[{"t":"15:00:00","v":629100,"p":11.15,"ts":0,"d":"2026-04-01"},{"t":"14:56:30","v":50400,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"14:56:24","v":67900,"p":11.16,"ts":1,"d":"2026-04-01"},{"t":"14:55:57","v":55300,"p":11.16,"ts":1,"d":"2026-04-01"},{"t":"14:55:21","v":150900,"p":11.16,"ts":1,"d":"2026-04-01"},{"t":"14:54:57","v":241100,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:54:27","v":40700,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:54:03","v":72600,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:53:57","v":127500,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:53:24","v":104400,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:52:48","v":50500,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:52:15","v":62500,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:52:03","v":121500,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"14:52:00","v":127600,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:51:57","v":45300,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:50:54","v":160500,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:50:03","v":187400,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:49:54","v":189300,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:47:30","v":124500,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"14:47:27","v":48300,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:47:03","v":121100,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:46:12","v":91100,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:46:09","v":133500,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:46:03","v":41400,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"14:46:00","v":44500,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:45:39","v":110200,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:45:18","v":122100,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:45:03","v":56000,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:44:45","v":85900,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"14:44:06","v":41500,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"14:43:21","v":488500,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"14:42:12","v":91500,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"14:41:48","v":62200,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:41:45","v":102800,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:41:42","v":166500,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:41:30","v":100400,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"14:41:06","v":46300,"p":11.13,"ts":2,"d":"2026-04-01"},{"t":"14:40:45","v":45400,"p":11.13,"ts":2,"d":"2026-04-01"},{"t":"14:40:33","v":133300,"p":11.13,"ts":2,"d":"2026-04-01"},{"t":"14:40:30","v":110700,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:40:27","v":93100,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"14:40:12","v":76000,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"14:40:03","v":45500,"p":11.13,"ts":2,"d":"2026-04-01"},{"t":"14:40:00","v":84900,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"14:39:18","v":58600,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"14:39:12","v":82100,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"14:38:21","v":79400,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:38:03","v":58000,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:37:54","v":216100,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"14:37:21","v":406400,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:35:42","v":337100,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"14:35:24","v":123600,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"14:35:12","v":41200,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"14:35:06","v":161700,"p":11.16,"ts":1,"d":"2026-04-01"},{"t":"14:34:09","v":504300,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"14:32:36","v":281100,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"14:31:36","v":46500,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"14:30:30","v":105900,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"14:30:24","v":46800,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"14:28:03","v":49000,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"14:27:51","v":57500,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"14:27:42","v":59900,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"14:27:39","v":156700,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"14:22:45","v":400100,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"14:22:15","v":103800,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"14:19:51","v":83600,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"14:17:12","v":97000,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"14:12:18","v":112400,"p":11.16,"ts":1,"d":"2026-04-01"},{"t":"14:11:18","v":71200,"p":11.16,"ts":1,"d":"2026-04-01"},{"t":"14:10:03","v":68100,"p":11.16,"ts":1,"d":"2026-04-01"},{"t":"14:09:12","v":153100,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:07:03","v":51400,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:07:00","v":49500,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:06:03","v":50100,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:04:42","v":80600,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:04:03","v":41200,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"14:03:24","v":361800,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"14:00:45","v":51100,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"13:59:12","v":49800,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"13:57:42","v":63200,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"13:57:09","v":102500,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"13:54:12","v":43800,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"13:54:09","v":141700,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"13:53:54","v":72500,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"13:53:15","v":92500,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"13:50:03","v":73300,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"13:48:39","v":43000,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"13:48:09","v":356413,"p":11.16,"ts":1,"d":"2026-04-01"},{"t":"13:47:57","v":357800,"p":11.16,"ts":1,"d":"2026-04-01"},{"t":"13:47:48","v":42000,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"13:46:24","v":170500,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"13:44:24","v":58600,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"13:43:33","v":137200,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"13:41:27","v":273700,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"13:40:06","v":63500,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"13:39:48","v":68300,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"13:39:45","v":127300,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"13:39:00","v":50000,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"13:37:00","v":200000,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"13:35:57","v":601900,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"13:35:18","v":57200,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"13:35:03","v":96627,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"13:35:00","v":94900,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"13:34:33","v":76200,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"13:34:30","v":184600,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"13:33:57","v":196600,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"13:33:09","v":67400,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"13:33:03","v":98600,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"13:32:36","v":145200,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"13:32:06","v":49500,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"13:30:54","v":48800,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"13:30:51","v":174900,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"13:30:03","v":2024000,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"13:29:39","v":51100,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"13:29:03","v":45300,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"13:29:00","v":281500,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"13:28:39","v":355600,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:28:36","v":212700,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:28:30","v":42000,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:28:27","v":95300,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:28:24","v":48500,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:28:15","v":50000,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"13:26:42","v":126100,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:26:12","v":70900,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"13:24:27","v":45900,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:24:24","v":55700,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:22:57","v":86000,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"13:22:39","v":66400,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:21:30","v":51200,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:20:48","v":121900,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:19:06","v":46600,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:17:12","v":52400,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:15:48","v":111700,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:13:45","v":128800,"p":11.19,"ts":1,"d":"2026-04-01"},{"t":"13:13:42","v":186008,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"13:10:21","v":146200,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:07:24","v":82200,"p":11.18,"ts":2,"d":"2026-04-01"},{"t":"13:06:48","v":128300,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"13:06:21","v":61100,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"13:05:45","v":43800,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"13:05:36","v":44700,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"13:04:09","v":70200,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"13:03:39","v":42000,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"13:03:24","v":118800,"p":11.19,"ts":1,"d":"2026-04-01"},{"t":"13:02:18","v":1041600,"p":11.19,"ts":1,"d":"2026-04-01"},{"t":"13:02:03","v":75800,"p":11.18,"ts":2,"d":"2026-04-01"},{"t":"13:00:36","v":288622,"p":11.19,"ts":1,"d":"2026-04-01"},{"t":"13:00:15","v":238600,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"13:00:03","v":178800,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"13:00:00","v":96000,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"11:29:42","v":70000,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"11:21:39","v":109964,"p":11.18,"ts":2,"d":"2026-04-01"},{"t":"11:18:24","v":350200,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"11:18:18","v":115800,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"11:15:00","v":78500,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"11:14:51","v":73200,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"11:11:03","v":47100,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"11:10:24","v":49000,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"11:08:51","v":209400,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"11:05:30","v":69000,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"11:03:42","v":93172,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"11:03:33","v":48400,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"11:02:54","v":56900,"p":11.18,"ts":2,"d":"2026-04-01"},{"t":"11:02:24","v":56600,"p":11.18,"ts":2,"d":"2026-04-01"},{"t":"11:02:18","v":83200,"p":11.18,"ts":2,"d":"2026-04-01"},{"t":"11:02:15","v":77700,"p":11.18,"ts":2,"d":"2026-04-01"},{"t":"11:00:18","v":51228,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"10:58:09","v":42100,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"10:55:39","v":60700,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"10:55:21","v":68700,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"10:55:09","v":123400,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"10:54:18","v":150500,"p":11.18,"ts":2,"d":"2026-04-01"},{"t":"10:53:18","v":153300,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"10:51:18","v":90400,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"10:48:39","v":192500,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:48:03","v":102700,"p":11.19,"ts":1,"d":"2026-04-01"},{"t":"10:47:57","v":93800,"p":11.19,"ts":1,"d":"2026-04-01"},{"t":"10:46:30","v":78700,"p":11.18,"ts":2,"d":"2026-04-01"},{"t":"10:46:24","v":52300,"p":11.19,"ts":1,"d":"2026-04-01"},{"t":"10:46:06","v":40700,"p":11.19,"ts":1,"d":"2026-04-01"},{"t":"10:46:03","v":119900,"p":11.19,"ts":1,"d":"2026-04-01"},{"t":"10:45:39","v":213300,"p":11.18,"ts":2,"d":"2026-04-01"},{"t":"10:43:45","v":143000,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"10:43:15","v":164200,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"10:42:57","v":56200,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"10:42:42","v":62600,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"10:42:39","v":53700,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"10:41:51","v":75500,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"10:41:24","v":180400,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"10:40:24","v":66500,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"10:39:03","v":84600,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"10:39:00","v":161600,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"10:38:03","v":169900,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"10:35:48","v":137400,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"10:35:18","v":46600,"p":11.15,"ts":2,"d":"2026-04-01"},{"t":"10:35:12","v":324600,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"10:35:00","v":131100,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"10:34:45","v":44900,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"10:34:18","v":43800,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"10:33:54","v":600100,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"10:32:51","v":49600,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"10:31:42","v":267100,"p":11.18,"ts":2,"d":"2026-04-01"},{"t":"10:31:36","v":90900,"p":11.18,"ts":2,"d":"2026-04-01"},{"t":"10:31:18","v":69200,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"10:30:30","v":104900,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:30:24","v":49900,"p":11.19,"ts":1,"d":"2026-04-01"},{"t":"10:30:21","v":67372,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"10:29:51","v":50500,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"10:29:45","v":98600,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"10:28:27","v":350300,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:28:18","v":57700,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"10:28:15","v":66300,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:27:15","v":70100,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"10:25:36","v":50900,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:24:24","v":50700,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"10:23:06","v":94000,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"10:23:03","v":130100,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"10:20:33","v":75430,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:20:30","v":145370,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:20:27","v":185200,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:20:24","v":53600,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:20:21","v":109800,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:20:00","v":100000,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:19:27","v":206500,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:19:03","v":65200,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:17:54","v":106100,"p":11.21,"ts":2,"d":"2026-04-01"},{"t":"10:17:21","v":70700,"p":11.21,"ts":2,"d":"2026-04-01"},{"t":"10:16:57","v":303700,"p":11.22,"ts":1,"d":"2026-04-01"},{"t":"10:15:48","v":46600,"p":11.22,"ts":1,"d":"2026-04-01"},{"t":"10:15:45","v":103900,"p":11.21,"ts":2,"d":"2026-04-01"},{"t":"10:14:18","v":72400,"p":11.21,"ts":2,"d":"2026-04-01"},{"t":"10:14:12","v":125000,"p":11.22,"ts":1,"d":"2026-04-01"},{"t":"10:13:48","v":44900,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:13:45","v":147900,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:13:42","v":120000,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:13:24","v":237400,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:13:21","v":42900,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:12:54","v":90700,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:12:42","v":43900,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:12:12","v":54400,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:11:18","v":62400,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:11:15","v":140800,"p":11.21,"ts":2,"d":"2026-04-01"},{"t":"10:11:09","v":64400,"p":11.21,"ts":2,"d":"2026-04-01"},{"t":"10:10:36","v":190200,"p":11.22,"ts":1,"d":"2026-04-01"},{"t":"10:10:15","v":55600,"p":11.22,"ts":1,"d":"2026-04-01"},{"t":"10:10:09","v":42700,"p":11.22,"ts":0,"d":"2026-04-01"},{"t":"10:10:06","v":58200,"p":11.22,"ts":2,"d":"2026-04-01"},{"t":"10:09:54","v":425600,"p":11.22,"ts":1,"d":"2026-04-01"},{"t":"10:09:48","v":54600,"p":11.22,"ts":1,"d":"2026-04-01"},{"t":"10:09:45","v":162600,"p":11.22,"ts":1,"d":"2026-04-01"},{"t":"10:09:42","v":994700,"p":11.22,"ts":1,"d":"2026-04-01"},{"t":"10:09:36","v":72100,"p":11.22,"ts":1,"d":"2026-04-01"},{"t":"10:09:27","v":46100,"p":11.21,"ts":2,"d":"2026-04-01"},{"t":"10:09:18","v":177800,"p":11.22,"ts":1,"d":"2026-04-01"},{"t":"10:08:39","v":82900,"p":11.21,"ts":2,"d":"2026-04-01"},{"t":"10:08:30","v":45300,"p":11.21,"ts":2,"d":"2026-04-01"},{"t":"10:08:24","v":1126500,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:08:12","v":74600,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:08:03","v":70400,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:07:57","v":40800,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:07:36","v":49300,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:07:15","v":135700,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:06:54","v":119000,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:06:42","v":56800,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:06:39","v":312500,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:05:54","v":62900,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:05:30","v":65800,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:05:27","v":47400,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:05:12","v":47200,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:04:54","v":44000,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:04:24","v":42700,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:04:18","v":94600,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:04:15","v":251300,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:03:48","v":172900,"p":11.21,"ts":2,"d":"2026-04-01"},{"t":"10:03:42","v":79600,"p":11.21,"ts":2,"d":"2026-04-01"},{"t":"10:03:39","v":57900,"p":11.21,"ts":2,"d":"2026-04-01"},{"t":"10:03:36","v":104100,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:03:33","v":154100,"p":11.21,"ts":2,"d":"2026-04-01"},{"t":"10:03:30","v":133800,"p":11.21,"ts":2,"d":"2026-04-01"},{"t":"10:03:27","v":57400,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:03:24","v":64800,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:03:21","v":84700,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:03:18","v":221000,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:03:15","v":300100,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:03:03","v":90300,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:02:57","v":160400,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:02:54","v":53400,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:02:51","v":74400,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:02:48","v":149700,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:02:45","v":347700,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:02:42","v":147000,"p":11.2,"ts":2,"d":"2026-04-01"},{"t":"10:02:39","v":808400,"p":11.21,"ts":1,"d":"2026-04-01"},{"t":"10:02:33","v":104500,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:02:30","v":84200,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:02:27","v":159100,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:02:24","v":111200,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:02:21","v":82400,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:02:18","v":91600,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"10:02:15","v":82100,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"10:02:03","v":73400,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"10:02:00","v":182000,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:01:57","v":96900,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:01:54","v":183100,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:01:48","v":103500,"p":11.19,"ts":2,"d":"2026-04-01"},{"t":"10:01:45","v":436400,"p":11.2,"ts":1,"d":"2026-04-01"},{"t":"10:01:42","v":3310197,"p":11.19,"ts":1,"d":"2026-04-01"},{"t":"10:01:36","v":58900,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"10:01:30","v":98200,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"10:01:27","v":48500,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"10:01:06","v":101200,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"10:01:03","v":72400,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"10:00:57","v":96400,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"10:00:51","v":53600,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"10:00:48","v":50800,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"10:00:36","v":41200,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"10:00:27","v":64400,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"10:00:24","v":48500,"p":11.18,"ts":1,"d":"2026-04-01"},{"t":"09:59:36","v":41400,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"09:59:21","v":68100,"p":11.17,"ts":2,"d":"2026-04-01"},{"t":"09:59:18","v":142938,"p":11.17,"ts":1,"d":"2026-04-01"},{"t":"09:59:15","v":797300,"p":11.16,"ts":2,"d":"2026-04-01"},{"t":"09:59:12","v":81688,"p":11.16,"ts":1,"d":"2026-04-01"},{"t":"09:59:09","v":873600,"p":11.16,"ts":1,"d":"2026-04-01"},{"t":"09:59:03","v":105900,"p":11.16,"ts":1,"d":"2026-04-01"},{"t":"09:58:33","v":409500,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"09:58:24","v":57200,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"09:58:21","v":53300,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"09:57:57","v":58500,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"09:57:21","v":81300,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"09:57:00","v":56100,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"09:56:30","v":114200,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"09:56:21","v":43800,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"09:55:51","v":45000,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"09:55:42","v":156600,"p":11.14,"ts":2,"d":"2026-04-01"},{"t":"09:55:18","v":60100,"p":11.15,"ts":1,"d":"2026-04-01"},{"t":"09:55:03","v":624189,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"09:54:51","v":56800,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"09:54:48","v":74600,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"09:54:18","v":51600,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"09:53:30","v":71700,"p":11.13,"ts":2,"d":"2026-04-01"},{"t":"09:53:06","v":80900,"p":11.14,"ts":1,"d":"2026-04-01"},{"t":"09:53:03","v":57300,"p":11.13,"ts":1,"d":"2026-04-01"},{"t":"09:53:00","v":420500,"p":11.13,"ts":1,"d":"2026-04-01"},{"t":"09:52:00","v":53800,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:51:54","v":79400,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:50:27","v":102800,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:50:21","v":56300,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:49:00","v":57600,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:48:54","v":115800,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:48:18","v":62000,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:48:15","v":540300,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:47:57","v":59300,"p":11.11,"ts":1,"d":"2026-04-01"},{"t":"09:47:36","v":78000,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:47:33","v":56700,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:47:27","v":63500,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:47:24","v":47500,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:47:21","v":337752,"p":11.11,"ts":1,"d":"2026-04-01"},{"t":"09:47:18","v":55400,"p":11.11,"ts":1,"d":"2026-04-01"},{"t":"09:46:30","v":113900,"p":11.11,"ts":1,"d":"2026-04-01"},{"t":"09:46:27","v":294800,"p":11.11,"ts":1,"d":"2026-04-01"},{"t":"09:45:39","v":213248,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:45:24","v":48800,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:44:27","v":42500,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:44:18","v":43700,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:44:15","v":105400,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:44:09","v":248400,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:43:36","v":541600,"p":11.1,"ts":1,"d":"2026-04-01"},{"t":"09:42:27","v":719185,"p":11.09,"ts":1,"d":"2026-04-01"},{"t":"09:42:21","v":74980,"p":11.08,"ts":2,"d":"2026-04-01"},{"t":"09:42:18","v":641600,"p":11.1,"ts":1,"d":"2026-04-01"},{"t":"09:42:06","v":61100,"p":11.09,"ts":2,"d":"2026-04-01"},{"t":"09:42:03","v":105400,"p":11.1,"ts":1,"d":"2026-04-01"},{"t":"09:41:27","v":46800,"p":11.1,"ts":2,"d":"2026-04-01"},{"t":"09:39:36","v":43700,"p":11.1,"ts":2,"d":"2026-04-01"},{"t":"09:39:21","v":201400,"p":11.1,"ts":2,"d":"2026-04-01"},{"t":"09:39:18","v":60500,"p":11.1,"ts":2,"d":"2026-04-01"},{"t":"09:39:15","v":90000,"p":11.1,"ts":2,"d":"2026-04-01"},{"t":"09:39:00","v":46000,"p":11.11,"ts":1,"d":"2026-04-01"},{"t":"09:38:57","v":69503,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:38:54","v":47400,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:38:12","v":47100,"p":11.11,"ts":1,"d":"2026-04-01"},{"t":"09:38:00","v":49400,"p":11.1,"ts":2,"d":"2026-04-01"},{"t":"09:37:57","v":156100,"p":11.1,"ts":2,"d":"2026-04-01"},{"t":"09:37:00","v":280767,"p":11.1,"ts":1,"d":"2026-04-01"},{"t":"09:36:48","v":127320,"p":11.1,"ts":1,"d":"2026-04-01"},{"t":"09:36:33","v":42700,"p":11.09,"ts":2,"d":"2026-04-01"},{"t":"09:36:21","v":43800,"p":11.1,"ts":1,"d":"2026-04-01"},{"t":"09:36:09","v":167800,"p":11.09,"ts":1,"d":"2026-04-01"},{"t":"09:36:00","v":65400,"p":11.08,"ts":2,"d":"2026-04-01"},{"t":"09:35:51","v":528200,"p":11.09,"ts":2,"d":"2026-04-01"},{"t":"09:35:48","v":1164500,"p":11.09,"ts":2,"d":"2026-04-01"},{"t":"09:35:45","v":727300,"p":11.1,"ts":2,"d":"2026-04-01"},{"t":"09:35:42","v":62200,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:35:30","v":60100,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:35:24","v":42200,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:35:18","v":103800,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:35:03","v":178500,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:34:42","v":62800,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:34:24","v":73700,"p":11.11,"ts":1,"d":"2026-04-01"},{"t":"09:34:21","v":45600,"p":11.11,"ts":1,"d":"2026-04-01"},{"t":"09:33:51","v":83200,"p":11.11,"ts":1,"d":"2026-04-01"},{"t":"09:33:42","v":279000,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:33:30","v":50700,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:33:15","v":58300,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:32:57","v":107500,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:32:48","v":51500,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:32:33","v":41700,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:32:00","v":41300,"p":11.1,"ts":2,"d":"2026-04-01"},{"t":"09:31:48","v":43100,"p":11.11,"ts":1,"d":"2026-04-01"},{"t":"09:31:45","v":47000,"p":11.11,"ts":1,"d":"2026-04-01"},{"t":"09:31:42","v":54000,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:31:33","v":118300,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:31:30","v":197200,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:31:18","v":43800,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:31:15","v":41300,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:31:09","v":40700,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:31:06","v":104000,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:31:03","v":246700,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:30:57","v":57900,"p":11.12,"ts":2,"d":"2026-04-01"},{"t":"09:30:54","v":126800,"p":11.11,"ts":2,"d":"2026-04-01"},{"t":"09:30:51","v":143200,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:30:48","v":55700,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:30:39","v":43900,"p":11.12,"ts":2,"d":"2026-04-01"},{"t":"09:30:36","v":48300,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:30:24","v":42300,"p":11.12,"ts":2,"d":"2026-04-01"},{"t":"09:30:18","v":60300,"p":11.13,"ts":1,"d":"2026-04-01"},{"t":"09:30:15","v":64000,"p":11.13,"ts":1,"d":"2026-04-01"},{"t":"09:30:12","v":120200,"p":11.13,"ts":1,"d":"2026-04-01"},{"t":"09:30:09","v":141200,"p":11.13,"ts":1,"d":"2026-04-01"},{"t":"09:30:06","v":87600,"p":11.12,"ts":2,"d":"2026-04-01"},{"t":"09:30:03","v":596600,"p":11.13,"ts":1,"d":"2026-04-01"},{"t":"09:30:00","v":172200,"p":11.12,"ts":1,"d":"2026-04-01"},{"t":"09:25:00","v":717100,"p":11.09,"ts":1,"d":"2026-04-01"}]