2026-08-13","p":11.22,"t":"13:49:45","ts":2,"v":2000},{"d":"2026-08-13","p":11.23,"t":"13:49:48","ts":1,"v":300},{"d":"2026-08-13","p":11.23,"t":"13:49:51","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"13:49:54","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"13:49:57","ts":2,"v":2600},{"d":"2026-08-13","p":11.23,"t":"13:50:00","ts":1,"v":400},{"d":"2026-08-13","p":11.22,"t":"13:50:03","ts":2,"v":1000},{"d":"2026-08-13","p":11.23,"t":"13:50:06","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"13:50:18","ts":1,"v":1200},{"d":"2026-08-13","p":11.23,"t":"13:50:21","ts":1,"v":4100},{"d":"2026-08-13","p":11.23,"t":"13:50:24","ts":1,"v":1500},{"d":"2026-08-13","p":11.23,"t":"13:50:27","ts":1,"v":900},{"d":"2026-08-13","p":11.22,"t":"13:50:30","ts":2,"v":4700},{"d":"2026-08-13","p":11.23,"t":"13:50:33","ts":1,"v":8800},{"d":"2026-08-13","p":11.22,"t":"13:50:36","ts":2,"v":1400},{"d":"2026-08-13","p":11.22,"t":"13:50:39","ts":2,"v":2400},{"d":"2026-08-13","p":11.23,"t":"13:50:48","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"13:50:51","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"13:50:54","ts":2,"v":1000},{"d":"2026-08-13","p":11.22,"t":"13:50:57","ts":2,"v":3200},{"d":"2026-08-13","p":11.22,"t":"13:51:00","ts":2,"v":2600},{"d":"2026-08-13","p":11.23,"t":"13:51:06","ts":1,"v":800},{"d":"2026-08-13","p":11.22,"t":"13:51:09","ts":2,"v":1200},{"d":"2026-08-13","p":11.23,"t":"13:51:12","ts":1,"v":600},{"d":"2026-08-13","p":11.23,"t":"13:51:18","ts":1,"v":1900},{"d":"2026-08-13","p":11.23,"t":"13:51:21","ts":1,"v":10900},{"d":"2026-08-13","p":11.22,"t":"13:51:24","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:51:27","ts":2,"v":8000},{"d":"2026-08-13","p":11.22,"t":"13:51:33","ts":2,"v":14300},{"d":"2026-08-13","p":11.23,"t":"13:51:36","ts":1,"v":11500},{"d":"2026-08-13","p":11.22,"t":"13:51:39","ts":2,"v":10400},{"d":"2026-08-13","p":11.23,"t":"13:51:42","ts":1,"v":2100},{"d":"2026-08-13","p":11.22,"t":"13:51:45","ts":2,"v":200},{"d":"2026-08-13","p":11.23,"t":"13:51:48","ts":1,"v":1500},{"d":"2026-08-13","p":11.23,"t":"13:51:51","ts":1,"v":1600},{"d":"2026-08-13","p":11.22,"t":"13:51:54","ts":2,"v":1700},{"d":"2026-08-13","p":11.22,"t":"13:51:57","ts":2,"v":2900},{"d":"2026-08-13","p":11.22,"t":"13:52:00","ts":2,"v":6000},{"d":"2026-08-13","p":11.22,"t":"13:52:03","ts":2,"v":1900},{"d":"2026-08-13","p":11.23,"t":"13:52:06","ts":1,"v":3300},{"d":"2026-08-13","p":11.22,"t":"13:52:09","ts":2,"v":2500},{"d":"2026-08-13","p":11.23,"t":"13:52:12","ts":1,"v":1500},{"d":"2026-08-13","p":11.23,"t":"13:52:15","ts":1,"v":2000},{"d":"2026-08-13","p":11.22,"t":"13:52:18","ts":2,"v":12000},{"d":"2026-08-13","p":11.22,"t":"13:52:21","ts":2,"v":1800},{"d":"2026-08-13","p":11.22,"t":"13:52:24","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"13:52:27","ts":1,"v":2000},{"d":"2026-08-13","p":11.23,"t":"13:52:30","ts":1,"v":3500},{"d":"2026-08-13","p":11.22,"t":"13:52:33","ts":2,"v":1600},{"d":"2026-08-13","p":11.22,"t":"13:52:36","ts":2,"v":7000},{"d":"2026-08-13","p":11.22,"t":"13:52:39","ts":2,"v":2100},{"d":"2026-08-13","p":11.23,"t":"13:52:42","ts":1,"v":4000},{"d":"2026-08-13","p":11.22,"t":"13:52:45","ts":2,"v":2600},{"d":"2026-08-13","p":11.23,"t":"13:52:48","ts":1,"v":800},{"d":"2026-08-13","p":11.23,"t":"13:52:51","ts":1,"v":2300},{"d":"2026-08-13","p":11.22,"t":"13:52:54","ts":2,"v":3100},{"d":"2026-08-13","p":11.22,"t":"13:52:57","ts":2,"v":200},{"d":"2026-08-13","p":11.23,"t":"13:53:00","ts":1,"v":1000},{"d":"2026-08-13","p":11.23,"t":"13:53:06","ts":1,"v":1300},{"d":"2026-08-13","p":11.22,"t":"13:53:09","ts":2,"v":3400},{"d":"2026-08-13","p":11.22,"t":"13:53:12","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"13:53:15","ts":1,"v":5800},{"d":"2026-08-13","p":11.23,"t":"13:53:18","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:53:21","ts":2,"v":5400},{"d":"2026-08-13","p":11.22,"t":"13:53:24","ts":2,"v":1800},{"d":"2026-08-13","p":11.22,"t":"13:53:27","ts":2,"v":4000},{"d":"2026-08-13","p":11.22,"t":"13:53:30","ts":2,"v":800},{"d":"2026-08-13","p":11.22,"t":"13:53:33","ts":2,"v":1300},{"d":"2026-08-13","p":11.23,"t":"13:53:36","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:53:39","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:53:42","ts":2,"v":2300},{"d":"2026-08-13","p":11.23,"t":"13:53:51","ts":1,"v":900},{"d":"2026-08-13","p":11.22,"t":"13:53:54","ts":2,"v":2400},{"d":"2026-08-13","p":11.22,"t":"13:53:57","ts":2,"v":2700},{"d":"2026-08-13","p":11.22,"t":"13:54:00","ts":2,"v":800},{"d":"2026-08-13","p":11.23,"t":"13:54:03","ts":1,"v":3900},{"d":"2026-08-13","p":11.22,"t":"13:54:06","ts":2,"v":3600},{"d":"2026-08-13","p":11.23,"t":"13:54:09","ts":1,"v":3600},{"d":"2026-08-13","p":11.23,"t":"13:54:12","ts":1,"v":29000},{"d":"2026-08-13","p":11.22,"t":"13:54:15","ts":2,"v":700},{"d":"2026-08-13","p":11.22,"t":"13:54:18","ts":2,"v":6600},{"d":"2026-08-13","p":11.23,"t":"13:54:21","ts":1,"v":2400},{"d":"2026-08-13","p":11.23,"t":"13:54:24","ts":1,"v":1000},{"d":"2026-08-13","p":11.22,"t":"13:54:30","ts":2,"v":1400},{"d":"2026-08-13","p":11.23,"t":"13:54:33","ts":1,"v":1400},{"d":"2026-08-13","p":11.23,"t":"13:54:36","ts":1,"v":7900},{"d":"2026-08-13","p":11.23,"t":"13:54:39","ts":1,"v":300},{"d":"2026-08-13","p":11.22,"t":"13:54:42","ts":2,"v":900},{"d":"2026-08-13","p":11.22,"t":"13:54:45","ts":2,"v":3100},{"d":"2026-08-13","p":11.22,"t":"13:54:51","ts":2,"v":2000},{"d":"2026-08-13","p":11.23,"t":"13:54:54","ts":1,"v":1200},{"d":"2026-08-13","p":11.23,"t":"13:54:57","ts":1,"v":300},{"d":"2026-08-13","p":11.22,"t":"13:55:00","ts":2,"v":900},{"d":"2026-08-13","p":11.22,"t":"13:55:03","ts":2,"v":96000},{"d":"2026-08-13","p":11.23,"t":"13:55:06","ts":1,"v":7600},{"d":"2026-08-13","p":11.23,"t":"13:55:12","ts":1,"v":3200},{"d":"2026-08-13","p":11.22,"t":"13:55:15","ts":2,"v":7400},{"d":"2026-08-13","p":11.23,"t":"13:55:24","ts":1,"v":4800},{"d":"2026-08-13","p":11.23,"t":"13:55:27","ts":1,"v":7100},{"d":"2026-08-13","p":11.22,"t":"13:55:30","ts":2,"v":15400},{"d":"2026-08-13","p":11.23,"t":"13:55:33","ts":1,"v":11400},{"d":"2026-08-13","p":11.23,"t":"13:55:36","ts":1,"v":4100},{"d":"2026-08-13","p":11.23,"t":"13:55:39","ts":1,"v":1500},{"d":"2026-08-13","p":11.23,"t":"13:55:42","ts":1,"v":6000},{"d":"2026-08-13","p":11.22,"t":"13:55:45","ts":2,"v":500},{"d":"2026-08-13","p":11.23,"t":"13:55:51","ts":1,"v":2700},{"d":"2026-08-13","p":11.23,"t":"13:55:54","ts":1,"v":20100},{"d":"2026-08-13","p":11.22,"t":"13:55:57","ts":2,"v":9900},{"d":"2026-08-13","p":11.23,"t":"13:56:00","ts":1,"v":500},{"d":"2026-08-13","p":11.23,"t":"13:56:03","ts":1,"v":500},{"d":"2026-08-13","p":11.23,"t":"13:56:06","ts":1,"v":4700},{"d":"2026-08-13","p":11.23,"t":"13:56:09","ts":1,"v":33600},{"d":"2026-08-13","p":11.22,"t":"13:56:12","ts":2,"v":77800},{"d":"2026-08-13","p":11.22,"t":"13:56:15","ts":2,"v":3500},{"d":"2026-08-13","p":11.23,"t":"13:56:18","ts":1,"v":1400},{"d":"2026-08-13","p":11.23,"t":"13:56:21","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"13:56:27","ts":2,"v":3700},{"d":"2026-08-13","p":11.22,"t":"13:56:30","ts":2,"v":500},{"d":"2026-08-13","p":11.23,"t":"13:56:33","ts":1,"v":500},{"d":"2026-08-13","p":11.23,"t":"13:56:36","ts":1,"v":11400},{"d":"2026-08-13","p":11.22,"t":"13:56:39","ts":2,"v":2300},{"d":"2026-08-13","p":11.22,"t":"13:56:42","ts":2,"v":2200},{"d":"2026-08-13","p":11.23,"t":"13:56:45","ts":1,"v":1000},{"d":"2026-08-13","p":11.23,"t":"13:56:48","ts":1,"v":4200},{"d":"2026-08-13","p":11.23,"t":"13:56:51","ts":1,"v":7200},{"d":"2026-08-13","p":11.23,"t":"13:56:54","ts":1,"v":9400},{"d":"2026-08-13","p":11.23,"t":"13:56:57","ts":1,"v":500},{"d":"2026-08-13","p":11.22,"t":"13:57:00","ts":2,"v":2100},{"d":"2026-08-13","p":11.23,"t":"13:57:03","ts":1,"v":95500},{"d":"2026-08-13","p":11.23,"t":"13:57:06","ts":1,"v":1500},{"d":"2026-08-13","p":11.23,"t":"13:57:09","ts":1,"v":2100},{"d":"2026-08-13","p":11.22,"t":"13:57:12","ts":2,"v":100},{"d":"2026-08-13","p":11.23,"t":"13:57:18","ts":1,"v":400},{"d":"2026-08-13","p":11.23,"t":"13:57:21","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"13:57:27","ts":1,"v":6100},{"d":"2026-08-13","p":11.22,"t":"13:57:30","ts":2,"v":3500},{"d":"2026-08-13","p":11.23,"t":"13:57:33","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"13:57:36","ts":1,"v":500},{"d":"2026-08-13","p":11.22,"t":"13:57:39","ts":2,"v":1300},{"d":"2026-08-13","p":11.22,"t":"13:57:42","ts":2,"v":3400},{"d":"2026-08-13","p":11.22,"t":"13:57:45","ts":2,"v":7500},{"d":"2026-08-13","p":11.22,"t":"13:57:48","ts":2,"v":33700},{"d":"2026-08-13","p":11.22,"t":"13:57:51","ts":2,"v":59800},{"d":"2026-08-13","p":11.22,"t":"13:57:54","ts":1,"v":10200},{"d":"2026-08-13","p":11.22,"t":"13:57:57","ts":1,"v":19100},{"d":"2026-08-13","p":11.22,"t":"13:58:00","ts":1,"v":600},{"d":"2026-08-13","p":11.22,"t":"13:58:03","ts":1,"v":6400},{"d":"2026-08-13","p":11.22,"t":"13:58:06","ts":1,"v":3000},{"d":"2026-08-13","p":11.21,"t":"13:58:09","ts":2,"v":3400},{"d":"2026-08-13","p":11.21,"t":"13:58:12","ts":2,"v":3400},{"d":"2026-08-13","p":11.22,"t":"13:58:15","ts":1,"v":7200},{"d":"2026-08-13","p":11.21,"t":"13:58:18","ts":2,"v":7000},{"d":"2026-08-13","p":11.22,"t":"13:58:21","ts":1,"v":4500},{"d":"2026-08-13","p":11.22,"t":"13:58:24","ts":1,"v":3200},{"d":"2026-08-13","p":11.21,"t":"13:58:27","ts":2,"v":5600},{"d":"2026-08-13","p":11.22,"t":"13:58:30","ts":1,"v":1600},{"d":"2026-08-13","p":11.21,"t":"13:58:33","ts":2,"v":6000},{"d":"2026-08-13","p":11.21,"t":"13:58:36","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:58:39","ts":1,"v":3100},{"d":"2026-08-13","p":11.22,"t":"13:58:42","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"13:58:45","ts":1,"v":1200},{"d":"2026-08-13","p":11.21,"t":"13:58:48","ts":2,"v":4900},{"d":"2026-08-13","p":11.22,"t":"13:58:51","ts":1,"v":1600},{"d":"2026-08-13","p":11.21,"t":"13:58:54","ts":2,"v":2100},{"d":"2026-08-13","p":11.22,"t":"13:58:57","ts":1,"v":3500},{"d":"2026-08-13","p":11.22,"t":"13:59:00","ts":1,"v":300},{"d":"2026-08-13","p":11.22,"t":"13:59:03","ts":1,"v":700},{"d":"2026-08-13","p":11.22,"t":"13:59:06","ts":1,"v":800},{"d":"2026-08-13","p":11.22,"t":"13:59:09","ts":1,"v":4900},{"d":"2026-08-13","p":11.22,"t":"13:59:12","ts":1,"v":21800},{"d":"2026-08-13","p":11.22,"t":"13:59:15","ts":1,"v":5000},{"d":"2026-08-13","p":11.21,"t":"13:59:18","ts":2,"v":10100},{"d":"2026-08-13","p":11.21,"t":"13:59:24","ts":2,"v":2000},{"d":"2026-08-13","p":11.22,"t":"13:59:27","ts":1,"v":2800},{"d":"2026-08-13","p":11.22,"t":"13:59:30","ts":1,"v":400},{"d":"2026-08-13","p":11.21,"t":"13:59:33","ts":2,"v":8500},{"d":"2026-08-13","p":11.22,"t":"13:59:36","ts":1,"v":2700},{"d":"2026-08-13","p":11.22,"t":"13:59:39","ts":1,"v":2200},{"d":"2026-08-13","p":11.21,"t":"13:59:42","ts":2,"v":3600},{"d":"2026-08-13","p":11.22,"t":"13:59:45","ts":1,"v":2600},{"d":"2026-08-13","p":11.22,"t":"13:59:48","ts":1,"v":1400},{"d":"2026-08-13","p":11.22,"t":"13:59:51","ts":1,"v":1300},{"d":"2026-08-13","p":11.22,"t":"13:59:54","ts":1,"v":500},{"d":"2026-08-13","p":11.22,"t":"13:59:57","ts":1,"v":1800},{"d":"2026-08-13","p":11.21,"t":"14:00:03","ts":2,"v":3600},{"d":"2026-08-13","p":11.21,"t":"14:00:06","ts":2,"v":1100},{"d":"2026-08-13","p":11.21,"t":"14:00:09","ts":2,"v":37200},{"d":"2026-08-13","p":11.21,"t":"14:00:12","ts":2,"v":11800},{"d":"2026-08-13","p":11.22,"t":"14:00:15","ts":1,"v":21000},{"d":"2026-08-13","p":11.21,"t":"14:00:18","ts":2,"v":500},{"d":"2026-08-13","p":11.22,"t":"14:00:21","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:00:24","ts":1,"v":1900},{"d":"2026-08-13","p":11.21,"t":"14:00:30","ts":2,"v":1200},{"d":"2026-08-13","p":11.22,"t":"14:00:33","ts":1,"v":1900},{"d":"2026-08-13","p":11.22,"t":"14:00:36","ts":1,"v":64800},{"d":"2026-08-13","p":11.23,"t":"14:00:39","ts":1,"v":23600},{"d":"2026-08-13","p":11.22,"t":"14:00:42","ts":2,"v":1700},{"d":"2026-08-13","p":11.22,"t":"14:00:45","ts":2,"v":13200},{"d":"2026-08-13","p":11.22,"t":"14:00:48","ts":2,"v":3900},{"d":"2026-08-13","p":11.23,"t":"14:00:51","ts":1,"v":17400},{"d":"2026-08-13","p":11.22,"t":"14:00:54","ts":2,"v":38400},{"d":"2026-08-13","p":11.22,"t":"14:00:57","ts":1,"v":44500},{"d":"2026-08-13","p":11.22,"t":"14:01:00","ts":1,"v":11600},{"d":"2026-08-13","p":11.22,"t":"14:01:03","ts":1,"v":3900},{"d":"2026-08-13","p":11.22,"t":"14:01:06","ts":1,"v":55200},{"d":"2026-08-13","p":11.21,"t":"14:01:09","ts":2,"v":600},{"d":"2026-08-13","p":11.22,"t":"14:01:12","ts":1,"v":13900},{"d":"2026-08-13","p":11.22,"t":"14:01:15","ts":1,"v":10200},{"d":"2026-08-13","p":11.22,"t":"14:01:18","ts":1,"v":49500},{"d":"2026-08-13","p":11.21,"t":"14:01:21","ts":2,"v":200},{"d":"2026-08-13","p":11.21,"t":"14:01:24","ts":2,"v":12900},{"d":"2026-08-13","p":11.21,"t":"14:01:27","ts":2,"v":4100},{"d":"2026-08-13","p":11.22,"t":"14:01:30","ts":1,"v":5400},{"d":"2026-08-13","p":11.22,"t":"14:01:33","ts":1,"v":41800},{"d":"2026-08-13","p":11.22,"t":"14:01:36","ts":1,"v":2900},{"d":"2026-08-13","p":11.21,"t":"14:01:39","ts":2,"v":4000},{"d":"2026-08-13","p":11.22,"t":"14:01:42","ts":1,"v":400},{"d":"2026-08-13","p":11.22,"t":"14:01:45","ts":1,"v":500},{"d":"2026-08-13","p":11.22,"t":"14:01:48","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:01:51","ts":1,"v":3200},{"d":"2026-08-13","p":11.22,"t":"14:01:54","ts":1,"v":14600},{"d":"2026-08-13","p":11.22,"t":"14:01:57","ts":1,"v":8700},{"d":"2026-08-13","p":11.22,"t":"14:02:00","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:02:06","ts":1,"v":9500},{"d":"2026-08-13","p":11.22,"t":"14:02:09","ts":1,"v":6700},{"d":"2026-08-13","p":11.22,"t":"14:02:12","ts":1,"v":6000},{"d":"2026-08-13","p":11.22,"t":"14:02:18","ts":1,"v":900},{"d":"2026-08-13","p":11.22,"t":"14:02:21","ts":1,"v":900},{"d":"2026-08-13","p":11.22,"t":"14:02:24","ts":1,"v":700},{"d":"2026-08-13","p":11.22,"t":"14:02:27","ts":1,"v":3500},{"d":"2026-08-13","p":11.22,"t":"14:02:30","ts":1,"v":2200},{"d":"2026-08-13","p":11.21,"t":"14:02:33","ts":2,"v":1200},{"d":"2026-08-13","p":11.22,"t":"14:02:36","ts":1,"v":1700},{"d":"2026-08-13","p":11.22,"t":"14:02:39","ts":1,"v":700},{"d":"2026-08-13","p":11.22,"t":"14:02:42","ts":1,"v":2400},{"d":"2026-08-13","p":11.22,"t":"14:02:45","ts":1,"v":800},{"d":"2026-08-13","p":11.22,"t":"14:02:48","ts":1,"v":2200},{"d":"2026-08-13","p":11.22,"t":"14:02:54","ts":1,"v":300},{"d":"2026-08-13","p":11.22,"t":"14:02:57","ts":1,"v":400},{"d":"2026-08-13","p":11.22,"t":"14:03:00","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:03:03","ts":1,"v":300},{"d":"2026-08-13","p":11.22,"t":"14:03:06","ts":1,"v":8900},{"d":"2026-08-13","p":11.21,"t":"14:03:09","ts":2,"v":6500},{"d":"2026-08-13","p":11.21,"t":"14:03:12","ts":2,"v":15000},{"d":"2026-08-13","p":11.21,"t":"14:03:15","ts":2,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:03:18","ts":1,"v":1600},{"d":"2026-08-13","p":11.22,"t":"14:03:24","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"14:03:27","ts":1,"v":3400},{"d":"2026-08-13","p":11.22,"t":"14:03:30","ts":1,"v":400},{"d":"2026-08-13","p":11.22,"t":"14:03:33","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:03:36","ts":1,"v":600},{"d":"2026-08-13","p":11.21,"t":"14:03:39","ts":2,"v":4100},{"d":"2026-08-13","p":11.22,"t":"14:03:42","ts":1,"v":7100},{"d":"2026-08-13","p":11.22,"t":"14:03:45","ts":1,"v":1300},{"d":"2026-08-13","p":11.22,"t":"14:03:48","ts":1,"v":2000},{"d":"2026-08-13","p":11.22,"t":"14:03:51","ts":1,"v":101100},{"d":"2026-08-13","p":11.22,"t":"14:03:54","ts":1,"v":2500},{"d":"2026-08-13","p":11.22,"t":"14:03:57","ts":1,"v":1800},{"d":"2026-08-13","p":11.22,"t":"14:04:00","ts":1,"v":15200},{"d":"2026-08-13","p":11.22,"t":"14:04:03","ts":1,"v":35300},{"d":"2026-08-13","p":11.22,"t":"14:04:06","ts":1,"v":27200},{"d":"2026-08-13","p":11.21,"t":"14:04:09","ts":2,"v":15000},{"d":"2026-08-13","p":11.22,"t":"14:04:12","ts":1,"v":12300},{"d":"2026-08-13","p":11.22,"t":"14:04:15","ts":1,"v":4500},{"d":"2026-08-13","p":11.22,"t":"14:04:18","ts":1,"v":27200},{"d":"2026-08-13","p":11.22,"t":"14:04:21","ts":1,"v":2400},{"d":"2026-08-13","p":11.22,"t":"14:04:24","ts":1,"v":3100},{"d":"2026-08-13","p":11.22,"t":"14:04:27","ts":1,"v":36300},{"d":"2026-08-13","p":11.22,"t":"14:04:30","ts":1,"v":9500},{"d":"2026-08-13","p":11.22,"t":"14:04:33","ts":2,"v":30800},{"d":"2026-08-13","p":11.22,"t":"14:04:36","ts":2,"v":11200},{"d":"2026-08-13","p":11.22,"t":"14:04:39","ts":1,"v":600},{"d":"2026-08-13","p":11.22,"t":"14:04:42","ts":1,"v":4800},{"d":"2026-08-13","p":11.22,"t":"14:04:48","ts":1,"v":700},{"d":"2026-08-13","p":11.22,"t":"14:04:51","ts":1,"v":1300},{"d":"2026-08-13","p":11.22,"t":"14:04:54","ts":1,"v":3400},{"d":"2026-08-13","p":11.22,"t":"14:04:57","ts":1,"v":9500},{"d":"2026-08-13","p":11.22,"t":"14:05:00","ts":1,"v":800},{"d":"2026-08-13","p":11.21,"t":"14:05:03","ts":2,"v":7600},{"d":"2026-08-13","p":11.22,"t":"14:05:06","ts":1,"v":8700},{"d":"2026-08-13","p":11.22,"t":"14:05:09","ts":1,"v":17800},{"d":"2026-08-13","p":11.22,"t":"14:05:12","ts":1,"v":103100},{"d":"2026-08-13","p":11.21,"t":"14:05:15","ts":2,"v":40800},{"d":"2026-08-13","p":11.21,"t":"14:05:18","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"14:05:21","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:05:24","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"14:05:27","ts":1,"v":1800},{"d":"2026-08-13","p":11.22,"t":"14:05:30","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:05:36","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:05:39","ts":1,"v":4700},{"d":"2026-08-13","p":11.22,"t":"14:05:42","ts":1,"v":4300},{"d":"2026-08-13","p":11.22,"t":"14:05:45","ts":1,"v":700},{"d":"2026-08-13","p":11.22,"t":"14:05:48","ts":1,"v":900},{"d":"2026-08-13","p":11.22,"t":"14:05:51","ts":1,"v":500},{"d":"2026-08-13","p":11.22,"t":"14:05:57","ts":1,"v":100},{"d":"2026-08-13","p":11.21,"t":"14:06:00","ts":2,"v":17300},{"d":"2026-08-13","p":11.22,"t":"14:06:03","ts":1,"v":600},{"d":"2026-08-13","p":11.22,"t":"14:06:06","ts":1,"v":2100},{"d":"2026-08-13","p":11.22,"t":"14:06:09","ts":1,"v":200},{"d":"2026-08-13","p":11.21,"t":"14:06:12","ts":2,"v":2300},{"d":"2026-08-13","p":11.21,"t":"14:06:15","ts":2,"v":1800},{"d":"2026-08-13","p":11.22,"t":"14:06:18","ts":1,"v":700},{"d":"2026-08-13","p":11.21,"t":"14:06:21","ts":2,"v":500},{"d":"2026-08-13","p":11.22,"t":"14:06:24","ts":1,"v":2700},{"d":"2026-08-13","p":11.21,"t":"14:06:27","ts":2,"v":1700},{"d":"2026-08-13","p":11.21,"t":"14:06:30","ts":2,"v":1200},{"d":"2026-08-13","p":11.22,"t":"14:06:33","ts":1,"v":500},{"d":"2026-08-13","p":11.22,"t":"14:06:36","ts":1,"v":3000},{"d":"2026-08-13","p":11.22,"t":"14:06:39","ts":1,"v":5800},{"d":"2026-08-13","p":11.21,"t":"14:06:42","ts":2,"v":600},{"d":"2026-08-13","p":11.22,"t":"14:06:45","ts":1,"v":6900},{"d":"2026-08-13","p":11.22,"t":"14:06:48","ts":1,"v":1100},{"d":"2026-08-13","p":11.22,"t":"14:06:51","ts":1,"v":3400},{"d":"2026-08-13","p":11.21,"t":"14:06:54","ts":2,"v":700},{"d":"2026-08-13","p":11.21,"t":"14:07:00","ts":2,"v":5700},{"d":"2026-08-13","p":11.22,"t":"14:07:03","ts":1,"v":700},{"d":"2026-08-13","p":11.22,"t":"14:07:06","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:07:09","ts":1,"v":8000},{"d":"2026-08-13","p":11.22,"t":"14:07:12","ts":1,"v":2000},{"d":"2026-08-13","p":11.22,"t":"14:07:15","ts":1,"v":800},{"d":"2026-08-13","p":11.21,"t":"14:07:18","ts":2,"v":1200},{"d":"2026-08-13","p":11.21,"t":"14:07:21","ts":2,"v":4300},{"d":"2026-08-13","p":11.21,"t":"14:07:24","ts":2,"v":3500},{"d":"2026-08-13","p":11.21,"t":"14:07:27","ts":2,"v":5000},{"d":"2026-08-13","p":11.22,"t":"14:07:30","ts":1,"v":2200},{"d":"2026-08-13","p":11.22,"t":"14:07:33","ts":1,"v":3900},{"d":"2026-08-13","p":11.21,"t":"14:07:36","ts":2,"v":3200},{"d":"2026-08-13","p":11.21,"t":"14:07:39","ts":2,"v":3200},{"d":"2026-08-13","p":11.22,"t":"14:07:42","ts":1,"v":5600},{"d":"2026-08-13","p":11.22,"t":"14:07:45","ts":1,"v":700},{"d":"2026-08-13","p":11.21,"t":"14:07:48","ts":2,"v":1300},{"d":"2026-08-13","p":11.21,"t":"14:07:51","ts":2,"v":5900},{"d":"2026-08-13","p":11.21,"t":"14:07:54","ts":2,"v":5000},{"d":"2026-08-13","p":11.2,"t":"14:07:57","ts":2,"v":633900},{"d":"2026-08-13","p":11.2,"t":"14:08:00","ts":2,"v":12000},{"d":"2026-08-13","p":11.21,"t":"14:08:03","ts":1,"v":46300},{"d":"2026-08-13","p":11.21,"t":"14:08:06","ts":1,"v":2200},{"d":"2026-08-13","p":11.21,"t":"14:08:09","ts":1,"v":500},{"d":"2026-08-13","p":11.21,"t":"14:08:12","ts":1,"v":7700},{"d":"2026-08-13","p":11.21,"t":"14:08:15","ts":1,"v":56800},{"d":"2026-08-13","p":11.22,"t":"14:08:18","ts":1,"v":12800},{"d":"2026-08-13","p":11.21,"t":"14:08:21","ts":2,"v":5400},{"d":"2026-08-13","p":11.22,"t":"14:08:24","ts":1,"v":15800},{"d":"2026-08-13","p":11.22,"t":"14:08:27","ts":1,"v":3700},{"d":"2026-08-13","p":11.22,"t":"14:08:30","ts":1,"v":800},{"d":"2026-08-13","p":11.22,"t":"14:08:33","ts":1,"v":3000},{"d":"2026-08-13","p":11.21,"t":"14:08:36","ts":2,"v":700},{"d":"2026-08-13","p":11.21,"t":"14:08:39","ts":2,"v":75900},{"d":"2026-08-13","p":11.22,"t":"14:08:42","ts":1,"v":1400},{"d":"2026-08-13","p":11.22,"t":"14:08:45","ts":1,"v":4600},{"d":"2026-08-13","p":11.22,"t":"14:08:48","ts":1,"v":700},{"d":"2026-08-13","p":11.22,"t":"14:08:54","ts":1,"v":2500},{"d":"2026-08-13","p":11.22,"t":"14:09:03","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:09:06","ts":1,"v":400},{"d":"2026-08-13","p":11.21,"t":"14:09:09","ts":2,"v":2500},{"d":"2026-08-13","p":11.22,"t":"14:09:12","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:09:15","ts":1,"v":1900},{"d":"2026-08-13","p":11.22,"t":"14:09:18","ts":1,"v":3000},{"d":"2026-08-13","p":11.21,"t":"14:09:21","ts":2,"v":6300},{"d":"2026-08-13","p":11.22,"t":"14:09:24","ts":1,"v":4600},{"d":"2026-08-13","p":11.22,"t":"14:09:27","ts":1,"v":200},{"d":"2026-08-13","p":11.21,"t":"14:09:30","ts":2,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:09:33","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"14:09:36","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:09:39","ts":1,"v":800},{"d":"2026-08-13","p":11.22,"t":"14:09:42","ts":1,"v":4600},{"d":"2026-08-13","p":11.22,"t":"14:09:45","ts":1,"v":500},{"d":"2026-08-13","p":11.21,"t":"14:09:51","ts":2,"v":10300},{"d":"2026-08-13","p":11.22,"t":"14:09:54","ts":1,"v":600},{"d":"2026-08-13","p":11.22,"t":"14:09:57","ts":1,"v":2000},{"d":"2026-08-13","p":11.22,"t":"14:10:00","ts":1,"v":1500},{"d":"2026-08-13","p":11.22,"t":"14:10:03","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"14:10:06","ts":1,"v":5000},{"d":"2026-08-13","p":11.22,"t":"14:10:09","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:10:12","ts":1,"v":35200},{"d":"2026-08-13","p":11.22,"t":"14:10:15","ts":1,"v":1100},{"d":"2026-08-13","p":11.21,"t":"14:10:18","ts":2,"v":800},{"d":"2026-08-13","p":11.21,"t":"14:10:21","ts":2,"v":1800},{"d":"2026-08-13","p":11.22,"t":"14:10:24","ts":1,"v":900},{"d":"2026-08-13","p":11.22,"t":"14:10:27","ts":1,"v":2200},{"d":"2026-08-13","p":11.21,"t":"14:10:30","ts":2,"v":1300},{"d":"2026-08-13","p":11.22,"t":"14:10:33","ts":1,"v":600},{"d":"2026-08-13","p":11.22,"t":"14:10:36","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:10:39","ts":1,"v":800},{"d":"2026-08-13","p":11.22,"t":"14:10:42","ts":1,"v":700},{"d":"2026-08-13","p":11.21,"t":"14:10:45","ts":2,"v":1900},{"d":"2026-08-13","p":11.22,"t":"14:10:48","ts":1,"v":2800},{"d":"2026-08-13","p":11.22,"t":"14:10:51","ts":1,"v":2000},{"d":"2026-08-13","p":11.22,"t":"14:10:54","ts":1,"v":2700},{"d":"2026-08-13","p":11.22,"t":"14:10:57","ts":1,"v":100},{"d":"2026-08-13","p":11.21,"t":"14:11:03","ts":2,"v":1500},{"d":"2026-08-13","p":11.22,"t":"14:11:06","ts":1,"v":6500},{"d":"2026-08-13","p":11.22,"t":"14:11:09","ts":1,"v":2700},{"d":"2026-08-13","p":11.22,"t":"14:11:12","ts":1,"v":1000},{"d":"2026-08-13","p":11.22,"t":"14:11:15","ts":1,"v":7000},{"d":"2026-08-13","p":11.21,"t":"14:11:18","ts":2,"v":3600},{"d":"2026-08-13","p":11.21,"t":"14:11:21","ts":2,"v":800},{"d":"2026-08-13","p":11.22,"t":"14:11:24","ts":1,"v":1400},{"d":"2026-08-13","p":11.22,"t":"14:11:27","ts":1,"v":1300},{"d":"2026-08-13","p":11.22,"t":"14:11:30","ts":1,"v":98700},{"d":"2026-08-13","p":11.22,"t":"14:11:33","ts":1,"v":17600},{"d":"2026-08-13","p":11.22,"t":"14:11:36","ts":1,"v":19300},{"d":"2026-08-13","p":11.22,"t":"14:11:39","ts":1,"v":3400},{"d":"2026-08-13","p":11.22,"t":"14:11:42","ts":1,"v":4900},{"d":"2026-08-13","p":11.22,"t":"14:11:45","ts":1,"v":30800},{"d":"2026-08-13","p":11.22,"t":"14:11:48","ts":1,"v":1700},{"d":"2026-08-13","p":11.22,"t":"14:11:51","ts":2,"v":7900},{"d":"2026-08-13","p":11.22,"t":"14:11:54","ts":1,"v":800},{"d":"2026-08-13","p":11.22,"t":"14:11:57","ts":1,"v":400},{"d":"2026-08-13","p":11.22,"t":"14:12:00","ts":1,"v":17600},{"d":"2026-08-13","p":11.22,"t":"14:12:03","ts":1,"v":1200},{"d":"2026-08-13","p":11.22,"t":"14:12:06","ts":1,"v":1200},{"d":"2026-08-13","p":11.22,"t":"14:12:09","ts":1,"v":19600},{"d":"2026-08-13","p":11.22,"t":"14:12:12","ts":1,"v":2200},{"d":"2026-08-13","p":11.22,"t":"14:12:15","ts":1,"v":3800},{"d":"2026-08-13","p":11.21,"t":"14:12:18","ts":2,"v":3500},{"d":"2026-08-13","p":11.22,"t":"14:12:21","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:12:24","ts":1,"v":6900},{"d":"2026-08-13","p":11.21,"t":"14:12:27","ts":2,"v":500},{"d":"2026-08-13","p":11.22,"t":"14:12:33","ts":1,"v":2000},{"d":"2026-08-13","p":11.22,"t":"14:12:36","ts":1,"v":54900},{"d":"2026-08-13","p":11.22,"t":"14:12:39","ts":1,"v":800},{"d":"2026-08-13","p":11.23,"t":"14:12:42","ts":1,"v":45200},{"d":"2026-08-13","p":11.22,"t":"14:12:45","ts":2,"v":1900},{"d":"2026-08-13","p":11.23,"t":"14:12:51","ts":1,"v":1000},{"d":"2026-08-13","p":11.23,"t":"14:12:54","ts":1,"v":500},{"d":"2026-08-13","p":11.23,"t":"14:13:00","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:13:03","ts":1,"v":2200},{"d":"2026-08-13","p":11.23,"t":"14:13:06","ts":1,"v":1500},{"d":"2026-08-13","p":11.23,"t":"14:13:09","ts":1,"v":400},{"d":"2026-08-13","p":11.22,"t":"14:13:12","ts":2,"v":800},{"d":"2026-08-13","p":11.23,"t":"14:13:18","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"14:13:21","ts":1,"v":1000},{"d":"2026-08-13","p":11.23,"t":"14:13:24","ts":1,"v":900},{"d":"2026-08-13","p":11.23,"t":"14:13:27","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"14:13:30","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"14:13:33","ts":1,"v":3400},{"d":"2026-08-13","p":11.23,"t":"14:13:39","ts":1,"v":1000},{"d":"2026-08-13","p":11.23,"t":"14:13:42","ts":1,"v":600},{"d":"2026-08-13","p":11.23,"t":"14:13:45","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:13:48","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:13:51","ts":1,"v":400},{"d":"2026-08-13","p":11.23,"t":"14:13:54","ts":1,"v":2000},{"d":"2026-08-13","p":11.23,"t":"14:13:57","ts":1,"v":5400},{"d":"2026-08-13","p":11.23,"t":"14:14:00","ts":1,"v":5900},{"d":"2026-08-13","p":11.22,"t":"14:14:03","ts":2,"v":1200},{"d":"2026-08-13","p":11.23,"t":"14:14:06","ts":1,"v":8300},{"d":"2026-08-13","p":11.23,"t":"14:14:09","ts":1,"v":11200},{"d":"2026-08-13","p":11.22,"t":"14:14:12","ts":2,"v":55000},{"d":"2026-08-13","p":11.23,"t":"14:14:15","ts":1,"v":18000},{"d":"2026-08-13","p":11.23,"t":"14:14:18","ts":1,"v":2300},{"d":"2026-08-13","p":11.23,"t":"14:14:21","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:14:24","ts":1,"v":1900},{"d":"2026-08-13","p":11.22,"t":"14:14:27","ts":2,"v":1600},{"d":"2026-08-13","p":11.23,"t":"14:14:33","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"14:14:36","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"14:14:39","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"14:14:42","ts":1,"v":3700},{"d":"2026-08-13","p":11.23,"t":"14:14:45","ts":1,"v":12800},{"d":"2026-08-13","p":11.23,"t":"14:14:48","ts":1,"v":700},{"d":"2026-08-13","p":11.23,"t":"14:14:51","ts":1,"v":1500},{"d":"2026-08-13","p":11.23,"t":"14:14:54","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"14:14:57","ts":1,"v":1700},{"d":"2026-08-13","p":11.23,"t":"14:15:03","ts":1,"v":4000},{"d":"2026-08-13","p":11.23,"t":"14:15:06","ts":1,"v":13400},{"d":"2026-08-13","p":11.23,"t":"14:15:09","ts":1,"v":4100},{"d":"2026-08-13","p":11.23,"t":"14:15:12","ts":1,"v":4800},{"d":"2026-08-13","p":11.23,"t":"14:15:15","ts":1,"v":5100},{"d":"2026-08-13","p":11.23,"t":"14:15:18","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:15:21","ts":1,"v":1700},{"d":"2026-08-13","p":11.23,"t":"14:15:24","ts":1,"v":5700},{"d":"2026-08-13","p":11.23,"t":"14:15:27","ts":1,"v":1000},{"d":"2026-08-13","p":11.22,"t":"14:15:30","ts":2,"v":4800},{"d":"2026-08-13","p":11.23,"t":"14:15:33","ts":1,"v":4800},{"d":"2026-08-13","p":11.23,"t":"14:15:36","ts":1,"v":7400},{"d":"2026-08-13","p":11.23,"t":"14:15:39","ts":1,"v":7900},{"d":"2026-08-13","p":11.23,"t":"14:15:42","ts":1,"v":2800},{"d":"2026-08-13","p":11.23,"t":"14:15:45","ts":1,"v":800},{"d":"2026-08-13","p":11.22,"t":"14:15:48","ts":2,"v":8100},{"d":"2026-08-13","p":11.23,"t":"14:15:51","ts":1,"v":6300},{"d":"2026-08-13","p":11.23,"t":"14:15:54","ts":1,"v":6200},{"d":"2026-08-13","p":11.23,"t":"14:15:57","ts":1,"v":4300},{"d":"2026-08-13","p":11.23,"t":"14:16:03","ts":1,"v":300},{"d":"2026-08-13","p":11.22,"t":"14:16:06","ts":2,"v":2000},{"d":"2026-08-13","p":11.23,"t":"14:16:09","ts":1,"v":3200},{"d":"2026-08-13","p":11.23,"t":"14:16:12","ts":1,"v":3200},{"d":"2026-08-13","p":11.23,"t":"14:16:15","ts":1,"v":3100},{"d":"2026-08-13","p":11.23,"t":"14:16:21","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:16:24","ts":1,"v":1400},{"d":"2026-08-13","p":11.22,"t":"14:16:27","ts":2,"v":3700},{"d":"2026-08-13","p":11.23,"t":"14:16:30","ts":1,"v":17100},{"d":"2026-08-13","p":11.23,"t":"14:16:33","ts":1,"v":10300},{"d":"2026-08-13","p":11.23,"t":"14:16:36","ts":1,"v":4800},{"d":"2026-08-13","p":11.23,"t":"14:16:39","ts":1,"v":700},{"d":"2026-08-13","p":11.23,"t":"14:16:42","ts":1,"v":4500},{"d":"2026-08-13","p":11.23,"t":"14:16:45","ts":1,"v":900},{"d":"2026-08-13","p":11.23,"t":"14:16:48","ts":1,"v":2700},{"d":"2026-08-13","p":11.23,"t":"14:16:51","ts":1,"v":1100},{"d":"2026-08-13","p":11.22,"t":"14:16:54","ts":2,"v":1200},{"d":"2026-08-13","p":11.23,"t":"14:16:57","ts":1,"v":500},{"d":"2026-08-13","p":11.23,"t":"14:17:00","ts":1,"v":1900},{"d":"2026-08-13","p":11.22,"t":"14:17:03","ts":2,"v":1400},{"d":"2026-08-13","p":11.23,"t":"14:17:06","ts":1,"v":1600},{"d":"2026-08-13","p":11.23,"t":"14:17:09","ts":1,"v":1400},{"d":"2026-08-13","p":11.23,"t":"14:17:12","ts":1,"v":3700},{"d":"2026-08-13","p":11.23,"t":"14:17:15","ts":1,"v":15900},{"d":"2026-08-13","p":11.23,"t":"14:17:18","ts":1,"v":86700},{"d":"2026-08-13","p":11.23,"t":"14:17:21","ts":1,"v":28400},{"d":"2026-08-13","p":11.23,"t":"14:17:24","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"14:17:27","ts":1,"v":1900},{"d":"2026-08-13","p":11.23,"t":"14:17:30","ts":1,"v":5600},{"d":"2026-08-13","p":11.23,"t":"14:17:33","ts":1,"v":1200},{"d":"2026-08-13","p":11.23,"t":"14:17:36","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:17:39","ts":1,"v":300},{"d":"2026-08-13","p":11.23,"t":"14:17:42","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:17:45","ts":1,"v":4500},{"d":"2026-08-13","p":11.23,"t":"14:17:48","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:17:51","ts":2,"v":3000},{"d":"2026-08-13","p":11.23,"t":"14:17:54","ts":1,"v":2500},{"d":"2026-08-13","p":11.23,"t":"14:17:57","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:18:00","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"14:18:03","ts":1,"v":12800},{"d":"2026-08-13","p":11.23,"t":"14:18:06","ts":1,"v":3300},{"d":"2026-08-13","p":11.23,"t":"14:18:09","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"14:18:12","ts":1,"v":600},{"d":"2026-08-13","p":11.23,"t":"14:18:15","ts":1,"v":2500},{"d":"2026-08-13","p":11.22,"t":"14:18:18","ts":2,"v":2900},{"d":"2026-08-13","p":11.23,"t":"14:18:21","ts":1,"v":2400},{"d":"2026-08-13","p":11.23,"t":"14:18:24","ts":1,"v":25000},{"d":"2026-08-13","p":11.22,"t":"14:18:27","ts":2,"v":37300},{"d":"2026-08-13","p":11.23,"t":"14:18:30","ts":1,"v":13200},{"d":"2026-08-13","p":11.22,"t":"14:18:33","ts":2,"v":43600},{"d":"2026-08-13","p":11.23,"t":"14:18:36","ts":1,"v":12000},{"d":"2026-08-13","p":11.23,"t":"14:18:39","ts":1,"v":34800},{"d":"2026-08-13","p":11.23,"t":"14:18:42","ts":1,"v":24600},{"d":"2026-08-13","p":11.22,"t":"14:18:45","ts":2,"v":11100},{"d":"2026-08-13","p":11.23,"t":"14:18:48","ts":1,"v":8400},{"d":"2026-08-13","p":11.23,"t":"14:18:51","ts":1,"v":12400},{"d":"2026-08-13","p":11.23,"t":"14:18:54","ts":1,"v":78600},{"d":"2026-08-13","p":11.23,"t":"14:18:57","ts":1,"v":36700},{"d":"2026-08-13","p":11.23,"t":"14:19:00","ts":1,"v":47800},{"d":"2026-08-13","p":11.23,"t":"14:19:03","ts":2,"v":88500},{"d":"2026-08-13","p":11.23,"t":"14:19:06","ts":2,"v":32900},{"d":"2026-08-13","p":11.24,"t":"14:19:09","ts":1,"v":7100},{"d":"2026-08-13","p":11.23,"t":"14:19:12","ts":2,"v":500},{"d":"2026-08-13","p":11.24,"t":"14:19:15","ts":1,"v":3600},{"d":"2026-08-13","p":11.23,"t":"14:19:18","ts":2,"v":600},{"d":"2026-08-13","p":11.23,"t":"14:19:24","ts":2,"v":3300},{"d":"2026-08-13","p":11.24,"t":"14:19:27","ts":1,"v":900},{"d":"2026-08-13","p":11.23,"t":"14:19:30","ts":2,"v":17200},{"d":"2026-08-13","p":11.24,"t":"14:19:33","ts":1,"v":12100},{"d":"2026-08-13","p":11.23,"t":"14:19:36","ts":2,"v":4200},{"d":"2026-08-13","p":11.24,"t":"14:19:39","ts":1,"v":1300},{"d":"2026-08-13","p":11.24,"t":"14:19:42","ts":1,"v":42500},{"d":"2026-08-13","p":11.24,"t":"14:19:45","ts":1,"v":19400},{"d":"2026-08-13","p":11.24,"t":"14:19:48","ts":1,"v":7800},{"d":"2026-08-13","p":11.24,"t":"14:19:51","ts":1,"v":3500},{"d":"2026-08-13","p":11.24,"t":"14:19:54","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"14:19:57","ts":2,"v":23200},{"d":"2026-08-13","p":11.24,"t":"14:20:00","ts":1,"v":13600},{"d":"2026-08-13","p":11.24,"t":"14:20:03","ts":1,"v":13600},{"d":"2026-08-13","p":11.23,"t":"14:20:06","ts":2,"v":5800},{"d":"2026-08-13","p":11.24,"t":"14:20:09","ts":1,"v":4400},{"d":"2026-08-13","p":11.23,"t":"14:20:12","ts":2,"v":1600},{"d":"2026-08-13","p":11.24,"t":"14:20:15","ts":1,"v":3300},{"d":"2026-08-13","p":11.23,"t":"14:20:18","ts":2,"v":2300},{"d":"2026-08-13","p":11.24,"t":"14:20:21","ts":1,"v":2100},{"d":"2026-08-13","p":11.24,"t":"14:20:24","ts":1,"v":600},{"d":"2026-08-13","p":11.23,"t":"14:20:27","ts":2,"v":1500},{"d":"2026-08-13","p":11.23,"t":"14:20:30","ts":2,"v":4900},{"d":"2026-08-13","p":11.24,"t":"14:20:33","ts":1,"v":14200},{"d":"2026-08-13","p":11.24,"t":"14:20:36","ts":1,"v":12200},{"d":"2026-08-13","p":11.24,"t":"14:20:39","ts":1,"v":6700},{"d":"2026-08-13","p":11.23,"t":"14:20:42","ts":2,"v":3200},{"d":"2026-08-13","p":11.23,"t":"14:20:45","ts":2,"v":3700},{"d":"2026-08-13","p":11.23,"t":"14:20:48","ts":2,"v":2400},{"d":"2026-08-13","p":11.24,"t":"14:20:51","ts":1,"v":500},{"d":"2026-08-13","p":11.24,"t":"14:20:54","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"14:20:57","ts":2,"v":200},{"d":"2026-08-13","p":11.23,"t":"14:21:00","ts":2,"v":300},{"d":"2026-08-13","p":11.24,"t":"14:21:03","ts":1,"v":5500},{"d":"2026-08-13","p":11.24,"t":"14:21:06","ts":1,"v":8100},{"d":"2026-08-13","p":11.24,"t":"14:21:09","ts":1,"v":31500},{"d":"2026-08-13","p":11.24,"t":"14:21:12","ts":1,"v":70000},{"d":"2026-08-13","p":11.24,"t":"14:21:15","ts":1,"v":75700},{"d":"2026-08-13","p":11.24,"t":"14:21:18","ts":1,"v":34800},{"d":"2026-08-13","p":11.24,"t":"14:21:21","ts":1,"v":29200},{"d":"2026-08-13","p":11.24,"t":"14:21:24","ts":1,"v":22300},{"d":"2026-08-13","p":11.24,"t":"14:21:27","ts":1,"v":13200},{"d":"2026-08-13","p":11.24,"t":"14:21:30","ts":1,"v":44000},{"d":"2026-08-13","p":11.24,"t":"14:21:33","ts":1,"v":24100},{"d":"2026-08-13","p":11.24,"t":"14:21:36","ts":2,"v":12200},{"d":"2026-08-13","p":11.24,"t":"14:21:39","ts":2,"v":19900},{"d":"2026-08-13","p":11.25,"t":"14:21:42","ts":1,"v":18700},{"d":"2026-08-13","p":11.24,"t":"14:21:45","ts":2,"v":8900},{"d":"2026-08-13","p":11.24,"t":"14:21:48","ts":2,"v":57700},{"d":"2026-08-13","p":11.25,"t":"14:21:51","ts":1,"v":19700},{"d":"2026-08-13","p":11.24,"t":"14:21:54","ts":2,"v":80900},{"d":"2026-08-13","p":11.24,"t":"14:21:57","ts":2,"v":38900},{"d":"2026-08-13","p":11.24,"t":"14:22:00","ts":2,"v":28800},{"d":"2026-08-13","p":11.25,"t":"14:22:03","ts":1,"v":28300},{"d":"2026-08-13","p":11.24,"t":"14:22:06","ts":2,"v":4600},{"d":"2026-08-13","p":11.24,"t":"14:22:09","ts":2,"v":11500},{"d":"2026-08-13","p":11.24,"t":"14:22:12","ts":2,"v":9100},{"d":"2026-08-13","p":11.25,"t":"14:22:15","ts":1,"v":3200},{"d":"2026-08-13","p":11.24,"t":"14:22:18","ts":2,"v":2800},{"d":"2026-08-13","p":11.25,"t":"14:22:21","ts":1,"v":13200},{"d":"2026-08-13","p":11.24,"t":"14:22:24","ts":2,"v":5100},{"d":"2026-08-13","p":11.25,"t":"14:22:27","ts":1,"v":3100},{"d":"2026-08-13","p":11.25,"t":"14:22:30","ts":1,"v":4100},{"d":"2026-08-13","p":11.25,"t":"14:22:33","ts":1,"v":3500},{"d":"2026-08-13","p":11.25,"t":"14:22:36","ts":1,"v":5700},{"d":"2026-08-13","p":11.25,"t":"14:22:39","ts":1,"v":6400},{"d":"2026-08-13","p":11.25,"t":"14:22:42","ts":1,"v":4000},{"d":"2026-08-13","p":11.24,"t":"14:22:45","ts":2,"v":21600},{"d":"2026-08-13","p":11.25,"t":"14:22:48","ts":1,"v":2500},{"d":"2026-08-13","p":11.24,"t":"14:22:51","ts":2,"v":1800},{"d":"2026-08-13","p":11.24,"t":"14:22:54","ts":2,"v":44300},{"d":"2026-08-13","p":11.24,"t":"14:22:57","ts":1,"v":41200},{"d":"2026-08-13","p":11.24,"t":"14:23:00","ts":1,"v":86300},{"d":"2026-08-13","p":11.23,"t":"14:23:03","ts":2,"v":48500},{"d":"2026-08-13","p":11.25,"t":"14:23:06","ts":1,"v":8900},{"d":"2026-08-13","p":11.23,"t":"14:23:09","ts":2,"v":52800},{"d":"2026-08-13","p":11.25,"t":"14:23:12","ts":1,"v":28400},{"d":"2026-08-13","p":11.25,"t":"14:23:15","ts":1,"v":49600},{"d":"2026-08-13","p":11.25,"t":"14:23:18","ts":1,"v":46300},{"d":"2026-08-13","p":11.24,"t":"14:23:21","ts":2,"v":5000},{"d":"2026-08-13","p":11.24,"t":"14:23:24","ts":2,"v":6000},{"d":"2026-08-13","p":11.24,"t":"14:23:27","ts":2,"v":1300},{"d":"2026-08-13","p":11.24,"t":"14:23:30","ts":2,"v":12200},{"d":"2026-08-13","p":11.24,"t":"14:23:33","ts":2,"v":19900},{"d":"2026-08-13","p":11.25,"t":"14:23:36","ts":1,"v":9800},{"d":"2026-08-13","p":11.24,"t":"14:23:39","ts":2,"v":12900},{"d":"2026-08-13","p":11.23,"t":"14:23:42","ts":2,"v":3400},{"d":"2026-08-13","p":11.25,"t":"14:23:45","ts":1,"v":7600},{"d":"2026-08-13","p":11.24,"t":"14:23:48","ts":1,"v":2700},{"d":"2026-08-13","p":11.25,"t":"14:23:51","ts":1,"v":3000},{"d":"2026-08-13","p":11.24,"t":"14:23:54","ts":1,"v":9000},{"d":"2026-08-13","p":11.23,"t":"14:23:57","ts":2,"v":1600},{"d":"2026-08-13","p":11.24,"t":"14:24:00","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:24:03","ts":2,"v":38200},{"d":"2026-08-13","p":11.24,"t":"14:24:06","ts":1,"v":4400},{"d":"2026-08-13","p":11.24,"t":"14:24:09","ts":1,"v":5900},{"d":"2026-08-13","p":11.24,"t":"14:24:12","ts":1,"v":8400},{"d":"2026-08-13","p":11.24,"t":"14:24:15","ts":1,"v":48000},{"d":"2026-08-13","p":11.24,"t":"14:24:18","ts":1,"v":20100},{"d":"2026-08-13","p":11.25,"t":"14:24:21","ts":1,"v":7900},{"d":"2026-08-13","p":11.24,"t":"14:24:24","ts":1,"v":9300},{"d":"2026-08-13","p":11.24,"t":"14:24:27","ts":1,"v":4200},{"d":"2026-08-13","p":11.24,"t":"14:24:30","ts":1,"v":700},{"d":"2026-08-13","p":11.24,"t":"14:24:33","ts":1,"v":1100},{"d":"2026-08-13","p":11.25,"t":"14:24:36","ts":1,"v":8400},{"d":"2026-08-13","p":11.24,"t":"14:24:39","ts":2,"v":8300},{"d":"2026-08-13","p":11.24,"t":"14:24:42","ts":1,"v":5900},{"d":"2026-08-13","p":11.23,"t":"14:24:45","ts":2,"v":4600},{"d":"2026-08-13","p":11.23,"t":"14:24:48","ts":2,"v":5700},{"d":"2026-08-13","p":11.24,"t":"14:24:51","ts":1,"v":6400},{"d":"2026-08-13","p":11.24,"t":"14:24:54","ts":1,"v":2700},{"d":"2026-08-13","p":11.23,"t":"14:24:57","ts":2,"v":1900},{"d":"2026-08-13","p":11.24,"t":"14:25:00","ts":1,"v":1800},{"d":"2026-08-13","p":11.23,"t":"14:25:03","ts":2,"v":5600},{"d":"2026-08-13","p":11.25,"t":"14:25:06","ts":1,"v":10500},{"d":"2026-08-13","p":11.24,"t":"14:25:09","ts":2,"v":19000},{"d":"2026-08-13","p":11.24,"t":"14:25:12","ts":2,"v":7800},{"d":"2026-08-13","p":11.24,"t":"14:25:15","ts":2,"v":1500},{"d":"2026-08-13","p":11.25,"t":"14:25:18","ts":1,"v":7900},{"d":"2026-08-13","p":11.24,"t":"14:25:21","ts":2,"v":3300},{"d":"2026-08-13","p":11.24,"t":"14:25:24","ts":2,"v":22800},{"d":"2026-08-13","p":11.25,"t":"14:25:27","ts":1,"v":12600},{"d":"2026-08-13","p":11.25,"t":"14:25:30","ts":1,"v":5000},{"d":"2026-08-13","p":11.25,"t":"14:25:33","ts":1,"v":1500},{"d":"2026-08-13","p":11.25,"t":"14:25:36","ts":1,"v":2900},{"d":"2026-08-13","p":11.24,"t":"14:25:39","ts":2,"v":300},{"d":"2026-08-13","p":11.24,"t":"14:25:42","ts":2,"v":600},{"d":"2026-08-13","p":11.24,"t":"14:25:45","ts":2,"v":200},{"d":"2026-08-13","p":11.24,"t":"14:25:51","ts":2,"v":34100},{"d":"2026-08-13","p":11.25,"t":"14:25:54","ts":1,"v":49100},{"d":"2026-08-13","p":11.24,"t":"14:25:57","ts":2,"v":23600},{"d":"2026-08-13","p":11.23,"t":"14:26:00","ts":2,"v":16800},{"d":"2026-08-13","p":11.24,"t":"14:26:03","ts":2,"v":12100},{"d":"2026-08-13","p":11.24,"t":"14:26:06","ts":1,"v":57300},{"d":"2026-08-13","p":11.25,"t":"14:26:09","ts":1,"v":6300},{"d":"2026-08-13","p":11.24,"t":"14:26:12","ts":2,"v":5900},{"d":"2026-08-13","p":11.24,"t":"14:26:15","ts":2,"v":11300},{"d":"2026-08-13","p":11.25,"t":"14:26:18","ts":1,"v":2600},{"d":"2026-08-13","p":11.25,"t":"14:26:21","ts":1,"v":4200},{"d":"2026-08-13","p":11.24,"t":"14:26:24","ts":2,"v":400},{"d":"2026-08-13","p":11.25,"t":"14:26:27","ts":1,"v":5400},{"d":"2026-08-13","p":11.24,"t":"14:26:30","ts":2,"v":25800},{"d":"2026-08-13","p":11.25,"t":"14:26:33","ts":1,"v":14800},{"d":"2026-08-13","p":11.25,"t":"14:26:36","ts":1,"v":15300},{"d":"2026-08-13","p":11.24,"t":"14:26:39","ts":2,"v":13800},{"d":"2026-08-13","p":11.24,"t":"14:26:42","ts":2,"v":35200},{"d":"2026-08-13","p":11.24,"t":"14:26:45","ts":2,"v":31900},{"d":"2026-08-13","p":11.25,"t":"14:26:48","ts":1,"v":16400},{"d":"2026-08-13","p":11.25,"t":"14:26:51","ts":1,"v":15100},{"d":"2026-08-13","p":11.25,"t":"14:26:54","ts":1,"v":15300},{"d":"2026-08-13","p":11.24,"t":"14:26:57","ts":2,"v":16100},{"d":"2026-08-13","p":11.25,"t":"14:27:00","ts":1,"v":8700},{"d":"2026-08-13","p":11.25,"t":"14:27:03","ts":1,"v":6500},{"d":"2026-08-13","p":11.25,"t":"14:27:06","ts":1,"v":8200},{"d":"2026-08-13","p":11.25,"t":"14:27:09","ts":1,"v":11100},{"d":"2026-08-13","p":11.24,"t":"14:27:12","ts":2,"v":11700},{"d":"2026-08-13","p":11.25,"t":"14:27:15","ts":1,"v":7500},{"d":"2026-08-13","p":11.24,"t":"14:27:18","ts":2,"v":6500},{"d":"2026-08-13","p":11.24,"t":"14:27:21","ts":2,"v":37700},{"d":"2026-08-13","p":11.24,"t":"14:27:24","ts":2,"v":24000},{"d":"2026-08-13","p":11.24,"t":"14:27:27","ts":2,"v":68000},{"d":"2026-08-13","p":11.24,"t":"14:27:30","ts":1,"v":30900},{"d":"2026-08-13","p":11.25,"t":"14:27:33","ts":1,"v":11900},{"d":"2026-08-13","p":11.25,"t":"14:27:36","ts":1,"v":4800},{"d":"2026-08-13","p":11.24,"t":"14:27:39","ts":2,"v":300},{"d":"2026-08-13","p":11.24,"t":"14:27:42","ts":2,"v":6300},{"d":"2026-08-13","p":11.24,"t":"14:27:45","ts":2,"v":12800},{"d":"2026-08-13","p":11.24,"t":"14:27:48","ts":1,"v":20900},{"d":"2026-08-13","p":11.24,"t":"14:27:51","ts":1,"v":28200},{"d":"2026-08-13","p":11.24,"t":"14:27:54","ts":1,"v":62300},{"d":"2026-08-13","p":11.24,"t":"14:27:57","ts":1,"v":4200},{"d":"2026-08-13","p":11.24,"t":"14:28:00","ts":1,"v":6600},{"d":"2026-08-13","p":11.24,"t":"14:28:03","ts":1,"v":12000},{"d":"2026-08-13","p":11.24,"t":"14:28:06","ts":1,"v":3500},{"d":"2026-08-13","p":11.24,"t":"14:28:12","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:28:15","ts":2,"v":10100},{"d":"2026-08-13","p":11.24,"t":"14:28:18","ts":1,"v":6200},{"d":"2026-08-13","p":11.24,"t":"14:28:21","ts":1,"v":2200},{"d":"2026-08-13","p":11.24,"t":"14:28:24","ts":1,"v":3000},{"d":"2026-08-13","p":11.24,"t":"14:28:27","ts":1,"v":2900},{"d":"2026-08-13","p":11.24,"t":"14:28:30","ts":1,"v":5800},{"d":"2026-08-13","p":11.24,"t":"14:28:33","ts":1,"v":2900},{"d":"2026-08-13","p":11.24,"t":"14:28:36","ts":1,"v":3000},{"d":"2026-08-13","p":11.24,"t":"14:28:39","ts":1,"v":1400},{"d":"2026-08-13","p":11.23,"t":"14:28:42","ts":2,"v":46900},{"d":"2026-08-13","p":11.23,"t":"14:28:45","ts":2,"v":23000},{"d":"2026-08-13","p":11.24,"t":"14:28:48","ts":1,"v":13100},{"d":"2026-08-13","p":11.23,"t":"14:28:51","ts":2,"v":7100},{"d":"2026-08-13","p":11.25,"t":"14:28:54","ts":1,"v":98900},{"d":"2026-08-13","p":11.25,"t":"14:28:57","ts":1,"v":36900},{"d":"2026-08-13","p":11.25,"t":"14:29:00","ts":1,"v":17900},{"d":"2026-08-13","p":11.24,"t":"14:29:03","ts":2,"v":26300},{"d":"2026-08-13","p":11.24,"t":"14:29:06","ts":2,"v":11300},{"d":"2026-08-13","p":11.24,"t":"14:29:09","ts":2,"v":10700},{"d":"2026-08-13","p":11.25,"t":"14:29:12","ts":1,"v":3200},{"d":"2026-08-13","p":11.24,"t":"14:29:15","ts":2,"v":4600},{"d":"2026-08-13","p":11.24,"t":"14:29:18","ts":2,"v":4500},{"d":"2026-08-13","p":11.25,"t":"14:29:21","ts":1,"v":4500},{"d":"2026-08-13","p":11.25,"t":"14:29:24","ts":1,"v":4700},{"d":"2026-08-13","p":11.25,"t":"14:29:27","ts":1,"v":6400},{"d":"2026-08-13","p":11.25,"t":"14:29:30","ts":1,"v":3400},{"d":"2026-08-13","p":11.25,"t":"14:29:33","ts":1,"v":3600},{"d":"2026-08-13","p":11.24,"t":"14:29:36","ts":2,"v":13000},{"d":"2026-08-13","p":11.24,"t":"14:29:39","ts":2,"v":11700},{"d":"2026-08-13","p":11.24,"t":"14:29:42","ts":2,"v":2900},{"d":"2026-08-13","p":11.25,"t":"14:29:45","ts":1,"v":1400},{"d":"2026-08-13","p":11.24,"t":"14:29:48","ts":2,"v":10800},{"d":"2026-08-13","p":11.24,"t":"14:29:51","ts":2,"v":13000},{"d":"2026-08-13","p":11.25,"t":"14:29:54","ts":1,"v":4800},{"d":"2026-08-13","p":11.24,"t":"14:29:57","ts":2,"v":11400},{"d":"2026-08-13","p":11.25,"t":"14:30:00","ts":1,"v":5200},{"d":"2026-08-13","p":11.23,"t":"14:30:03","ts":2,"v":20500},{"d":"2026-08-13","p":11.23,"t":"14:30:06","ts":2,"v":19000},{"d":"2026-08-13","p":11.25,"t":"14:30:09","ts":1,"v":12900},{"d":"2026-08-13","p":11.25,"t":"14:30:12","ts":1,"v":5700},{"d":"2026-08-13","p":11.25,"t":"14:30:15","ts":1,"v":10300},{"d":"2026-08-13","p":11.24,"t":"14:30:18","ts":2,"v":10800},{"d":"2026-08-13","p":11.23,"t":"14:30:21","ts":2,"v":19000},{"d":"2026-08-13","p":11.24,"t":"14:30:24","ts":1,"v":9000},{"d":"2026-08-13","p":11.24,"t":"14:30:27","ts":1,"v":9000},{"d":"2026-08-13","p":11.24,"t":"14:30:30","ts":1,"v":3200},{"d":"2026-08-13","p":11.24,"t":"14:30:33","ts":1,"v":9500},{"d":"2026-08-13","p":11.24,"t":"14:30:36","ts":1,"v":5100},{"d":"2026-08-13","p":11.24,"t":"14:30:39","ts":1,"v":2300},{"d":"2026-08-13","p":11.24,"t":"14:30:42","ts":1,"v":9900},{"d":"2026-08-13","p":11.23,"t":"14:30:45","ts":2,"v":3100},{"d":"2026-08-13","p":11.24,"t":"14:30:48","ts":1,"v":11500},{"d":"2026-08-13","p":11.24,"t":"14:30:51","ts":1,"v":4700},{"d":"2026-08-13","p":11.24,"t":"14:30:57","ts":1,"v":7000},{"d":"2026-08-13","p":11.24,"t":"14:31:00","ts":1,"v":4100},{"d":"2026-08-13","p":11.24,"t":"14:31:03","ts":1,"v":51200},{"d":"2026-08-13","p":11.24,"t":"14:31:06","ts":1,"v":21300},{"d":"2026-08-13","p":11.23,"t":"14:31:09","ts":2,"v":13500},{"d":"2026-08-13","p":11.24,"t":"14:31:12","ts":1,"v":11200},{"d":"2026-08-13","p":11.24,"t":"14:31:15","ts":1,"v":2900},{"d":"2026-08-13","p":11.24,"t":"14:31:18","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"14:31:21","ts":2,"v":16600},{"d":"2026-08-13","p":11.23,"t":"14:31:24","ts":2,"v":1800},{"d":"2026-08-13","p":11.24,"t":"14:31:27","ts":1,"v":100},{"d":"2026-08-13","p":11.24,"t":"14:31:33","ts":1,"v":10100},{"d":"2026-08-13","p":11.24,"t":"14:31:36","ts":1,"v":100},{"d":"2026-08-13","p":11.24,"t":"14:31:42","ts":1,"v":2200},{"d":"2026-08-13","p":11.24,"t":"14:31:45","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:31:48","ts":2,"v":2200},{"d":"2026-08-13","p":11.24,"t":"14:31:51","ts":1,"v":2400},{"d":"2026-08-13","p":11.24,"t":"14:31:54","ts":1,"v":6800},{"d":"2026-08-13","p":11.23,"t":"14:31:57","ts":2,"v":2600},{"d":"2026-08-13","p":11.24,"t":"14:32:00","ts":1,"v":22000},{"d":"2026-08-13","p":11.24,"t":"14:32:03","ts":1,"v":8400},{"d":"2026-08-13","p":11.24,"t":"14:32:06","ts":1,"v":5400},{"d":"2026-08-13","p":11.24,"t":"14:32:09","ts":1,"v":4800},{"d":"2026-08-13","p":11.24,"t":"14:32:12","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:32:15","ts":2,"v":10000},{"d":"2026-08-13","p":11.24,"t":"14:32:18","ts":1,"v":4700},{"d":"2026-08-13","p":11.24,"t":"14:32:21","ts":1,"v":100},{"d":"2026-08-13","p":11.24,"t":"14:32:24","ts":1,"v":500},{"d":"2026-08-13","p":11.24,"t":"14:32:27","ts":1,"v":3300},{"d":"2026-08-13","p":11.24,"t":"14:32:30","ts":1,"v":100},{"d":"2026-08-13","p":11.24,"t":"14:32:33","ts":1,"v":1900},{"d":"2026-08-13","p":11.24,"t":"14:32:36","ts":1,"v":1700},{"d":"2026-08-13","p":11.24,"t":"14:32:42","ts":1,"v":18500},{"d":"2026-08-13","p":11.24,"t":"14:32:45","ts":1,"v":13800},{"d":"2026-08-13","p":11.24,"t":"14:32:48","ts":1,"v":47700},{"d":"2026-08-13","p":11.24,"t":"14:32:51","ts":1,"v":22600},{"d":"2026-08-13","p":11.24,"t":"14:32:54","ts":1,"v":14800},{"d":"2026-08-13","p":11.24,"t":"14:32:57","ts":1,"v":19200},{"d":"2026-08-13","p":11.23,"t":"14:33:00","ts":2,"v":100},{"d":"2026-08-13","p":11.24,"t":"14:33:03","ts":1,"v":1500},{"d":"2026-08-13","p":11.24,"t":"14:33:06","ts":1,"v":7900},{"d":"2026-08-13","p":11.24,"t":"14:33:09","ts":1,"v":2300},{"d":"2026-08-13","p":11.24,"t":"14:33:12","ts":1,"v":900},{"d":"2026-08-13","p":11.24,"t":"14:33:15","ts":1,"v":4100},{"d":"2026-08-13","p":11.24,"t":"14:33:18","ts":1,"v":3700},{"d":"2026-08-13","p":11.24,"t":"14:33:21","ts":1,"v":83200},{"d":"2026-08-13","p":11.24,"t":"14:33:24","ts":1,"v":30500},{"d":"2026-08-13","p":11.24,"t":"14:33:27","ts":1,"v":11500},{"d":"2026-08-13","p":11.24,"t":"14:33:30","ts":1,"v":100},{"d":"2026-08-13","p":11.24,"t":"14:33:33","ts":1,"v":900},{"d":"2026-08-13","p":11.23,"t":"14:33:36","ts":2,"v":2400},{"d":"2026-08-13","p":11.24,"t":"14:33:39","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:33:42","ts":2,"v":300},{"d":"2026-08-13","p":11.23,"t":"14:33:45","ts":2,"v":1300},{"d":"2026-08-13","p":11.24,"t":"14:33:48","ts":1,"v":7200},{"d":"2026-08-13","p":11.23,"t":"14:33:51","ts":2,"v":1900},{"d":"2026-08-13","p":11.23,"t":"14:33:54","ts":2,"v":6600},{"d":"2026-08-13","p":11.24,"t":"14:33:57","ts":1,"v":100},{"d":"2026-08-13","p":11.24,"t":"14:34:00","ts":1,"v":4100},{"d":"2026-08-13","p":11.24,"t":"14:34:03","ts":1,"v":9100},{"d":"2026-08-13","p":11.23,"t":"14:34:06","ts":2,"v":4200},{"d":"2026-08-13","p":11.23,"t":"14:34:09","ts":2,"v":1300},{"d":"2026-08-13","p":11.23,"t":"14:34:12","ts":2,"v":1400},{"d":"2026-08-13","p":11.23,"t":"14:34:15","ts":2,"v":24400},{"d":"2026-08-13","p":11.23,"t":"14:34:18","ts":2,"v":17300},{"d":"2026-08-13","p":11.23,"t":"14:34:21","ts":2,"v":68500},{"d":"2026-08-13","p":11.23,"t":"14:34:24","ts":2,"v":238100},{"d":"2026-08-13","p":11.24,"t":"14:34:27","ts":1,"v":102500},{"d":"2026-08-13","p":11.23,"t":"14:34:30","ts":2,"v":56500},{"d":"2026-08-13","p":11.24,"t":"14:34:33","ts":1,"v":3400},{"d":"2026-08-13","p":11.23,"t":"14:34:36","ts":2,"v":2700},{"d":"2026-08-13","p":11.24,"t":"14:34:39","ts":1,"v":62000},{"d":"2026-08-13","p":11.23,"t":"14:34:42","ts":2,"v":12500},{"d":"2026-08-13","p":11.23,"t":"14:34:45","ts":2,"v":38000},{"d":"2026-08-13","p":11.24,"t":"14:34:48","ts":1,"v":222400},{"d":"2026-08-13","p":11.23,"t":"14:34:51","ts":2,"v":1900},{"d":"2026-08-13","p":11.23,"t":"14:34:54","ts":2,"v":17100},{"d":"2026-08-13","p":11.24,"t":"14:34:57","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:35:00","ts":2,"v":39900},{"d":"2026-08-13","p":11.24,"t":"14:35:03","ts":1,"v":2700},{"d":"2026-08-13","p":11.24,"t":"14:35:06","ts":1,"v":2700},{"d":"2026-08-13","p":11.24,"t":"14:35:09","ts":1,"v":8000},{"d":"2026-08-13","p":11.24,"t":"14:35:12","ts":1,"v":3700},{"d":"2026-08-13","p":11.24,"t":"14:35:15","ts":1,"v":3700},{"d":"2026-08-13","p":11.23,"t":"14:35:18","ts":2,"v":10800},{"d":"2026-08-13","p":11.23,"t":"14:35:21","ts":2,"v":28700},{"d":"2026-08-13","p":11.23,"t":"14:35:24","ts":2,"v":148100},{"d":"2026-08-13","p":11.23,"t":"14:35:27","ts":2,"v":40200},{"d":"2026-08-13","p":11.23,"t":"14:35:30","ts":1,"v":183400},{"d":"2026-08-13","p":11.23,"t":"14:35:33","ts":1,"v":4500},{"d":"2026-08-13","p":11.23,"t":"14:35:36","ts":1,"v":71300},{"d":"2026-08-13","p":11.23,"t":"14:35:39","ts":1,"v":79500},{"d":"2026-08-13","p":11.23,"t":"14:35:42","ts":1,"v":40100},{"d":"2026-08-13","p":11.23,"t":"14:35:45","ts":1,"v":12500},{"d":"2026-08-13","p":11.23,"t":"14:35:48","ts":1,"v":3800},{"d":"2026-08-13","p":11.23,"t":"14:35:51","ts":1,"v":11500},{"d":"2026-08-13","p":11.23,"t":"14:35:54","ts":1,"v":14300},{"d":"2026-08-13","p":11.23,"t":"14:35:57","ts":1,"v":12100},{"d":"2026-08-13","p":11.23,"t":"14:36:00","ts":1,"v":17700},{"d":"2026-08-13","p":11.23,"t":"14:36:03","ts":1,"v":16200},{"d":"2026-08-13","p":11.23,"t":"14:36:06","ts":1,"v":5600},{"d":"2026-08-13","p":11.23,"t":"14:36:09","ts":1,"v":15400},{"d":"2026-08-13","p":11.22,"t":"14:36:12","ts":2,"v":110700},{"d":"2026-08-13","p":11.23,"t":"14:36:15","ts":1,"v":59000},{"d":"2026-08-13","p":11.23,"t":"14:36:18","ts":1,"v":18000},{"d":"2026-08-13","p":11.23,"t":"14:36:21","ts":1,"v":11600},{"d":"2026-08-13","p":11.23,"t":"14:36:24","ts":1,"v":11800},{"d":"2026-08-13","p":11.23,"t":"14:36:27","ts":1,"v":133700},{"d":"2026-08-13","p":11.23,"t":"14:36:30","ts":1,"v":38800},{"d":"2026-08-13","p":11.23,"t":"14:36:33","ts":1,"v":24300},{"d":"2026-08-13","p":11.23,"t":"14:36:36","ts":1,"v":13800},{"d":"2026-08-13","p":11.23,"t":"14:36:39","ts":1,"v":1800},{"d":"2026-08-13","p":11.23,"t":"14:36:42","ts":1,"v":2500},{"d":"2026-08-13","p":11.23,"t":"14:36:45","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"14:36:48","ts":1,"v":2600},{"d":"2026-08-13","p":11.23,"t":"14:36:51","ts":1,"v":4800},{"d":"2026-08-13","p":11.23,"t":"14:36:54","ts":1,"v":4500},{"d":"2026-08-13","p":11.22,"t":"14:36:57","ts":2,"v":4000},{"d":"2026-08-13","p":11.23,"t":"14:37:00","ts":1,"v":62800},{"d":"2026-08-13","p":11.23,"t":"14:37:03","ts":1,"v":4700},{"d":"2026-08-13","p":11.23,"t":"14:37:06","ts":1,"v":9300},{"d":"2026-08-13","p":11.23,"t":"14:37:09","ts":1,"v":500},{"d":"2026-08-13","p":11.23,"t":"14:37:12","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"14:37:15","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"14:37:18","ts":1,"v":4700},{"d":"2026-08-13","p":11.23,"t":"14:37:21","ts":1,"v":10800},{"d":"2026-08-13","p":11.23,"t":"14:37:24","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:37:27","ts":1,"v":1900},{"d":"2026-08-13","p":11.23,"t":"14:37:30","ts":1,"v":1900},{"d":"2026-08-13","p":11.23,"t":"14:37:33","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"14:37:36","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"14:37:39","ts":2,"v":300},{"d":"2026-08-13","p":11.23,"t":"14:37:42","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"14:37:45","ts":1,"v":1300},{"d":"2026-08-13","p":11.23,"t":"14:37:48","ts":1,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:37:51","ts":2,"v":20200},{"d":"2026-08-13","p":11.23,"t":"14:37:54","ts":1,"v":3300},{"d":"2026-08-13","p":11.22,"t":"14:37:57","ts":2,"v":900},{"d":"2026-08-13","p":11.22,"t":"14:38:00","ts":2,"v":1500},{"d":"2026-08-13","p":11.22,"t":"14:38:03","ts":2,"v":6200},{"d":"2026-08-13","p":11.22,"t":"14:38:06","ts":2,"v":8000},{"d":"2026-08-13","p":11.22,"t":"14:38:09","ts":2,"v":4100},{"d":"2026-08-13","p":11.23,"t":"14:38:12","ts":1,"v":5800},{"d":"2026-08-13","p":11.23,"t":"14:38:15","ts":1,"v":6800},{"d":"2026-08-13","p":11.22,"t":"14:38:18","ts":2,"v":1300},{"d":"2026-08-13","p":11.22,"t":"14:38:21","ts":2,"v":56600},{"d":"2026-08-13","p":11.22,"t":"14:38:24","ts":2,"v":18100},{"d":"2026-08-13","p":11.22,"t":"14:38:27","ts":2,"v":32600},{"d":"2026-08-13","p":11.22,"t":"14:38:30","ts":2,"v":19200},{"d":"2026-08-13","p":11.22,"t":"14:38:33","ts":2,"v":39200},{"d":"2026-08-13","p":11.22,"t":"14:38:36","ts":2,"v":27200},{"d":"2026-08-13","p":11.22,"t":"14:38:39","ts":2,"v":12400},{"d":"2026-08-13","p":11.22,"t":"14:38:42","ts":2,"v":5200},{"d":"2026-08-13","p":11.22,"t":"14:38:45","ts":2,"v":8300},{"d":"2026-08-13","p":11.23,"t":"14:38:48","ts":1,"v":2900},{"d":"2026-08-13","p":11.23,"t":"14:38:51","ts":1,"v":4600},{"d":"2026-08-13","p":11.23,"t":"14:38:54","ts":1,"v":7000},{"d":"2026-08-13","p":11.23,"t":"14:39:00","ts":1,"v":2200},{"d":"2026-08-13","p":11.23,"t":"14:39:03","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"14:39:06","ts":2,"v":1200},{"d":"2026-08-13","p":11.23,"t":"14:39:09","ts":1,"v":1200},{"d":"2026-08-13","p":11.23,"t":"14:39:12","ts":1,"v":2200},{"d":"2026-08-13","p":11.23,"t":"14:39:15","ts":1,"v":1600},{"d":"2026-08-13","p":11.23,"t":"14:39:18","ts":1,"v":4800},{"d":"2026-08-13","p":11.23,"t":"14:39:21","ts":1,"v":14200},{"d":"2026-08-13","p":11.22,"t":"14:39:24","ts":2,"v":15500},{"d":"2026-08-13","p":11.22,"t":"14:39:27","ts":2,"v":11800},{"d":"2026-08-13","p":11.23,"t":"14:39:30","ts":1,"v":2900},{"d":"2026-08-13","p":11.22,"t":"14:39:33","ts":2,"v":5100},{"d":"2026-08-13","p":11.22,"t":"14:39:36","ts":2,"v":2300},{"d":"2026-08-13","p":11.23,"t":"14:39:39","ts":1,"v":8200},{"d":"2026-08-13","p":11.23,"t":"14:39:45","ts":1,"v":800},{"d":"2026-08-13","p":11.23,"t":"14:39:48","ts":1,"v":200},{"d":"2026-08-13","p":11.23,"t":"14:39:51","ts":1,"v":3300},{"d":"2026-08-13","p":11.23,"t":"14:39:54","ts":1,"v":3000},{"d":"2026-08-13","p":11.23,"t":"14:39:57","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"14:40:00","ts":2,"v":8300},{"d":"2026-08-13","p":11.23,"t":"14:40:03","ts":1,"v":4700},{"d":"2026-08-13","p":11.23,"t":"14:40:06","ts":1,"v":200},{"d":"2026-08-13","p":11.22,"t":"14:40:09","ts":2,"v":700},{"d":"2026-08-13","p":11.22,"t":"14:40:12","ts":2,"v":300},{"d":"2026-08-13","p":11.23,"t":"14:40:15","ts":1,"v":1300},{"d":"2026-08-13","p":11.22,"t":"14:40:18","ts":2,"v":9800},{"d":"2026-08-13","p":11.23,"t":"14:40:21","ts":1,"v":21200},{"d":"2026-08-13","p":11.23,"t":"14:40:24","ts":1,"v":700},{"d":"2026-08-13","p":11.22,"t":"14:40:27","ts":2,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:40:30","ts":2,"v":10600},{"d":"2026-08-13","p":11.22,"t":"14:40:33","ts":2,"v":9400},{"d":"2026-08-13","p":11.23,"t":"14:40:36","ts":1,"v":5600},{"d":"2026-08-13","p":11.23,"t":"14:40:39","ts":1,"v":8400},{"d":"2026-08-13","p":11.22,"t":"14:40:42","ts":2,"v":3700},{"d":"2026-08-13","p":11.22,"t":"14:40:45","ts":2,"v":1500},{"d":"2026-08-13","p":11.23,"t":"14:40:48","ts":1,"v":4700},{"d":"2026-08-13","p":11.23,"t":"14:40:51","ts":1,"v":5600},{"d":"2026-08-13","p":11.23,"t":"14:40:54","ts":1,"v":13300},{"d":"2026-08-13","p":11.22,"t":"14:40:57","ts":2,"v":26300},{"d":"2026-08-13","p":11.23,"t":"14:41:00","ts":1,"v":9300},{"d":"2026-08-13","p":11.23,"t":"14:41:03","ts":1,"v":9800},{"d":"2026-08-13","p":11.23,"t":"14:41:06","ts":1,"v":6000},{"d":"2026-08-13","p":11.23,"t":"14:41:09","ts":1,"v":11500},{"d":"2026-08-13","p":11.23,"t":"14:41:12","ts":1,"v":16100},{"d":"2026-08-13","p":11.23,"t":"14:41:15","ts":1,"v":1500},{"d":"2026-08-13","p":11.23,"t":"14:41:18","ts":1,"v":21800},{"d":"2026-08-13","p":11.23,"t":"14:41:21","ts":1,"v":2500},{"d":"2026-08-13","p":11.23,"t":"14:41:24","ts":1,"v":1300},{"d":"2026-08-13","p":11.22,"t":"14:41:27","ts":2,"v":9900},{"d":"2026-08-13","p":11.22,"t":"14:41:30","ts":2,"v":10600},{"d":"2026-08-13","p":11.23,"t":"14:41:33","ts":1,"v":3300},{"d":"2026-08-13","p":11.23,"t":"14:41:39","ts":1,"v":328100},{"d":"2026-08-13","p":11.23,"t":"14:41:42","ts":2,"v":41000},{"d":"2026-08-13","p":11.24,"t":"14:41:45","ts":1,"v":11800},{"d":"2026-08-13","p":11.23,"t":"14:41:48","ts":2,"v":15000},{"d":"2026-08-13","p":11.23,"t":"14:41:51","ts":2,"v":20800},{"d":"2026-08-13","p":11.23,"t":"14:41:54","ts":2,"v":15000},{"d":"2026-08-13","p":11.23,"t":"14:41:57","ts":2,"v":10000},{"d":"2026-08-13","p":11.23,"t":"14:42:00","ts":2,"v":1200},{"d":"2026-08-13","p":11.23,"t":"14:42:03","ts":2,"v":20100},{"d":"2026-08-13","p":11.23,"t":"14:42:06","ts":2,"v":8200},{"d":"2026-08-13","p":11.23,"t":"14:42:09","ts":2,"v":68500},{"d":"2026-08-13","p":11.23,"t":"14:42:12","ts":2,"v":17900},{"d":"2026-08-13","p":11.23,"t":"14:42:15","ts":2,"v":8800},{"d":"2026-08-13","p":11.24,"t":"14:42:18","ts":1,"v":20700},{"d":"2026-08-13","p":11.23,"t":"14:42:21","ts":2,"v":107600},{"d":"2026-08-13","p":11.23,"t":"14:42:24","ts":2,"v":16100},{"d":"2026-08-13","p":11.22,"t":"14:42:27","ts":2,"v":8000},{"d":"2026-08-13","p":11.23,"t":"14:42:30","ts":2,"v":4200},{"d":"2026-08-13","p":11.23,"t":"14:42:33","ts":1,"v":13700},{"d":"2026-08-13","p":11.23,"t":"14:42:36","ts":1,"v":8400},{"d":"2026-08-13","p":11.23,"t":"14:42:39","ts":1,"v":4800},{"d":"2026-08-13","p":11.22,"t":"14:42:42","ts":2,"v":163900},{"d":"2026-08-13","p":11.23,"t":"14:42:45","ts":1,"v":4200},{"d":"2026-08-13","p":11.22,"t":"14:42:48","ts":2,"v":1800},{"d":"2026-08-13","p":11.23,"t":"14:42:54","ts":1,"v":3800},{"d":"2026-08-13","p":11.22,"t":"14:42:57","ts":2,"v":200},{"d":"2026-08-13","p":11.22,"t":"14:43:00","ts":2,"v":700},{"d":"2026-08-13","p":11.23,"t":"14:43:03","ts":1,"v":9800},{"d":"2026-08-13","p":11.23,"t":"14:43:06","ts":1,"v":600},{"d":"2026-08-13","p":11.23,"t":"14:43:09","ts":1,"v":3900},{"d":"2026-08-13","p":11.23,"t":"14:43:12","ts":1,"v":2000},{"d":"2026-08-13","p":11.22,"t":"14:43:15","ts":2,"v":700},{"d":"2026-08-13","p":11.22,"t":"14:43:21","ts":2,"v":1800},{"d":"2026-08-13","p":11.23,"t":"14:43:24","ts":1,"v":28900},{"d":"2026-08-13","p":11.23,"t":"14:43:27","ts":1,"v":2000},{"d":"2026-08-13","p":11.23,"t":"14:43:30","ts":1,"v":1200},{"d":"2026-08-13","p":11.23,"t":"14:43:33","ts":1,"v":3100},{"d":"2026-08-13","p":11.23,"t":"14:43:36","ts":1,"v":1000},{"d":"2026-08-13","p":11.22,"t":"14:43:39","ts":2,"v":2600},{"d":"2026-08-13","p":11.23,"t":"14:43:42","ts":1,"v":7000},{"d":"2026-08-13","p":11.23,"t":"14:43:48","ts":1,"v":3300},{"d":"2026-08-13","p":11.22,"t":"14:43:51","ts":2,"v":2500},{"d":"2026-08-13","p":11.23,"t":"14:43:54","ts":1,"v":3400},{"d":"2026-08-13","p":11.23,"t":"14:44:00","ts":1,"v":3300},{"d":"2026-08-13","p":11.22,"t":"14:44:03","ts":2,"v":21800},{"d":"2026-08-13","p":11.23,"t":"14:44:06","ts":1,"v":18600},{"d":"2026-08-13","p":11.23,"t":"14:44:09","ts":1,"v":18500},{"d":"2026-08-13","p":11.23,"t":"14:44:12","ts":1,"v":6500},{"d":"2026-08-13","p":11.23,"t":"14:44:15","ts":1,"v":22600},{"d":"2026-08-13","p":11.22,"t":"14:44:18","ts":2,"v":10200},{"d":"2026-08-13","p":11.23,"t":"14:44:21","ts":1,"v":800},{"d":"2026-08-13","p":11.23,"t":"14:44:24","ts":1,"v":5700},{"d":"2026-08-13","p":11.22,"t":"14:44:27","ts":2,"v":7700},{"d":"2026-08-13","p":11.22,"t":"14:44:30","ts":2,"v":4000},{"d":"2026-08-13","p":11.22,"t":"14:44:33","ts":2,"v":5200},{"d":"2026-08-13","p":11.23,"t":"14:44:36","ts":1,"v":7800},{"d":"2026-08-13","p":11.22,"t":"14:44:39","ts":2,"v":4700},{"d":"2026-08-13","p":11.22,"t":"14:44:42","ts":2,"v":2400},{"d":"2026-08-13","p":11.23,"t":"14:44:45","ts":1,"v":8000},{"d":"2026-08-13","p":11.23,"t":"14:44:48","ts":1,"v":3300},{"d":"2026-08-13","p":11.23,"t":"14:44:51","ts":1,"v":2000},{"d":"2026-08-13","p":11.23,"t":"14:44:54","ts":1,"v":4800},{"d":"2026-08-13","p":11.23,"t":"14:44:57","ts":1,"v":10800},{"d":"2026-08-13","p":11.23,"t":"14:45:00","ts":1,"v":4100},{"d":"2026-08-13","p":11.23,"t":"14:45:03","ts":1,"v":9200},{"d":"2026-08-13","p":11.23,"t":"14:45:06","ts":1,"v":39900},{"d":"2026-08-13","p":11.23,"t":"14:45:09","ts":1,"v":17100},{"d":"2026-08-13","p":11.23,"t":"14:45:12","ts":1,"v":34400},{"d":"2026-08-13","p":11.22,"t":"14:45:15","ts":2,"v":11000},{"d":"2026-08-13","p":11.23,"t":"14:45:18","ts":1,"v":8900},{"d":"2026-08-13","p":11.23,"t":"14:45:21","ts":1,"v":2000},{"d":"2026-08-13","p":11.23,"t":"14:45:27","ts":1,"v":6700},{"d":"2026-08-13","p":11.23,"t":"14:45:30","ts":1,"v":1100},{"d":"2026-08-13","p":11.23,"t":"14:45:33","ts":1,"v":2300},{"d":"2026-08-13","p":11.22,"t":"14:45:36","ts":2,"v":4600},{"d":"2026-08-13","p":11.23,"t":"14:45:39","ts":1,"v":20700},{"d":"2026-08-13","p":11.23,"t":"14:45:42","ts":1,"v":6600},{"d":"2026-08-13","p":11.22,"t":"14:45:45","ts":2,"v":9300},{"d":"2026-08-13","p":11.23,"t":"14:45:48","ts":1,"v":1500},{"d":"2026-08-13","p":11.23,"t":"14:45:51","ts":1,"v":3200},{"d":"2026-08-13","p":11.23,"t":"14:45:54","ts":1,"v":700},{"d":"2026-08-13","p":11.23,"t":"14:45:57","ts":1,"v":1500},{"d":"2026-08-13","p":11.23,"t":"14:46:00","ts":1,"v":4400},{"d":"2026-08-13","p":11.22,"t":"14:46:03","ts":2,"v":3100},{"d":"2026-08-13","p":11.23,"t":"14:46:09","ts":1,"v":1300},{"d":"2026-08-13","p":11.22,"t":"14:46:12","ts":2,"v":2800},{"d":"2026-08-13","p":11.22,"t":"14:46:15","ts":2,"v":6600},{"d":"2026-08-13","p":11.22,"t":"14:46:18","ts":2,"v":100},{"d":"2026-08-13","p":11.22,"t":"14:46:21","ts":2,"v":1500},{"d":"2026-08-13","p":11.23,"t":"14:46:24","ts":1,"v":1900},{"d":"2026-08-13","p":11.22,"t":"14:46:27","ts":2,"v":2700},{"d":"2026-08-13","p":11.22,"t":"14:46:30","ts":2,"v":4400},{"d":"2026-08-13","p":11.22,"t":"14:46:33","ts":2,"v":5700},{"d":"2026-08-13","p":11.22,"t":"14:46:36","ts":2,"v":1900},{"d":"2026-08-13","p":11.23,"t":"14:46:39","ts":1,"v":1400},{"d":"2026-08-13","p":11.22,"t":"14:46:45","ts":2,"v":1900},{"d":"2026-08-13","p":11.23,"t":"14:46:48","ts":1,"v":700},{"d":"2026-08-13","p":11.23,"t":"14:46:51","ts":1,"v":2400},{"d":"2026-08-13","p":11.23,"t":"14:46:54","ts":1,"v":10400},{"d":"2026-08-13","p":11.22,"t":"14:46:57","ts":2,"v":3100},{"d":"2026-08-13","p":11.22,"t":"14:47:00","ts":2,"v":900},{"d":"2026-08-13","p":11.23,"t":"14:47:03","ts":1,"v":7100},{"d":"2026-08-13","p":11.22,"t":"14:47:06","ts":2,"v":46000},{"d":"2026-08-13","p":11.23,"t":"14:47:09","ts":1,"v":2300},{"d":"2026-08-13","p":11.23,"t":"14:47:12","ts":1,"v":24400},{"d":"2026-08-13","p":11.23,"t":"14:47:15","ts":1,"v":367900},{"d":"2026-08-13","p":11.23,"t":"14:47:18","ts":1,"v":39400},{"d":"2026-08-13","p":11.22,"t":"14:47:21","ts":2,"v":82400},{"d":"2026-08-13","p":11.24,"t":"14:47:24","ts":1,"v":14500},{"d":"2026-08-13","p":11.23,"t":"14:47:27","ts":2,"v":14600},{"d":"2026-08-13","p":11.23,"t":"14:47:30","ts":1,"v":21400},{"d":"2026-08-13","p":11.23,"t":"14:47:33","ts":1,"v":22900},{"d":"2026-08-13","p":11.22,"t":"14:47:36","ts":2,"v":43600},{"d":"2026-08-13","p":11.23,"t":"14:47:39","ts":1,"v":24100},{"d":"2026-08-13","p":11.24,"t":"14:47:42","ts":1,"v":11200},{"d":"2026-08-13","p":11.24,"t":"14:47:45","ts":1,"v":13500},{"d":"2026-08-13","p":11.23,"t":"14:47:48","ts":2,"v":3500},{"d":"2026-08-13","p":11.24,"t":"14:47:51","ts":1,"v":100},{"d":"2026-08-13","p":11.23,"t":"14:47:54","ts":2,"v":8400},{"d":"2026-08-13","p":11.23,"t":"14:48:00","ts":2,"v":1800},{"d":"2026-08-13","p":11.24,"t":"14:48:03","ts":1,"v":4900},{"d":"2026-08-13","p":11.23,"t":"14:48:06","ts":2,"v":22400},{"d":"2026-08-13","p":11.23,"t":"14:48:09","ts":2,"v":8200},{"d":"2026-08-13","p":11.24,"t":"14:48:12","ts":1,"v":9700},{"d":"2026-08-13","p":11.23,"t":"14:48:15","ts":2,"v":100},{"d":"2026-08-13","p":11.24,"t":"14:48:18","ts":1,"v":1800},{"d":"2026-08-13","p":11.23,"t":"14:48:21","ts":2,"v":1200},{"d":"2026-08-13","p":11.24,"t":"14:48:24","ts":1,"v":7700},{"d":"2026-08-13","p":11.24,"t":"14:48:27","ts":1,"v":4600},{"d":"2026-08-13","p":11.23,"t":"14:48:30","ts":2,"v":50000},{"d":"2026-08-13","p":11.23,"t":"14:48:33","ts":2,"v":18300},{"d":"2026-08-13","p":11.23,"t":"14:48:36","ts":2,"v":1200},{"d":"2026-08-13","p":11.23,"t":"14:48:39","ts":2,"v":2600},{"d":"2026-08-13","p":11.23,"t":"14:48:42","ts":2,"v":4300},{"d":"2026-08-13","p":11.23,"t":"14:48:45","ts":2,"v":200},{"d":"2026-08-13","p":11.23,"t":"14:48:48","ts":2,"v":1300},{"d":"2026-08-13","p":11.24,"t":"14:48:54","ts":1,"v":3200},{"d":"2026-08-13","p":11.24,"t":"14:48:57","ts":1,"v":300},{"d":"2026-08-13","p":11.24,"t":"14:49:00","ts":1,"v":1000},{"d":"2026-08-13","p":11.23,"t":"14:49:03","ts":2,"v":6100},{"d":"2026-08-13","p":11.23,"t":"14:49:06","ts":2,"v":28400},{"d":"2026-08-13","p":11.23,"t":"14:49:09","ts":2,"v":37800},{"d":"2026-08-13","p":11.23,"t":"14:49:12","ts":2,"v":4600},{"d":"2026-08-13","p":11.24,"t":"14:49:15","ts":1,"v":2000},{"d":"2026-08-13","p":11.23,"t":"14:49:18","ts":2,"v":4000},{"d":"2026-08-13","p":11.23,"t":"14:49:21","ts":2,"v":1600},{"d":"2026-08-13","p":11.24,"t":"14:49:24","ts":1,"v":8900},{"d":"2026-08-13","p":11.23,"t":"14:49:27","ts":2,"v":2600},{"d":"2026-08-13","p":11.23,"t":"14:49:30","ts":2,"v":4000},{"d":"2026-08-13","p":11.23,"t":"14:49:36","ts":2,"v":4700},{"d":"2026-08-13","p":11.24,"t":"14:49:39","ts":1,"v":53900},{"d":"2026-08-13","p":11.23,"t":"14:49:42","ts":2,"v":13400},{"d":"2026-08-13","p":11.24,"t":"14:49:45","ts":1,"v":8200},{"d":"2026-08-13","p":11.24,"t":"14:49:48","ts":1,"v":23200},{"d":"2026-08-13","p":11.23,"t":"14:49:51","ts":2,"v":60100},{"d":"2026-08-13","p":11.24,"t":"14:49:54","ts":1,"v":12500},{"d":"2026-08-13","p":11.24,"t":"14:49:57","ts":1,"v":9600},{"d":"2026-08-13","p":11.23,"t":"14:50:00","ts":2,"v":2800},{"d":"2026-08-13","p":11.23,"t":"14:50:03","ts":2,"v":34500},{"d":"2026-08-13","p":11.23,"t":"14:50:06","ts":2,"v":14600},{"d":"2026-08-13","p":11.24,"t":"14:50:09","ts":1,"v":15600},{"d":"2026-08-13","p":11.24,"t":"14:50:12","ts":1,"v":8700},{"d":"2026-08-13","p":11.23,"t":"14:50:15","ts":2,"v":65500},{"d":"2026-08-13","p":11.24,"t":"14:50:18","ts":1,"v":51000},{"d":"2026-08-13","p":11.24,"t":"14:50:21","ts":1,"v":41400},{"d":"2026-08-13","p":11.24,"t":"14:50:24","ts":1,"v":56500},{"d":"2026-08-13","p":11.24,"t":"14:50:27","ts":1,"v":15900},{"d":"2026-08-13","p":11.24,"t":"14:50:30","ts":1,"v":14300},{"d":"2026-08-13","p":11.24,"t":"14:50:33","ts":1,"v":4400},{"d":"2026-08-13","p":11.24,"t":"14:50:36","ts":1,"v":14400},{"d":"2026-08-13","p":11.24,"t":"14:50:39","ts":1,"v":1700},{"d":"2026-08-13","p":11.23,"t":"14:50:42","ts":2,"v":84400},{"d":"2026-08-13","p":11.24,"t":"14:50:45","ts":1,"v":33200},{"d":"2026-08-13","p":11.24,"t":"14:50:48","ts":1,"v":4400},{"d":"2026-08-13","p":11.24,"t":"14:50:51","ts":1,"v":120200},{"d":"2026-08-13","p":11.24,"t":"14:50:54","ts":1,"v":43100},{"d":"2026-08-13","p":11.24,"t":"14:50:57","ts":1,"v":2900},{"d":"2026-08-13","p":11.24,"t":"14:51:00","ts":1,"v":16500},{"d":"2026-08-13","p":11.23,"t":"14:51:03","ts":2,"v":15600},{"d":"2026-08-13","p":11.24,"t":"14:51:06","ts":1,"v":20500},{"d":"2026-08-13","p":11.23,"t":"14:51:09","ts":2,"v":200},{"d":"2026-08-13","p":11.24,"t":"14:51:12","ts":1,"v":12300},{"d":"2026-08-13","p":11.24,"t":"14:51:15","ts":1,"v":26800},{"d":"2026-08-13","p":11.23,"t":"14:51:18","ts":2,"v":78400},{"d":"2026-08-13","p":11.24,"t":"14:51:21","ts":1,"v":5800},{"d":"2026-08-13","p":11.24,"t":"14:51:24","ts":1,"v":31200},{"d":"2026-08-13","p":11.24,"t":"14:51:27","ts":1,"v":3700},{"d":"2026-08-13","p":11.24,"t":"14:51:30","ts":1,"v":6500},{"d":"2026-08-13","p":11.24,"t":"14:51:33","ts":1,"v":2800},{"d":"2026-08-13","p":11.23,"t":"14:51:36","ts":2,"v":1000},{"d":"2026-08-13","p":11.23,"t":"14:51:39","ts":2,"v":2700},{"d":"2026-08-13","p":11.24,"t":"14:51:42","ts":1,"v":8800},{"d":"2026-08-13","p":11.24,"t":"14:51:45","ts":1,"v":2200},{"d":"2026-08-13","p":11.24,"t":"14:51:48","ts":1,"v":5800},{"d":"2026-08-13","p":11.23,"t":"14:51:51","ts":2,"v":101300},{"d":"2026-08-13","p":11.24,"t":"14:51:54","ts":1,"v":3100},{"d":"2026-08-13","p":11.24,"t":"14:51:57","ts":1,"v":21500},{"d":"2026-08-13","p":11.24,"t":"14:52:00","ts":1,"v":20200},{"d":"2026-08-13","p":11.24,"t":"14:52:03","ts":1,"v":30600},{"d":"2026-08-13","p":11.23,"t":"14:52:06","ts":2,"v":10200},{"d":"2026-08-13","p":11.23,"t":"14:52:09","ts":2,"v":16100},{"d":"2026-08-13","p":11.24,"t":"14:52:12","ts":1,"v":48000},{"d":"2026-08-13","p":11.23,"t":"14:52:15","ts":2,"v":80600},{"d":"2026-08-13","p":11.23,"t":"14:52:18","ts":2,"v":272900},{"d":"2026-08-13","p":11.23,"t":"14:52:21","ts":1,"v":8900},{"d":"2026-08-13","p":11.23,"t":"14:52:24","ts":1,"v":3600},{"d":"2026-08-13","p":11.23,"t":"14:52:27","ts":1,"v":13400},{"d":"2026-08-13","p":11.23,"t":"14:52:30","ts":1,"v":51400},{"d":"2026-08-13","p":11.23,"t":"14:52:33","ts":1,"v":26400},{"d":"2026-08-13","p":11.23,"t":"14:52:36","ts":1,"v":5800},{"d":"2026-08-13","p":11.23,"t":"14:52:39","ts":1,"v":34800},{"d":"2026-08-13","p":11.23,"t":"14:52:42","ts":1,"v":77400},{"d":"2026-08-13","p":11.23,"t":"14:52:45","ts":1,"v":18400},{"d":"2026-08-13","p":11.24,"t":"14:52:48","ts":1,"v":22100},{"d":"2026-08-13","p":11.23,"t":"14:52:51","ts":2,"v":4700},{"d":"2026-08-13","p":11.23,"t":"14:52:54","ts":1,"v":20400},{"d":"2026-08-13","p":11.22,"t":"14:52:57","ts":2,"v":45300},{"d":"2026-08-13","p":11.22,"t":"14:53:00","ts":2,"v":50700},{"d":"2026-08-13","p":11.23,"t":"14:53:03","ts":1,"v":51200},{"d":"2026-08-13","p":11.23,"t":"14:53:06","ts":1,"v":4000},{"d":"2026-08-13","p":11.23,"t":"14:53:09","ts":1,"v":15000},{"d":"2026-08-13","p":11.23,"t":"14:53:12","ts":1,"v":10600},{"d":"2026-08-13","p":11.22,"t":"14:53:15","ts":2,"v":5300},{"d":"2026-08-13","p":11.23,"t":"14:53:18","ts":1,"v":2800},{"d":"2026-08-13","p":11.23,"t":"14:53:21","ts":1,"v":2800},{"d":"2026-08-13","p":11.23,"t":"14:53:24","ts":1,"v":7600},{"d":"2026-08-13","p":11.23,"t":"14:53:30","ts":1,"v":900},{"d":"2026-08-13","p":11.24,"t":"14:53:33","ts":1,"v":23200},{"d":"2026-08-13","p":11.24,"t":"14:53:36","ts":1,"v":8100},{"d":"2026-08-13","p":11.22,"t":"14:53:39","ts":2,"v":7700},{"d":"2026-08-13","p":11.23,"t":"14:53:42","ts":1,"v":20000},{"d":"2026-08-13","p":11.23,"t":"14:53:45","ts":1,"v":56700},{"d":"2026-08-13","p":11.23,"t":"14:53:48","ts":1,"v":13100},{"d":"2026-08-13","p":11.23,"t":"14:53:51","ts":1,"v":4000},{"d":"2026-08-13","p":11.22,"t":"14:53:54","ts":2,"v":82800},{"d":"2026-08-13","p":11.23,"t":"14:53:57","ts":1,"v":20000},{"d":"2026-08-13","p":11.23,"t":"14:54:00","ts":2,"v":18300},{"d":"2026-08-13","p":11.24,"t":"14:54:03","ts":1,"v":49300},{"d":"2026-08-13","p":11.24,"t":"14:54:06","ts":1,"v":4900},{"d":"2026-08-13","p":11.23,"t":"14:54:09","ts":2,"v":21500},{"d":"2026-08-13","p":11.24,"t":"14:54:12","ts":1,"v":4800},{"d":"2026-08-13","p":11.24,"t":"14:54:15","ts":1,"v":35300},{"d":"2026-08-13","p":11.24,"t":"14:54:18","ts":1,"v":9400},{"d":"2026-08-13","p":11.23,"t":"14:54:21","ts":2,"v":59800},{"d":"2026-08-13","p":11.24,"t":"14:54:24","ts":1,"v":26600},{"d":"2026-08-13","p":11.23,"t":"14:54:27","ts":2,"v":3700},{"d":"2026-08-13","p":11.24,"t":"14:54:30","ts":1,"v":11400},{"d":"2026-08-13","p":11.23,"t":"14:54:33","ts":2,"v":17200},{"d":"2026-08-13","p":11.23,"t":"14:54:36","ts":2,"v":6200},{"d":"2026-08-13","p":11.24,"t":"14:54:39","ts":1,"v":5900},{"d":"2026-08-13","p":11.24,"t":"14:54:42","ts":1,"v":4200},{"d":"2026-08-13","p":11.23,"t":"14:54:45","ts":2,"v":6400},{"d":"2026-08-13","p":11.23,"t":"14:54:48","ts":2,"v":11900},{"d":"2026-08-13","p":11.24,"t":"14:54:51","ts":1,"v":1600},{"d":"2026-08-13","p":11.24,"t":"14:54:54","ts":1,"v":12700},{"d":"2026-08-13","p":11.25,"t":"14:54:57","ts":1,"v":8900},{"d":"2026-08-13","p":11.24,"t":"14:55:00","ts":1,"v":14200},{"d":"2026-08-13","p":11.23,"t":"14:55:03","ts":2,"v":202300},{"d":"2026-08-13","p":11.24,"t":"14:55:06","ts":1,"v":33400},{"d":"2026-08-13","p":11.24,"t":"14:55:09","ts":1,"v":17500},{"d":"2026-08-13","p":11.24,"t":"14:55:12","ts":1,"v":23500},{"d":"2026-08-13","p":11.23,"t":"14:55:15","ts":2,"v":57500},{"d":"2026-08-13","p":11.23,"t":"14:55:18","ts":2,"v":6600},{"d":"2026-08-13","p":11.24,"t":"14:55:21","ts":1,"v":4800},{"d":"2026-08-13","p":11.24,"t":"14:55:24","ts":1,"v":2400},{"d":"2026-08-13","p":11.24,"t":"14:55:27","ts":1,"v":18500},{"d":"2026-08-13","p":11.24,"t":"14:55:30","ts":1,"v":19900},{"d":"2026-08-13","p":11.23,"t":"14:55:33","ts":2,"v":84900},{"d":"2026-08-13","p":11.24,"t":"14:55:36","ts":1,"v":51000},{"d":"2026-08-13","p":11.23,"t":"14:55:39","ts":2,"v":15300},{"d":"2026-08-13","p":11.24,"t":"14:55:42","ts":1,"v":58600},{"d":"2026-08-13","p":11.24,"t":"14:55:45","ts":1,"v":43800},{"d":"2026-08-13","p":11.23,"t":"14:55:48","ts":2,"v":19000},{"d":"2026-08-13","p":11.24,"t":"14:55:51","ts":1,"v":4200},{"d":"2026-08-13","p":11.23,"t":"14:55:54","ts":2,"v":3400},{"d":"2026-08-13","p":11.24,"t":"14:55:57","ts":1,"v":1400},{"d":"2026-08-13","p":11.23,"t":"14:56:00","ts":2,"v":25500},{"d":"2026-08-13","p":11.23,"t":"14:56:03","ts":2,"v":133000},{"d":"2026-08-13","p":11.23,"t":"14:56:06","ts":2,"v":36800},{"d":"2026-08-13","p":11.22,"t":"14:56:09","ts":2,"v":35400},{"d":"2026-08-13","p":11.23,"t":"14:56:12","ts":1,"v":24700},{"d":"2026-08-13","p":11.24,"t":"14:56:15","ts":1,"v":10600},{"d":"2026-08-13","p":11.22,"t":"14:56:18","ts":2,"v":31300},{"d":"2026-08-13","p":11.24,"t":"14:56:21","ts":1,"v":43200},{"d":"2026-08-13","p":11.24,"t":"14:56:24","ts":1,"v":8900},{"d":"2026-08-13","p":11.24,"t":"14:56:27","ts":1,"v":8200},{"d":"2026-08-13","p":11.24,"t":"14:56:30","ts":1,"v":18500},{"d":"2026-08-13","p":11.23,"t":"14:56:33","ts":2,"v":10000},{"d":"2026-08-13","p":11.24,"t":"14:56:36","ts":1,"v":16900},{"d":"2026-08-13","p":11.23,"t":"14:56:39","ts":2,"v":8800},{"d":"2026-08-13","p":11.24,"t":"14:56:42","ts":1,"v":18300},{"d":"2026-08-13","p":11.23,"t":"14:56:45","ts":2,"v":12000},{"d":"2026-08-13","p":11.23,"t":"14:56:48","ts":2,"v":2100},{"d":"2026-08-13","p":11.24,"t":"14:56:51","ts":1,"v":4500},{"d":"2026-08-13","p":11.24,"t":"14:56:54","ts":1,"v":5700},{"d":"2026-08-13","p":11.24,"t":"14:56:57","ts":1,"v":5200},{"d":"2026-08-13","p":11.24,"t":"14:57:00","ts":1,"v":8300},{"d":"2026-08-13","p":11.25,"t":"15:00:00","ts":1,"v":1206000},{"d":"2026-08-13","p":11.25,"t":"15:05:00","ts":1,"v":2900},{"d":"2026-08-13","p":11.25,"t":"15:06:00","ts":1,"v":3000},{"d":"2026-08-13","p":11.25,"t":"15:06:15","ts":1,"v":300},{"d":"2026-08-13","p":11.25,"t":"15:07:00","ts":1,"v":300},{"d":"2026-08-13","p":11.25,"t":"15:07:15","ts":1,"v":4900},{"d":"2026-08-13","p":11.25,"t":"15:07:30","ts":1,"v":2600},{"d":"2026-08-13","p":11.25,"t":"15:07:45","ts":1,"v":100},{"d":"2026-08-13","p":11.25,"t":"15:08:00","ts":1,"v":2000},{"d":"2026-08-13","p":11.25,"t":"15:08:15","ts":1,"v":1000},{"d":"2026-08-13","p":11.25,"t":"15:09:00","ts":1,"v":800},{"d":"2026-08-13","p":11.25,"t":"15:09:15","ts":1,"v":18500},{"d":"2026-08-13","p":11.25,"t":"15:10:00","ts":1,"v":900},{"d":"2026-08-13","p":11.25,"t":"15:11:00","ts":1,"v":100},{"d":"2026-08-13","p":11.25,"t":"15:15:15","ts":1,"v":1500},{"d":"2026-08-13","p":11.25,"t":"15:15:45","ts":1,"v":1000},{"d":"2026-08-13","p":11.25,"t":"15:16:30","ts":1,"v":500},{"d":"2026-08-13","p":11.25,"t":"15:17:15","ts":1,"v":100},{"d":"2026-08-13","p":11.25,"t":"15:20:00","ts":1,"v":31200},{"d":"2026-08-13","p":11.25,"t":"15:21:00","ts":1,"v":1700},{"d":"2026-08-13","p":11.25,"t":"15:24:00","ts":1,"v":4000},{"d":"2026-08-13","p":11.25,"t":"15:25:15","ts":1,"v":100},{"d":"2026-08-13","p":11.25,"t":"15:28:00","ts":1,"v":4500},{"d":"2026-08-13","p":11.25,"t":"15:28:30","ts":1,"v":5800},{"d":"2026-08-13","p":11.25,"t":"15:29:45","ts":1,"v":1000}]