[{"t":"15:00:00","p":11.49,"v":1515200,"d":"2026-04-30"},{"t":"14:57:00","p":11.49,"v":1333107,"d":"2026-04-30"},{"t":"14:56:00","p":11.48,"v":620400,"d":"2026-04-30"},{"t":"14:55:00","p":11.48,"v":607800,"d":"2026-04-30"},{"t":"14:54:00","p":11.49,"v":295100,"d":"2026-04-30"},{"t":"14:53:00","p":11.48,"v":714500,"d":"2026-04-30"},{"t":"14:52:00","p":11.48,"v":430600,"d":"2026-04-30"},{"t":"14:51:00","p":11.48,"v":603820,"d":"2026-04-30"},{"t":"14:50:00","p":11.49,"v":454200,"d":"2026-04-30"},{"t":"14:49:00","p":11.48,"v":277000,"d":"2026-04-30"},{"t":"14:48:00","p":11.48,"v":212500,"d":"2026-04-30"},{"t":"14:47:00","p":11.48,"v":239900,"d":"2026-04-30"},{"t":"14:46:00","p":11.49,"v":264058,"d":"2026-04-30"},{"t":"14:45:00","p":11.49,"v":694400,"d":"2026-04-30"},{"t":"14:44:00","p":11.47,"v":386200,"d":"2026-04-30"},{"t":"14:43:00","p":11.47,"v":322198,"d":"2026-04-30"},{"t":"14:42:00","p":11.48,"v":653600,"d":"2026-04-30"},{"t":"14:41:00","p":11.47,"v":267000,"d":"2026-04-30"},{"t":"14:40:00","p":11.47,"v":2097987,"d":"2026-04-30"},{"t":"14:39:00","p":11.48,"v":146400,"d":"2026-04-30"},{"t":"14:38:00","p":11.48,"v":326000,"d":"2026-04-30"},{"t":"14:37:00","p":11.49,"v":361200,"d":"2026-04-30"},{"t":"14:36:00","p":11.49,"v":165100,"d":"2026-04-30"},{"t":"14:35:00","p":11.5,"v":195100,"d":"2026-04-30"},{"t":"14:34:00","p":11.49,"v":337600,"d":"2026-04-30"},{"t":"14:33:00","p":11.49,"v":499200,"d":"2026-04-30"},{"t":"14:32:00","p":11.49,"v":608800,"d":"2026-04-30"},{"t":"14:31:00","p":11.49,"v":520400,"d":"2026-04-30"},{"t":"14:30:00","p":11.48,"v":732700,"d":"2026-04-30"},{"t":"14:29:00","p":11.49,"v":155500,"d":"2026-04-30"},{"t":"14:28:00","p":11.49,"v":323500,"d":"2026-04-30"},{"t":"14:27:00","p":11.49,"v":141300,"d":"2026-04-30"},{"t":"14:26:00","p":11.49,"v":142700,"d":"2026-04-30"},{"t":"14:25:00","p":11.49,"v":129400,"d":"2026-04-30"},{"t":"14:24:00","p":11.5,"v":257500,"d":"2026-04-30"},{"t":"14:23:00","p":11.5,"v":233800,"d":"2026-04-30"},{"t":"14:22:00","p":11.5,"v":687900,"d":"2026-04-30"},{"t":"14:21:00","p":11.5,"v":70300,"d":"2026-04-30"},{"t":"14:20:00","p":11.5,"v":113600,"d":"2026-04-30"},{"t":"14:19:00","p":11.51,"v":79700,"d":"2026-04-30"},{"t":"14:18:00","p":11.5,"v":145600,"d":"2026-04-30"},{"t":"14:17:00","p":11.51,"v":128500,"d":"2026-04-30"},{"t":"14:16:00","p":11.51,"v":113800,"d":"2026-04-30"},{"t":"14:15:00","p":11.5,"v":61900,"d":"2026-04-30"},{"t":"14:14:00","p":11.5,"v":109300,"d":"2026-04-30"},{"t":"14:13:00","p":11.5,"v":288000,"d":"2026-04-30"},{"t":"14:12:00","p":11.5,"v":1547800,"d":"2026-04-30"},{"t":"14:11:00","p":11.51,"v":95300,"d":"2026-04-30"},{"t":"14:10:00","p":11.5,"v":1187040,"d":"2026-04-30"},{"t":"14:09:00","p":11.51,"v":141800,"d":"2026-04-30"},{"t":"14:08:00","p":11.52,"v":105300,"d":"2026-04-30"},{"t":"14:07:00","p":11.52,"v":148500,"d":"2026-04-30"},{"t":"14:06:00","p":11.52,"v":229560,"d":"2026-04-30"},{"t":"14:05:00","p":11.52,"v":222300,"d":"2026-04-30"},{"t":"14:04:00","p":11.52,"v":81400,"d":"2026-04-30"},{"t":"14:03:00","p":11.51,"v":118200,"d":"2026-04-30"},{"t":"14:02:00","p":11.52,"v":63500,"d":"2026-04-30"},{"t":"14:01:00","p":11.51,"v":208000,"d":"2026-04-30"},{"t":"14:00:00","p":11.52,"v":148100,"d":"2026-04-30"},{"t":"13:59:00","p":11.51,"v":286200,"d":"2026-04-30"},{"t":"13:58:00","p":11.51,"v":1121600,"d":"2026-04-30"},{"t":"13:57:00","p":11.52,"v":100300,"d":"2026-04-30"},{"t":"13:56:00","p":11.51,"v":199400,"d":"2026-04-30"},{"t":"13:55:00","p":11.52,"v":127100,"d":"2026-04-30"},{"t":"13:54:00","p":11.51,"v":166300,"d":"2026-04-30"},{"t":"13:53:00","p":11.51,"v":109700,"d":"2026-04-30"},{"t":"13:52:00","p":11.52,"v":727800,"d":"2026-04-30"},{"t":"13:51:00","p":11.5,"v":98600,"d":"2026-04-30"},{"t":"13:50:00","p":11.5,"v":93600,"d":"2026-04-30"},{"t":"13:49:00","p":11.5,"v":322100,"d":"2026-04-30"},{"t":"13:48:00","p":11.5,"v":454800,"d":"2026-04-30"},{"t":"13:47:00","p":11.5,"v":81600,"d":"2026-04-30"},{"t":"13:46:00","p":11.51,"v":162200,"d":"2026-04-30"},{"t":"13:45:00","p":11.51,"v":133300,"d":"2026-04-30"},{"t":"13:44:00","p":11.5,"v":95200,"d":"2026-04-30"},{"t":"13:43:00","p":11.5,"v":362600,"d":"2026-04-30"},{"t":"13:42:00","p":11.49,"v":614600,"d":"2026-04-30"},{"t":"13:41:00","p":11.51,"v":89500,"d":"2026-04-30"},{"t":"13:40:00","p":11.5,"v":421100,"d":"2026-04-30"},{"t":"13:39:00","p":11.5,"v":208300,"d":"2026-04-30"},{"t":"13:38:00","p":11.5,"v":246000,"d":"2026-04-30"},{"t":"13:37:00","p":11.51,"v":217900,"d":"2026-04-30"},{"t":"13:36:00","p":11.51,"v":102600,"d":"2026-04-30"},{"t":"13:35:00","p":11.51,"v":96100,"d":"2026-04-30"},{"t":"13:34:00","p":11.51,"v":117700,"d":"2026-04-30"},{"t":"13:33:00","p":11.51,"v":143400,"d":"2026-04-30"},{"t":"13:32:00","p":11.51,"v":159600,"d":"2026-04-30"},{"t":"13:31:00","p":11.5,"v":214900,"d":"2026-04-30"},{"t":"13:30:00","p":11.5,"v":142100,"d":"2026-04-30"},{"t":"13:29:00","p":11.5,"v":294400,"d":"2026-04-30"},{"t":"13:28:00","p":11.51,"v":131900,"d":"2026-04-30"},{"t":"13:27:00","p":11.51,"v":184800,"d":"2026-04-30"},{"t":"13:26:00","p":11.5,"v":379700,"d":"2026-04-30"},{"t":"13:25:00","p":11.51,"v":366500,"d":"2026-04-30"},{"t":"13:24:00","p":11.51,"v":172600,"d":"2026-04-30"},{"t":"13:23:00","p":11.51,"v":144500,"d":"2026-04-30"},{"t":"13:22:00","p":11.5,"v":121800,"d":"2026-04-30"},{"t":"13:21:00","p":11.51,"v":382200,"d":"2026-04-30"},{"t":"13:20:00","p":11.51,"v":101400,"d":"2026-04-30"},{"t":"13:19:00","p":11.51,"v":100400,"d":"2026-04-30"},{"t":"13:18:00","p":11.52,"v":117200,"d":"2026-04-30"},{"t":"13:17:00","p":11.52,"v":91800,"d":"2026-04-30"},{"t":"13:16:00","p":11.51,"v":562300,"d":"2026-04-30"},{"t":"13:15:00","p":11.52,"v":178400,"d":"2026-04-30"},{"t":"13:14:00","p":11.51,"v":157300,"d":"2026-04-30"},{"t":"13:13:00","p":11.51,"v":89400,"d":"2026-04-30"},{"t":"13:12:00","p":11.52,"v":184000,"d":"2026-04-30"},{"t":"13:11:00","p":11.52,"v":491700,"d":"2026-04-30"},{"t":"13:10:00","p":11.5,"v":587200,"d":"2026-04-30"},{"t":"13:09:00","p":11.51,"v":115400,"d":"2026-04-30"},{"t":"13:08:00","p":11.51,"v":196300,"d":"2026-04-30"},{"t":"13:07:00","p":11.51,"v":145800,"d":"2026-04-30"},{"t":"13:06:00","p":11.51,"v":405390,"d":"2026-04-30"},{"t":"13:05:00","p":11.51,"v":248100,"d":"2026-04-30"},{"t":"13:04:00","p":11.5,"v":290000,"d":"2026-04-30"},{"t":"13:03:00","p":11.5,"v":159800,"d":"2026-04-30"},{"t":"13:02:00","p":11.51,"v":515211,"d":"2026-04-30"},{"t":"13:01:00","p":11.5,"v":1120000,"d":"2026-04-30"},{"t":"11:30:00","p":11.49,"v":123400,"d":"2026-04-30"},{"t":"11:29:00","p":11.48,"v":72300,"d":"2026-04-30"},{"t":"11:28:00","p":11.48,"v":408800,"d":"2026-04-30"},{"t":"11:27:00","p":11.47,"v":751700,"d":"2026-04-30"},{"t":"11:26:00","p":11.49,"v":777800,"d":"2026-04-30"},{"t":"11:25:00","p":11.49,"v":125600,"d":"2026-04-30"},{"t":"11:24:00","p":11.49,"v":101500,"d":"2026-04-30"},{"t":"11:23:00","p":11.49,"v":215500,"d":"2026-04-30"},{"t":"11:22:00","p":11.49,"v":194800,"d":"2026-04-30"},{"t":"11:21:00","p":11.49,"v":328600,"d":"2026-04-30"},{"t":"11:20:00","p":11.5,"v":381500,"d":"2026-04-30"},{"t":"11:19:00","p":11.5,"v":640500,"d":"2026-04-30"},{"t":"11:18:00","p":11.5,"v":95700,"d":"2026-04-30"},{"t":"11:17:00","p":11.49,"v":180500,"d":"2026-04-30"},{"t":"11:16:00","p":11.49,"v":520872,"d":"2026-04-30"},{"t":"11:15:00","p":11.49,"v":206500,"d":"2026-04-30"},{"t":"11:14:00","p":11.49,"v":202200,"d":"2026-04-30"},{"t":"11:13:00","p":11.49,"v":52100,"d":"2026-04-30"},{"t":"11:12:00","p":11.49,"v":257200,"d":"2026-04-30"},{"t":"11:11:00","p":11.49,"v":214300,"d":"2026-04-30"},{"t":"11:10:00","p":11.48,"v":200900,"d":"2026-04-30"},{"t":"11:09:00","p":11.49,"v":221200,"d":"2026-04-30"},{"t":"11:08:00","p":11.5,"v":91900,"d":"2026-04-30"},{"t":"11:07:00","p":11.5,"v":155000,"d":"2026-04-30"},{"t":"11:06:00","p":11.49,"v":72800,"d":"2026-04-30"},{"t":"11:05:00","p":11.5,"v":541800,"d":"2026-04-30"},{"t":"11:04:00","p":11.5,"v":71900,"d":"2026-04-30"},{"t":"11:03:00","p":11.51,"v":760600,"d":"2026-04-30"},{"t":"11:02:00","p":11.49,"v":112900,"d":"2026-04-30"},{"t":"11:01:00","p":11.49,"v":1045800,"d":"2026-04-30"},{"t":"11:00:00","p":11.49,"v":130400,"d":"2026-04-30"},{"t":"10:59:00","p":11.49,"v":100300,"d":"2026-04-30"},{"t":"10:58:00","p":11.49,"v":205800,"d":"2026-04-30"},{"t":"10:57:00","p":11.49,"v":285000,"d":"2026-04-30"},{"t":"10:56:00","p":11.49,"v":130700,"d":"2026-04-30"},{"t":"10:55:00","p":11.49,"v":57900,"d":"2026-04-30"},{"t":"10:54:00","p":11.5,"v":173800,"d":"2026-04-30"},{"t":"10:53:00","p":11.49,"v":388300,"d":"2026-04-30"},{"t":"10:52:00","p":11.51,"v":327200,"d":"2026-04-30"},{"t":"10:51:00","p":11.5,"v":104100,"d":"2026-04-30"},{"t":"10:50:00","p":11.5,"v":293700,"d":"2026-04-30"},{"t":"10:49:00","p":11.52,"v":406200,"d":"2026-04-30"},{"t":"10:48:00","p":11.52,"v":1278400,"d":"2026-04-30"},{"t":"10:47:00","p":11.51,"v":79700,"d":"2026-04-30"},{"t":"10:46:00","p":11.51,"v":254300,"d":"2026-04-30"},{"t":"10:45:00","p":11.5,"v":163700,"d":"2026-04-30"},{"t":"10:44:00","p":11.51,"v":108500,"d":"2026-04-30"},{"t":"10:43:00","p":11.51,"v":90400,"d":"2026-04-30"},{"t":"10:42:00","p":11.5,"v":63800,"d":"2026-04-30"},{"t":"10:41:00","p":11.5,"v":276200,"d":"2026-04-30"},{"t":"10:40:00","p":11.51,"v":516500,"d":"2026-04-30"},{"t":"10:39:00","p":11.51,"v":108200,"d":"2026-04-30"},{"t":"10:38:00","p":11.5,"v":160600,"d":"2026-04-30"},{"t":"10:37:00","p":11.51,"v":124000,"d":"2026-04-30"},{"t":"10:36:00","p":11.5,"v":94200,"d":"2026-04-30"},{"t":"10:35:00","p":11.51,"v":129500,"d":"2026-04-30"},{"t":"10:34:00","p":11.5,"v":84100,"d":"2026-04-30"},{"t":"10:33:00","p":11.51,"v":173657,"d":"2026-04-30"},{"t":"10:32:00","p":11.49,"v":434818,"d":"2026-04-30"},{"t":"10:31:00","p":11.51,"v":374400,"d":"2026-04-30"},{"t":"10:30:00","p":11.51,"v":826200,"d":"2026-04-30"},{"t":"10:29:00","p":11.52,"v":354300,"d":"2026-04-30"},{"t":"10:28:00","p":11.52,"v":211600,"d":"2026-04-30"},{"t":"10:27:00","p":11.51,"v":157700,"d":"2026-04-30"},{"t":"10:26:00","p":11.51,"v":157300,"d":"2026-04-30"},{"t":"10:25:00","p":11.52,"v":669800,"d":"2026-04-30"},{"t":"10:24:00","p":11.5,"v":70400,"d":"2026-04-30"},{"t":"10:23:00","p":11.5,"v":96800,"d":"2026-04-30"},{"t":"10:22:00","p":11.5,"v":255000,"d":"2026-04-30"},{"t":"10:21:00","p":11.51,"v":1029321,"d":"2026-04-30"},{"t":"10:20:00","p":11.51,"v":131679,"d":"2026-04-30"},{"t":"10:19:00","p":11.51,"v":332900,"d":"2026-04-30"},{"t":"10:18:00","p":11.51,"v":77600,"d":"2026-04-30"},{"t":"10:17:00","p":11.51,"v":427202,"d":"2026-04-30"},{"t":"10:16:00","p":11.51,"v":220900,"d":"2026-04-30"},{"t":"10:15:00","p":11.52,"v":186900,"d":"2026-04-30"},{"t":"10:14:00","p":11.52,"v":255600,"d":"2026-04-30"},{"t":"10:13:00","p":11.51,"v":416900,"d":"2026-04-30"},{"t":"10:12:00","p":11.52,"v":542800,"d":"2026-04-30"},{"t":"10:11:00","p":11.52,"v":573300,"d":"2026-04-30"},{"t":"10:10:00","p":11.51,"v":371682,"d":"2026-04-30"},{"t":"10:09:00","p":11.51,"v":162200,"d":"2026-04-30"},{"t":"10:08:00","p":11.52,"v":945800,"d":"2026-04-30"},{"t":"10:07:00","p":11.53,"v":362400,"d":"2026-04-30"},{"t":"10:06:00","p":11.53,"v":372100,"d":"2026-04-30"},{"t":"10:05:00","p":11.53,"v":503600,"d":"2026-04-30"},{"t":"10:04:00","p":11.52,"v":586418,"d":"2026-04-30"},{"t":"10:03:00","p":11.54,"v":535482,"d":"2026-04-30"},{"t":"10:02:00","p":11.54,"v":542200,"d":"2026-04-30"},{"t":"10:01:00","p":11.53,"v":389000,"d":"2026-04-30"},{"t":"10:00:00","p":11.53,"v":668600,"d":"2026-04-30"},{"t":"09:59:00","p":11.54,"v":635399,"d":"2026-04-30"},{"t":"09:58:00","p":11.54,"v":673601,"d":"2026-04-30"},{"t":"09:57:00","p":11.55,"v":638400,"d":"2026-04-30"},{"t":"09:56:00","p":11.56,"v":711900,"d":"2026-04-30"},{"t":"09:55:00","p":11.56,"v":309600,"d":"2026-04-30"},{"t":"09:54:00","p":11.58,"v":542500,"d":"2026-04-30"},{"t":"09:53:00","p":11.57,"v":592400,"d":"2026-04-30"},{"t":"09:52:00","p":11.57,"v":662700,"d":"2026-04-30"},{"t":"09:51:00","p":11.59,"v":572500,"d":"2026-04-30"},{"t":"09:50:00","p":11.59,"v":736700,"d":"2026-04-30"},{"t":"09:49:00","p":11.59,"v":1030800,"d":"2026-04-30"},{"t":"09:48:00","p":11.58,"v":2156500,"d":"2026-04-30"},{"t":"09:47:00","p":11.6,"v":2427300,"d":"2026-04-30"},{"t":"09:46:00","p":11.59,"v":6613100,"d":"2026-04-30"},{"t":"09:45:00","p":11.57,"v":752367,"d":"2026-04-30"},{"t":"09:44:00","p":11.56,"v":1199500,"d":"2026-04-30"},{"t":"09:43:00","p":11.55,"v":973400,"d":"2026-04-30"},{"t":"09:42:00","p":11.54,"v":503958,"d":"2026-04-30"},{"t":"09:41:00","p":11.53,"v":1361000,"d":"2026-04-30"},{"t":"09:40:00","p":11.51,"v":729400,"d":"2026-04-30"},{"t":"09:39:00","p":11.52,"v":725800,"d":"2026-04-30"},{"t":"09:38:00","p":11.53,"v":405100,"d":"2026-04-30"},{"t":"09:37:00","p":11.54,"v":3441600,"d":"2026-04-30"},{"t":"09:36:00","p":11.55,"v":1027700,"d":"2026-04-30"},{"t":"09:35:00","p":11.53,"v":846300,"d":"2026-04-30"},{"t":"09:34:00","p":11.52,"v":759600,"d":"2026-04-30"},{"t":"09:33:00","p":11.52,"v":2912500,"d":"2026-04-30"},{"t":"09:32:00","p":11.55,"v":6346596,"d":"2026-04-30"},{"t":"09:31:00","p":11.56,"v":5079539,"d":"2026-04-30"},{"t":"09:30:00","p":11.5,"v":601700,"d":"2026-04-30"}]