[{"t":"15:00:00","p":11.15,"v":629100,"d":"2026-04-01"},{"t":"14:57:00","p":11.16,"v":283500,"d":"2026-04-01"},{"t":"14:56:00","p":11.15,"v":409800,"d":"2026-04-01"},{"t":"14:55:00","p":11.14,"v":490600,"d":"2026-04-01"},{"t":"14:54:00","p":11.14,"v":420300,"d":"2026-04-01"},{"t":"14:53:00","p":11.15,"v":470100,"d":"2026-04-01"},{"t":"14:52:00","p":11.14,"v":396700,"d":"2026-04-01"},{"t":"14:51:00","p":11.15,"v":507700,"d":"2026-04-01"},{"t":"14:50:00","p":11.15,"v":326100,"d":"2026-04-01"},{"t":"14:49:00","p":11.15,"v":125600,"d":"2026-04-01"},{"t":"14:48:00","p":11.15,"v":436000,"d":"2026-04-01"},{"t":"14:47:00","p":11.15,"v":384600,"d":"2026-04-01"},{"t":"14:46:00","p":11.15,"v":507300,"d":"2026-04-01"},{"t":"14:45:00","p":11.14,"v":283800,"d":"2026-04-01"},{"t":"14:44:00","p":11.13,"v":645600,"d":"2026-04-01"},{"t":"14:43:00","p":11.14,"v":204400,"d":"2026-04-01"},{"t":"14:42:00","p":11.13,"v":575600,"d":"2026-04-01"},{"t":"14:41:00","p":11.13,"v":698500,"d":"2026-04-01"},{"t":"14:40:00","p":11.14,"v":314100,"d":"2026-04-01"},{"t":"14:39:00","p":11.14,"v":268600,"d":"2026-04-01"},{"t":"14:38:00","p":11.15,"v":785500,"d":"2026-04-01"},{"t":"14:37:00","p":11.15,"v":118000,"d":"2026-04-01"},{"t":"14:36:00","p":11.15,"v":782500,"d":"2026-04-01"},{"t":"14:35:00","p":11.16,"v":606500,"d":"2026-04-01"},{"t":"14:34:00","p":11.17,"v":69000,"d":"2026-04-01"},{"t":"14:33:00","p":11.17,"v":350800,"d":"2026-04-01"},{"t":"14:32:00","p":11.16,"v":126400,"d":"2026-04-01"},{"t":"14:31:00","p":11.17,"v":275300,"d":"2026-04-01"},{"t":"14:30:00","p":11.16,"v":167700,"d":"2026-04-01"},{"t":"14:29:00","p":11.16,"v":139900,"d":"2026-04-01"},{"t":"14:28:00","p":11.17,"v":359100,"d":"2026-04-01"},{"t":"14:27:00","p":11.17,"v":84100,"d":"2026-04-01"},{"t":"14:26:00","p":11.16,"v":147000,"d":"2026-04-01"},{"t":"14:25:00","p":11.16,"v":53600,"d":"2026-04-01"},{"t":"14:24:00","p":11.17,"v":57300,"d":"2026-04-01"},{"t":"14:23:00","p":11.17,"v":621700,"d":"2026-04-01"},{"t":"14:22:00","p":11.17,"v":88600,"d":"2026-04-01"},{"t":"14:21:00","p":11.16,"v":49000,"d":"2026-04-01"},{"t":"14:20:00","p":11.17,"v":140400,"d":"2026-04-01"},{"t":"14:19:00","p":11.17,"v":63000,"d":"2026-04-01"},{"t":"14:18:00","p":11.17,"v":240300,"d":"2026-04-01"},{"t":"14:17:00","p":11.17,"v":58800,"d":"2026-04-01"},{"t":"14:16:00","p":11.16,"v":154000,"d":"2026-04-01"},{"t":"14:15:00","p":11.17,"v":70000,"d":"2026-04-01"},{"t":"14:14:00","p":11.17,"v":192100,"d":"2026-04-01"},{"t":"14:13:00","p":11.17,"v":157100,"d":"2026-04-01"},{"t":"14:12:00","p":11.15,"v":146500,"d":"2026-04-01"},{"t":"14:11:00","p":11.16,"v":121000,"d":"2026-04-01"},{"t":"14:10:00","p":11.16,"v":286800,"d":"2026-04-01"},{"t":"14:09:00","p":11.15,"v":81200,"d":"2026-04-01"},{"t":"14:08:00","p":11.14,"v":91600,"d":"2026-04-01"},{"t":"14:07:00","p":11.15,"v":158200,"d":"2026-04-01"},{"t":"14:06:00","p":11.15,"v":118400,"d":"2026-04-01"},{"t":"14:05:00","p":11.15,"v":186900,"d":"2026-04-01"},{"t":"14:04:00","p":11.14,"v":447200,"d":"2026-04-01"},{"t":"14:03:00","p":11.15,"v":27800,"d":"2026-04-01"},{"t":"14:02:00","p":11.15,"v":68500,"d":"2026-04-01"},{"t":"14:01:00","p":11.14,"v":231700,"d":"2026-04-01"},{"t":"14:00:00","p":11.14,"v":117900,"d":"2026-04-01"},{"t":"13:59:00","p":11.15,"v":119600,"d":"2026-04-01"},{"t":"13:58:00","p":11.15,"v":304200,"d":"2026-04-01"},{"t":"13:57:00","p":11.15,"v":110900,"d":"2026-04-01"},{"t":"13:56:00","p":11.15,"v":72800,"d":"2026-04-01"},{"t":"13:55:00","p":11.15,"v":320500,"d":"2026-04-01"},{"t":"13:54:00","p":11.16,"v":280900,"d":"2026-04-01"},{"t":"13:53:00","p":11.16,"v":41000,"d":"2026-04-01"},{"t":"13:52:00","p":11.16,"v":67700,"d":"2026-04-01"},{"t":"13:51:00","p":11.17,"v":165100,"d":"2026-04-01"},{"t":"13:50:00","p":11.16,"v":71600,"d":"2026-04-01"},{"t":"13:49:00","p":11.17,"v":465713,"d":"2026-04-01"},{"t":"13:48:00","p":11.15,"v":478600,"d":"2026-04-01"},{"t":"13:47:00","p":11.15,"v":241100,"d":"2026-04-01"},{"t":"13:46:00","p":11.14,"v":102500,"d":"2026-04-01"},{"t":"13:45:00","p":11.14,"v":147500,"d":"2026-04-01"},{"t":"13:44:00","p":11.15,"v":192800,"d":"2026-04-01"},{"t":"13:43:00","p":11.15,"v":52100,"d":"2026-04-01"},{"t":"13:42:00","p":11.15,"v":399100,"d":"2026-04-01"},{"t":"13:41:00","p":11.15,"v":207400,"d":"2026-04-01"},{"t":"13:40:00","p":11.15,"v":282300,"d":"2026-04-01"},{"t":"13:39:00","p":11.15,"v":82700,"d":"2026-04-01"},{"t":"13:38:00","p":11.16,"v":118800,"d":"2026-04-01"},{"t":"13:37:00","p":11.15,"v":250500,"d":"2026-04-01"},{"t":"13:36:00","p":11.14,"v":856327,"d":"2026-04-01"},{"t":"13:35:00","p":11.15,"v":459473,"d":"2026-04-01"},{"t":"13:34:00","p":11.15,"v":441800,"d":"2026-04-01"},{"t":"13:33:00","p":11.15,"v":302400,"d":"2026-04-01"},{"t":"13:32:00","p":11.14,"v":125100,"d":"2026-04-01"},{"t":"13:31:00","p":11.15,"v":2440800,"d":"2026-04-01"},{"t":"13:30:00","p":11.16,"v":489900,"d":"2026-04-01"},{"t":"13:29:00","p":11.16,"v":862600,"d":"2026-04-01"},{"t":"13:28:00","p":11.18,"v":57100,"d":"2026-04-01"},{"t":"13:27:00","p":11.17,"v":321600,"d":"2026-04-01"},{"t":"13:26:00","p":11.17,"v":65400,"d":"2026-04-01"},{"t":"13:25:00","p":11.17,"v":128900,"d":"2026-04-01"},{"t":"13:24:00","p":11.17,"v":32200,"d":"2026-04-01"},{"t":"13:23:00","p":11.18,"v":168400,"d":"2026-04-01"},{"t":"13:22:00","p":11.17,"v":88900,"d":"2026-04-01"},{"t":"13:21:00","p":11.18,"v":249300,"d":"2026-04-01"},{"t":"13:20:00","p":11.18,"v":135400,"d":"2026-04-01"},{"t":"13:19:00","p":11.17,"v":53400,"d":"2026-04-01"},{"t":"13:18:00","p":11.17,"v":133100,"d":"2026-04-01"},{"t":"13:17:00","p":11.18,"v":117500,"d":"2026-04-01"},{"t":"13:16:00","p":11.18,"v":204600,"d":"2026-04-01"},{"t":"13:15:00","p":11.17,"v":87400,"d":"2026-04-01"},{"t":"13:14:00","p":11.19,"v":442208,"d":"2026-04-01"},{"t":"13:13:00","p":11.17,"v":54400,"d":"2026-04-01"},{"t":"13:12:00","p":11.17,"v":64700,"d":"2026-04-01"},{"t":"13:11:00","p":11.17,"v":250300,"d":"2026-04-01"},{"t":"13:10:00","p":11.18,"v":87400,"d":"2026-04-01"},{"t":"13:09:00","p":11.18,"v":80900,"d":"2026-04-01"},{"t":"13:08:00","p":11.18,"v":149300,"d":"2026-04-01"},{"t":"13:07:00","p":11.18,"v":290500,"d":"2026-04-01"},{"t":"13:06:00","p":11.19,"v":188900,"d":"2026-04-01"},{"t":"13:05:00","p":11.2,"v":195300,"d":"2026-04-01"},{"t":"13:04:00","p":11.2,"v":269600,"d":"2026-04-01"},{"t":"13:03:00","p":11.18,"v":1176600,"d":"2026-04-01"},{"t":"13:02:00","p":11.19,"v":169500,"d":"2026-04-01"},{"t":"13:01:00","p":11.18,"v":908522,"d":"2026-04-01"},{"t":"11:30:00","p":11.17,"v":142000,"d":"2026-04-01"},{"t":"11:29:00","p":11.17,"v":69300,"d":"2026-04-01"},{"t":"11:28:00","p":11.17,"v":35300,"d":"2026-04-01"},{"t":"11:27:00","p":11.17,"v":34600,"d":"2026-04-01"},{"t":"11:26:00","p":11.17,"v":95000,"d":"2026-04-01"},{"t":"11:25:00","p":11.18,"v":106000,"d":"2026-04-01"},{"t":"11:24:00","p":11.18,"v":154900,"d":"2026-04-01"},{"t":"11:23:00","p":11.18,"v":23100,"d":"2026-04-01"},{"t":"11:22:00","p":11.18,"v":213064,"d":"2026-04-01"},{"t":"11:21:00","p":11.18,"v":73836,"d":"2026-04-01"},{"t":"11:20:00","p":11.18,"v":76000,"d":"2026-04-01"},{"t":"11:19:00","p":11.17,"v":520400,"d":"2026-04-01"},{"t":"11:18:00","p":11.17,"v":166600,"d":"2026-04-01"},{"t":"11:17:00","p":11.17,"v":91500,"d":"2026-04-01"},{"t":"11:16:00","p":11.18,"v":82600,"d":"2026-04-01"},{"t":"11:15:00","p":11.18,"v":222500,"d":"2026-04-01"},{"t":"11:14:00","p":11.17,"v":48300,"d":"2026-04-01"},{"t":"11:13:00","p":11.18,"v":35900,"d":"2026-04-01"},{"t":"11:12:00","p":11.18,"v":128100,"d":"2026-04-01"},{"t":"11:11:00","p":11.18,"v":177100,"d":"2026-04-01"},{"t":"11:10:00","p":11.17,"v":114100,"d":"2026-04-01"},{"t":"11:09:00","p":11.17,"v":246500,"d":"2026-04-01"},{"t":"11:08:00","p":11.17,"v":67500,"d":"2026-04-01"},{"t":"11:07:00","p":11.17,"v":43900,"d":"2026-04-01"},{"t":"11:06:00","p":11.16,"v":125200,"d":"2026-04-01"},{"t":"11:05:00","p":11.16,"v":46400,"d":"2026-04-01"},{"t":"11:04:00","p":11.17,"v":330872,"d":"2026-04-01"},{"t":"11:03:00","p":11.17,"v":422000,"d":"2026-04-01"},{"t":"11:02:00","p":11.18,"v":61800,"d":"2026-04-01"},{"t":"11:01:00","p":11.18,"v":274628,"d":"2026-04-01"},{"t":"11:00:00","p":11.18,"v":43400,"d":"2026-04-01"},{"t":"10:59:00","p":11.17,"v":205500,"d":"2026-04-01"},{"t":"10:58:00","p":11.17,"v":50900,"d":"2026-04-01"},{"t":"10:57:00","p":11.17,"v":76000,"d":"2026-04-01"},{"t":"10:56:00","p":11.17,"v":314600,"d":"2026-04-01"},{"t":"10:55:00","p":11.17,"v":217900,"d":"2026-04-01"},{"t":"10:54:00","p":11.18,"v":268500,"d":"2026-04-01"},{"t":"10:53:00","p":11.19,"v":58300,"d":"2026-04-01"},{"t":"10:52:00","p":11.2,"v":196900,"d":"2026-04-01"},{"t":"10:51:00","p":11.19,"v":58500,"d":"2026-04-01"},{"t":"10:50:00","p":11.19,"v":103000,"d":"2026-04-01"},{"t":"10:49:00","p":11.2,"v":373000,"d":"2026-04-01"},{"t":"10:48:00","p":11.19,"v":208200,"d":"2026-04-01"},{"t":"10:47:00","p":11.18,"v":352380,"d":"2026-04-01"},{"t":"10:46:00","p":11.18,"v":315400,"d":"2026-04-01"},{"t":"10:45:00","p":11.18,"v":111300,"d":"2026-04-01"},{"t":"10:44:00","p":11.18,"v":428200,"d":"2026-04-01"},{"t":"10:43:00","p":11.17,"v":286000,"d":"2026-04-01"},{"t":"10:42:00","p":11.17,"v":337500,"d":"2026-04-01"},{"t":"10:41:00","p":11.17,"v":180700,"d":"2026-04-01"},{"t":"10:40:00","p":11.17,"v":170900,"d":"2026-04-01"},{"t":"10:39:00","p":11.16,"v":393800,"d":"2026-04-01"},{"t":"10:38:00","p":11.17,"v":124200,"d":"2026-04-01"},{"t":"10:37:00","p":11.17,"v":146900,"d":"2026-04-01"},{"t":"10:36:00","p":11.16,"v":659000,"d":"2026-04-01"},{"t":"10:35:00","p":11.17,"v":339800,"d":"2026-04-01"},{"t":"10:34:00","p":11.17,"v":714700,"d":"2026-04-01"},{"t":"10:33:00","p":11.18,"v":157300,"d":"2026-04-01"},{"t":"10:32:00","p":11.17,"v":516200,"d":"2026-04-01"},{"t":"10:31:00","p":11.2,"v":353772,"d":"2026-04-01"},{"t":"10:30:00","p":11.19,"v":285000,"d":"2026-04-01"},{"t":"10:29:00","p":11.2,"v":583528,"d":"2026-04-01"},{"t":"10:28:00","p":11.19,"v":295800,"d":"2026-04-01"},{"t":"10:27:00","p":11.19,"v":149300,"d":"2026-04-01"},{"t":"10:26:00","p":11.19,"v":131400,"d":"2026-04-01"},{"t":"10:25:00","p":11.2,"v":193000,"d":"2026-04-01"},{"t":"10:24:00","p":11.19,"v":375300,"d":"2026-04-01"},{"t":"10:23:00","p":11.19,"v":118800,"d":"2026-04-01"},{"t":"10:22:00","p":11.19,"v":116300,"d":"2026-04-01"},{"t":"10:21:00","p":11.19,"v":664100,"d":"2026-04-01"},{"t":"10:20:00","p":11.2,"v":497000,"d":"2026-04-01"},{"t":"10:19:00","p":11.21,"v":174000,"d":"2026-04-01"},{"t":"10:18:00","p":11.21,"v":343200,"d":"2026-04-01"},{"t":"10:17:00","p":11.21,"v":450500,"d":"2026-04-01"},{"t":"10:16:00","p":11.21,"v":331200,"d":"2026-04-01"},{"t":"10:15:00","p":11.21,"v":358600,"d":"2026-04-01"},{"t":"10:14:00","p":11.21,"v":748500,"d":"2026-04-01"},{"t":"10:13:00","p":11.2,"v":419500,"d":"2026-04-01"},{"t":"10:12:00","p":11.2,"v":395500,"d":"2026-04-01"},{"t":"10:11:00","p":11.21,"v":573200,"d":"2026-04-01"},{"t":"10:10:00","p":11.22,"v":2091700,"d":"2026-04-01"},{"t":"10:09:00","p":11.21,"v":1624800,"d":"2026-04-01"},{"t":"10:08:00","p":11.2,"v":541900,"d":"2026-04-01"},{"t":"10:07:00","p":11.2,"v":684500,"d":"2026-04-01"},{"t":"10:06:00","p":11.2,"v":480300,"d":"2026-04-01"},{"t":"10:05:00","p":11.2,"v":764800,"d":"2026-04-01"},{"t":"10:04:00","p":11.21,"v":1691100,"d":"2026-04-01"},{"t":"10:03:00","p":11.21,"v":2652600,"d":"2026-04-01"},{"t":"10:02:00","p":11.2,"v":4900897,"d":"2026-04-01"},{"t":"10:01:00","p":11.17,"v":553500,"d":"2026-04-01"},{"t":"10:00:00","p":11.18,"v":2254926,"d":"2026-04-01"},{"t":"09:59:00","p":11.16,"v":671500,"d":"2026-04-01"},{"t":"09:58:00","p":11.15,"v":359000,"d":"2026-04-01"},{"t":"09:57:00","p":11.15,"v":363900,"d":"2026-04-01"},{"t":"09:56:00","p":11.15,"v":1091189,"d":"2026-04-01"},{"t":"09:55:00","p":11.14,"v":356900,"d":"2026-04-01"},{"t":"09:54:00","p":11.13,"v":307800,"d":"2026-04-01"},{"t":"09:53:00","p":11.13,"v":575600,"d":"2026-04-01"},{"t":"09:52:00","p":11.12,"v":276200,"d":"2026-04-01"},{"t":"09:51:00","p":11.11,"v":257700,"d":"2026-04-01"},{"t":"09:50:00","p":11.12,"v":220700,"d":"2026-04-01"},{"t":"09:49:00","p":11.12,"v":879100,"d":"2026-04-01"},{"t":"09:48:00","p":11.1,"v":813152,"d":"2026-04-01"},{"t":"09:47:00","p":11.1,"v":528500,"d":"2026-04-01"},{"t":"09:46:00","p":11.11,"v":480848,"d":"2026-04-01"},{"t":"09:45:00","p":11.11,"v":576552,"d":"2026-04-01"},{"t":"09:44:00","p":11.1,"v":648100,"d":"2026-04-01"},{"t":"09:43:00","p":11.09,"v":1680365,"d":"2026-04-01"},{"t":"09:42:00","p":11.1,"v":246600,"d":"2026-04-01"},{"t":"09:41:00","p":11.1,"v":188100,"d":"2026-04-01"},{"t":"09:40:00","p":11.11,"v":601000,"d":"2026-04-01"},{"t":"09:39:00","p":11.11,"v":380700,"d":"2026-04-01"},{"t":"09:38:00","p":11.11,"v":390300,"d":"2026-04-01"},{"t":"09:37:00","p":11.1,"v":863187,"d":"2026-04-01"},{"t":"09:36:00","p":11.08,"v":3110800,"d":"2026-04-01"},{"t":"09:35:00","p":11.12,"v":443200,"d":"2026-04-01"},{"t":"09:34:00","p":11.1,"v":654300,"d":"2026-04-01"},{"t":"09:33:00","p":11.12,"v":511000,"d":"2026-04-01"},{"t":"09:32:00","p":11.1,"v":1186600,"d":"2026-04-01"},{"t":"09:31:00","p":11.12,"v":1899900,"d":"2026-04-01"},{"t":"09:30:00","p":11.09,"v":717100,"d":"2026-04-01"}]