[{"t":"2025-04-09 08:50:00","s":1744159800,"o":3820,"c":3835,"h":3835,"l":3820,"v":600,"a":2301000},{"t":"2025-04-09 08:51:00","s":1744159860,"o":3835,"c":3835,"h":3835,"l":3835,"v":500,"a":1917500},{"t":"2025-04-09 08:53:00","s":1744159980,"o":3825,"c":3830,"h":3830,"l":3825,"v":300,"a":1149000},{"t":"2025-04-09 08:55:00","s":1744160100,"o":3840,"c":3840,"h":3840,"l":3840,"v":100,"a":384000},{"t":"2025-04-09 08:57:00","s":1744160220,"o":3840,"c":3840,"h":3840,"l":3840,"v":100,"a":384000},{"t":"2025-04-09 08:59:00","s":1744160340,"o":3840,"c":3840,"h":3840,"l":3840,"v":200,"a":768000},{"t":"2025-04-09 09:00:00","s":1744160400,"o":3845,"c":3845,"h":3845,"l":3845,"v":200,"a":769000},{"t":"2025-04-09 09:02:00","s":1744160520,"o":3845,"c":3845,"h":3845,"l":3845,"v":200,"a":769000},{"t":"2025-04-09 09:03:00","s":1744160580,"o":3850,"c":3850,"h":3850,"l":3850,"v":200,"a":770000},{"t":"2025-04-09 09:04:00","s":1744160640,"o":3850,"c":3850,"h":3850,"l":3850,"v":200,"a":770000},{"t":"2025-04-09 09:10:00","s":1744161000,"o":3845,"c":3845,"h":3845,"l":3845,"v":100,"a":384500},{"t":"2025-04-09 09:15:00","s":1744161300,"o":3845,"c":3850,"h":3850,"l":3845,"v":5700,"a":21945000},{"t":"2025-04-09 09:16:00","s":1744161360,"o":3850,"c":3850,"h":3850,"l":3850,"v":100,"a":385000},{"t":"2025-04-09 09:18:00","s":1744161480,"o":3845,"c":3845,"h":3845,"l":3845,"v":100,"a":384500},{"t":"2025-04-09 09:20:00","s":1744161600,"o":3840,"c":3835,"h":3840,"l":3835,"v":300,"a":1150500},{"t":"2025-04-09 09:25:00","s":1744161900,"o":3840,"c":3840,"h":3840,"l":3840,"v":200,"a":768000},{"t":"2025-04-09 09:26:00","s":1744161960,"o":3835,"c":3835,"h":3835,"l":3835,"v":200,"a":767000},{"t":"2025-04-09 09:27:00","s":1744162020,"o":3830,"c":3830,"h":3830,"l":3830,"v":100,"a":383000},{"t":"2025-04-09 09:30:00","s":1744162200,"o":3830,"c":3830,"h":3830,"l":3830,"v":100,"a":383000},{"t":"2025-04-09 09:36:00","s":1744162560,"o":3845,"c":3845,"h":3845,"l":3845,"v":400,"a":1538000},{"t":"2025-04-09 09:38:00","s":1744162680,"o":3855,"c":3855,"h":3855,"l":3855,"v":100,"a":385500},{"t":"2025-04-09 09:41:00","s":1744162860,"o":3860,"c":3860,"h":3860,"l":3860,"v":100,"a":386000},{"t":"2025-04-09 09:43:00","s":1744162980,"o":3860,"c":3860,"h":3860,"l":3860,"v":200,"a":772000},{"t":"2025-04-09 09:44:00","s":1744163040,"o":3855,"c":3855,"h":3855,"l":3855,"v":300,"a":1156500},{"t":"2025-04-09 09:49:00","s":1744163340,"o":3870,"c":3870,"h":3870,"l":3870,"v":100,"a":387000},{"t":"2025-04-09 09:50:00","s":1744163400,"o":3870,"c":3870,"h":3870,"l":3870,"v":100,"a":387000},{"t":"2025-04-09 09:51:00","s":1744163460,"o":3870,"c":3875,"h":3875,"l":3870,"v":1000,"a":3875000},{"t":"2025-04-09 09:52:00","s":1744163520,"o":3875,"c":3875,"h":3875,"l":3875,"v":100,"a":387500},{"t":"2025-04-09 09:54:00","s":1744163640,"o":3875,"c":3870,"h":3875,"l":3870,"v":600,"a":2322000},{"t":"2025-04-09 09:55:00","s":1744163700,"o":3875,"c":3870,"h":3875,"l":3870,"v":400,"a":1548000},{"t":"2025-04-09 10:00:00","s":1744164000,"o":3880,"c":3880,"h":3880,"l":3880,"v":300,"a":1164000},{"t":"2025-04-09 10:01:00","s":1744164060,"o":3875,"c":3875,"h":3875,"l":3875,"v":200,"a":775000},{"t":"2025-04-09 10:12:00","s":1744164720,"o":3875,"c":3875,"h":3875,"l":3875,"v":100,"a":387500},{"t":"2025-04-09 10:19:00","s":1744165140,"o":3880,"c":3880,"h":3880,"l":3880,"v":100,"a":388000},{"t":"2025-04-09 10:20:00","s":1744165200,"o":3875,"c":3875,"h":3875,"l":3875,"v":400,"a":1550000},{"t":"2025-04-09 10:23:00","s":1744165380,"o":3870,"c":3870,"h":3870,"l":3870,"v":100,"a":387000},{"t":"2025-04-09 10:25:00","s":1744165500,"o":3880,"c":3880,"h":3880,"l":3880,"v":300,"a":1164000},{"t":"2025-04-09 10:27:00","s":1744165620,"o":3880,"c":3880,"h":3880,"l":3880,"v":300,"a":1164000},{"t":"2025-04-09 10:30:00","s":1744165800,"o":3875,"c":3875,"h":3875,"l":3875,"v":100,"a":387500},{"t":"2025-04-09 11:30:00","s":1744169400,"o":3880,"c":3860,"h":3880,"l":3860,"v":1600,"a":6176000},{"t":"2025-04-09 11:32:00","s":1744169520,"o":3865,"c":3865,"h":3865,"l":3865,"v":100,"a":386500},{"t":"2025-04-09 11:34:00","s":1744169640,"o":3865,"c":3865,"h":3865,"l":3865,"v":100,"a":386500},{"t":"2025-04-09 11:36:00","s":1744169760,"o":3870,"c":3870,"h":3870,"l":3870,"v":200,"a":774000},{"t":"2025-04-09 11:38:00","s":1744169880,"o":3865,"c":3865,"h":3865,"l":3865,"v":400,"a":1546000},{"t":"2025-04-09 11:44:00","s":1744170240,"o":3865,"c":3865,"h":3865,"l":3865,"v":200,"a":773000},{"t":"2025-04-09 11:52:00","s":1744170720,"o":3865,"c":3865,"h":3865,"l":3865,"v":200,"a":773000},{"t":"2025-04-09 11:57:00","s":1744171020,"o":3860,"c":3860,"h":3860,"l":3860,"v":500,"a":1930000},{"t":"2025-04-09 12:01:00","s":1744171260,"o":3875,"c":3875,"h":3875,"l":3875,"v":400,"a":1550000},{"t":"2025-04-09 12:02:00","s":1744171320,"o":3875,"c":3875,"h":3875,"l":3875,"v":100,"a":387500},{"t":"2025-04-09 12:04:00","s":1744171440,"o":3870,"c":3870,"h":3870,"l":3870,"v":100,"a":387000},{"t":"2025-04-09 12:06:00","s":1744171560,"o":3860,"c":3860,"h":3860,"l":3860,"v":200,"a":772000},{"t":"2025-04-09 12:07:00","s":1744171620,"o":3860,"c":3860,"h":3860,"l":3860,"v":300,"a":1158000},{"t":"2025-04-09 12:08:00","s":1744171680,"o":3865,"c":3870,"h":3870,"l":3865,"v":300,"a":1161000},{"t":"2025-04-09 12:09:00","s":1744171740,"o":3865,"c":3865,"h":3865,"l":3865,"v":200,"a":773000},{"t":"2025-04-09 12:13:00","s":1744171980,"o":3880,"c":3880,"h":3880,"l":3880,"v":100,"a":388000},{"t":"2025-04-09 12:15:00","s":1744172100,"o":3875,"c":3885,"h":3885,"l":3875,"v":200,"a":777000},{"t":"2025-04-09 12:16:00","s":1744172160,"o":3875,"c":3875,"h":3875,"l":3875,"v":300,"a":1162500},{"t":"2025-04-09 12:18:00","s":1744172280,"o":3865,"c":3865,"h":3865,"l":3865,"v":100,"a":386500},{"t":"2025-04-09 12:20:00","s":1744172400,"o":3860,"c":3860,"h":3860,"l":3860,"v":200,"a":772000},{"t":"2025-04-09 12:23:00","s":1744172580,"o":3855,"c":3855,"h":3855,"l":3855,"v":100,"a":385500},{"t":"2025-04-09 12:24:00","s":1744172640,"o":3850,"c":3845,"h":3850,"l":3845,"v":400,"a":1538000},{"t":"2025-04-09 12:25:00","s":1744172700,"o":3845,"c":3845,"h":3845,"l":3845,"v":100,"a":384500},{"t":"2025-04-09 12:26:00","s":1744172760,"o":3835,"c":3835,"h":3835,"l":3835,"v":100,"a":383500},{"t":"2025-04-09 12:27:00","s":1744172820,"o":3830,"c":3840,"h":3840,"l":3830,"v":200,"a":768000},{"t":"2025-04-09 12:35:00","s":1744173300,"o":3860,"c":3860,"h":3860,"l":3860,"v":100,"a":386000},{"t":"2025-04-09 12:37:00","s":1744173420,"o":3855,"c":3855,"h":3855,"l":3855,"v":200,"a":771000},{"t":"2025-04-09 12:39:00","s":1744173540,"o":3850,"c":3850,"h":3850,"l":3850,"v":100,"a":385000},{"t":"2025-04-09 12:43:00","s":1744173780,"o":3840,"c":3840,"h":3840,"l":3840,"v":100,"a":384000},{"t":"2025-04-09 12:44:00","s":1744173840,"o":3845,"c":3845,"h":3845,"l":3845,"v":200,"a":769000},{"t":"2025-04-09 12:49:00","s":1744174140,"o":3865,"c":3865,"h":3865,"l":3865,"v":100,"a":386500},{"t":"2025-04-09 12:55:00","s":1744174500,"o":3855,"c":3855,"h":3855,"l":3855,"v":200,"a":771000},{"t":"2025-04-09 12:58:00","s":1744174680,"o":3845,"c":3845,"h":3845,"l":3845,"v":100,"a":384500},{"t":"2025-04-09 13:01:00","s":1744174860,"o":3840,"c":3840,"h":3840,"l":3840,"v":100,"a":384000},{"t":"2025-04-09 13:02:00","s":1744174920,"o":3840,"c":3840,"h":3840,"l":3840,"v":100,"a":384000},{"t":"2025-04-09 13:05:00","s":1744175100,"o":3855,"c":3855,"h":3855,"l":3855,"v":200,"a":771000},{"t":"2025-04-09 13:06:00","s":1744175160,"o":3850,"c":3850,"h":3850,"l":3850,"v":100,"a":385000},{"t":"2025-04-09 13:15:00","s":1744175700,"o":3860,"c":3860,"h":3860,"l":3860,"v":200,"a":772000},{"t":"2025-04-09 13:18:00","s":1744175880,"o":3860,"c":3860,"h":3860,"l":3860,"v":300,"a":1158000},{"t":"2025-04-09 13:23:00","s":1744176180,"o":3855,"c":3855,"h":3855,"l":3855,"v":100,"a":385500},{"t":"2025-04-09 13:26:00","s":1744176360,"o":3850,"c":3850,"h":3850,"l":3850,"v":200,"a":770000},{"t":"2025-04-09 13:27:00","s":1744176420,"o":3850,"c":3850,"h":3850,"l":3850,"v":200,"a":770000},{"t":"2025-04-09 13:32:00","s":1744176720,"o":3850,"c":3850,"h":3850,"l":3850,"v":100,"a":385000},{"t":"2025-04-09 13:33:00","s":1744176780,"o":3845,"c":3845,"h":3845,"l":3845,"v":100,"a":384500},{"t":"2025-04-09 13:34:00","s":1744176840,"o":3840,"c":3840,"h":3840,"l":3840,"v":100,"a":384000},{"t":"2025-04-09 13:36:00","s":1744176960,"o":3845,"c":3845,"h":3845,"l":3845,"v":200,"a":769000},{"t":"2025-04-09 13:37:00","s":1744177020,"o":3840,"c":3840,"h":3840,"l":3840,"v":100,"a":384000},{"t":"2025-04-09 13:38:00","s":1744177080,"o":3840,"c":3840,"h":3840,"l":3840,"v":100,"a":384000},{"t":"2025-04-09 13:40:00","s":1744177200,"o":3855,"c":3855,"h":3855,"l":3855,"v":100,"a":385500},{"t":"2025-04-09 13:49:00","s":1744177740,"o":3855,"c":3855,"h":3855,"l":3855,"v":100,"a":385500},{"t":"2025-04-09 13:51:00","s":1744177860,"o":3860,"c":3860,"h":3860,"l":3860,"v":100,"a":386000},{"t":"2025-04-09 13:54:00","s":1744178040,"o":3855,"c":3855,"h":3855,"l":3855,"v":100,"a":385500},{"t":"2025-04-09 13:55:00","s":1744178100,"o":3860,"c":3855,"h":3860,"l":3855,"v":300,"a":1156500},{"t":"2025-04-09 13:56:00","s":1744178160,"o":3865,"c":3865,"h":3865,"l":3865,"v":100,"a":386500},{"t":"2025-04-09 13:59:00","s":1744178340,"o":3860,"c":3860,"h":3860,"l":3860,"v":400,"a":1544000},{"t":"2025-04-09 14:01:00","s":1744178460,"o":3870,"c":3870,"h":3870,"l":3870,"v":100,"a":387000},{"t":"2025-04-09 14:02:00","s":1744178520,"o":3875,"c":3875,"h":3875,"l":3875,"v":300,"a":1162500},{"t":"2025-04-09 14:03:00","s":1744178580,"o":3875,"c":3880,"h":3880,"l":3875,"v":300,"a":1164000},{"t":"2025-04-09 14:09:00","s":1744178940,"o":3885,"c":3885,"h":3890,"l":3885,"v":700,"a":2719500},{"t":"2025-04-09 14:11:00","s":1744179060,"o":3885,"c":3885,"h":3885,"l":3885,"v":100,"a":388500},{"t":"2025-04-09 14:14:00","s":1744179240,"o":3890,"c":3895,"h":3895,"l":3890,"v":300,"a":1168500},{"t":"2025-04-09 14:15:00","s":1744179300,"o":3895,"c":3900,"h":3900,"l":3895,"v":400,"a":1560000},{"t":"2025-04-09 14:16:00","s":1744179360,"o":3895,"c":3895,"h":3895,"l":3895,"v":200,"a":779000},{"t":"2025-04-09 14:19:00","s":1744179540,"o":3890,"c":3885,"h":3890,"l":3885,"v":200,"a":777000},{"t":"2025-04-09 14:20:00","s":1744179600,"o":3880,"c":3880,"h":3880,"l":3880,"v":100,"a":388000},{"t":"2025-04-09 14:21:00","s":1744179660,"o":3875,"c":3875,"h":3875,"l":3875,"v":400,"a":1550000},{"t":"2025-04-09 14:22:00","s":1744179720,"o":3880,"c":3880,"h":3880,"l":3880,"v":100,"a":388000},{"t":"2025-04-09 14:23:00","s":1744179780,"o":3875,"c":3875,"h":3875,"l":3875,"v":200,"a":775000},{"t":"2025-04-09 14:24:00","s":1744179840,"o":3880,"c":3870,"h":3880,"l":3870,"v":200,"a":774000},{"t":"2025-04-09 14:30:00","s":1744180200,"o":3870,"c":3870,"h":3870,"l":3870,"v":6500,"a":25155000},{"t":"2025-04-10 08:06:00","s":1744243560,"o":4060,"c":4050,"h":4060,"l":4050,"v":7200,"a":29160000},{"t":"2025-04-10 08:07:00","s":1744243620,"o":4035,"c":4040,"h":4040,"l":4035,"v":200,"a":808000},{"t":"2025-04-10 08:08:00","s":1744243680,"o":4045,"c":4045,"h":4045,"l":4045,"v":200,"a":809000},{"t":"2025-04-10 08:09:00","s":1744243740,"o":4040,"c":4035,"h":4040,"l":4035,"v":300,"a":1210500},{"t":"2025-04-10 08:10:00","s":1744243800,"o":4030,"c":4030,"h":4035,"l":4030,"v":600,"a":2418000},{"t":"2025-04-10 08:11:00","s":1744243860,"o":4030,"c":4030,"h":4030,"l":4030,"v":200,"a":806000},{"t":"2025-04-10 08:13:00","s":1744243980,"o":4020,"c":4020,"h":4020,"l":4020,"v":100,"a":402000},{"t":"2025-04-10 08:14:00","s":1744244040,"o":4015,"c":4015,"h":4015,"l":4015,"v":100,"a":401500},{"t":"2025-04-10 08:19:00","s":1744244340,"o":4020,"c":4020,"h":4020,"l":4020,"v":300,"a":1206000},{"t":"2025-04-10 08:20:00","s":1744244400,"o":4010,"c":4010,"h":4010,"l":4010,"v":100,"a":401000},{"t":"2025-04-10 08:22:00","s":1744244520,"o":4020,"c":4020,"h":4020,"l":4020,"v":200,"a":804000},{"t":"2025-04-10 08:23:00","s":1744244580,"o":4015,"c":4015,"h":4015,"l":4015,"v":100,"a":401500},{"t":"2025-04-10 08:24:00","s":1744244640,"o":4010,"c":4010,"h":4010,"l":4010,"v":100,"a":401000},{"t":"2025-04-10 08:27:00","s":1744244820,"o":4000,"c":4010,"h":4010,"l":4000,"v":1300,"a":5213000},{"t":"2025-04-10 08:28:00","s":1744244880,"o":4015,"c":4020,"h":4020,"l":4015,"v":600,"a":2412000},{"t":"2025-04-10 08:32:00","s":1744245120,"o":4000,"c":4000,"h":4000,"l":4000,"v":200,"a":800000},{"t":"2025-04-10 08:33:00","s":1744245180,"o":4000,"c":4000,"h":4000,"l":4000,"v":200,"a":800000},{"t":"2025-04-10 08:34:00","s":1744245240,"o":4005,"c":4005,"h":4010,"l":4005,"v":700,"a":2803500},{"t":"2025-04-10 08:39:00","s":1744245540,"o":4000,"c":4000,"h":4000,"l":4000,"v":100,"a":400000},{"t":"2025-04-10 08:41:00","s":1744245660,"o":4000,"c":4000,"h":4000,"l":4000,"v":200,"a":800000},{"t":"2025-04-10 08:43:00","s":1744245780,"o":4005,"c":4005,"h":4005,"l":4005,"v":200,"a":801000},{"t":"2025-04-10 08:44:00","s":1744245840,"o":4010,"c":4010,"h":4010,"l":4010,"v":300,"a":1203000},{"t":"2025-04-10 08:45:00","s":1744245900,"o":4015,"c":4015,"h":4015,"l":4015,"v":400,"a":1606000},{"t":"2025-04-10 08:49:00","s":1744246140,"o":4000,"c":4000,"h":4000,"l":4000,"v":100,"a":400000},{"t":"2025-04-10 08:51:00","s":1744246260,"o":3995,"c":3995,"h":3995,"l":3995,"v":600,"a":2397000},{"t":"2025-04-10 08:52:00","s":1744246320,"o":4000,"c":4000,"h":4000,"l":4000,"v":200,"a":800000},{"t":"2025-04-10 08:55:00","s":1744246500,"o":3995,"c":3995,"h":3995,"l":3995,"v":100,"a":399500},{"t":"2025-04-10 08:56:00","s":1744246560,"o":4000,"c":4000,"h":4000,"l":4000,"v":100,"a":400000},{"t":"2025-04-10 08:58:00","s":1744246680,"o":4000,"c":4000,"h":4000,"l":4000,"v":100,"a":400000},{"t":"2025-04-10 09:00:00","s":1744246800,"o":4010,"c":4010,"h":4010,"l":4010,"v":200,"a":802000},{"t":"2025-04-10 09:01:00","s":1744246860,"o":4010,"c":4010,"h":4010,"l":4010,"v":100,"a":401000},{"t":"2025-04-10 09:03:00","s":1744246980,"o":4005,"c":4005,"h":4005,"l":4005,"v":200,"a":801000},{"t":"2025-04-10 09:04:00","s":1744247040,"o":4000,"c":4000,"h":4000,"l":4000,"v":100,"a":400000},{"t":"2025-04-10 09:05:00","s":1744247100,"o":4005,"c":4005,"h":4005,"l":4005,"v":200,"a":801000},{"t":"2025-04-10 09:06:00","s":1744247160,"o":4005,"c":4005,"h":4005,"l":4005,"v":100,"a":400500},{"t":"2025-04-10 09:10:00","s":1744247400,"o":3995,"c":3995,"h":3995,"l":3995,"v":100,"a":399500},{"t":"2025-04-10 09:12:00","s":1744247520,"o":4000,"c":4000,"h":4000,"l":4000,"v":200,"a":800000},{"t":"2025-04-10 09:13:00","s":1744247580,"o":3995,"c":3995,"h":3995,"l":3995,"v":400,"a":1598000},{"t":"2025-04-10 09:14:00","s":1744247640,"o":3995,"c":3995,"h":3995,"l":3995,"v":100,"a":399500},{"t":"2025-04-10 09:15:00","s":1744247700,"o":3990,"c":3990,"h":3990,"l":3990,"v":100,"a":399000},{"t":"2025-04-10 09:16:00","s":1744247760,"o":3990,"c":3990,"h":3990,"l":3990,"v":100,"a":399000},{"t":"2025-04-10 09:18:00","s":1744247880,"o":4000,"c":4005,"h":4005,"l":4000,"v":600,"a":2403000},{"t":"2025-04-10 09:19:00","s":1744247940,"o":4000,"c":4000,"h":4000,"l":4000,"v":100,"a":400000},{"t":"2025-04-10 09:20:00","s":1744248000,"o":4000,"c":3995,"h":4000,"l":3995,"v":400,"a":1598000},{"t":"2025-04-10 09:21:00","s":1744248060,"o":4000,"c":4000,"h":4000,"l":4000,"v":100,"a":400000},{"t":"2025-04-10 09:30:00","s":1744248600,"o":3990,"c":3990,"h":3990,"l":3990,"v":100,"a":399000},{"t":"2025-04-10 09:32:00","s":1744248720,"o":3990,"c":3990,"h":3990,"l":3990,"v":200,"a":798000},{"t":"2025-04-10 09:35:00","s":1744248900,"o":3990,"c":3990,"h":3990,"l":3990,"v":200,"a":798000},{"t":"2025-04-10 09:41:00","s":1744249260,"o":3995,"c":3995,"h":3995,"l":3995,"v":100,"a":399500},{"t":"2025-04-10 09:47:00","s":1744249620,"o":3990,"c":3990,"h":3990,"l":3990,"v":200,"a":798000},{"t":"2025-04-10 09:58:00","s":1744250280,"o":3995,"c":3995,"h":3995,"l":3995,"v":100,"a":399500},{"t":"2025-04-10 09:59:00","s":1744250340,"o":4000,"c":4000,"h":4000,"l":4000,"v":100,"a":400000},{"t":"2025-04-10 10:00:00","s":1744250400,"o":4000,"c":4000,"h":4000,"l":4000,"v":100,"a":400000},{"t":"2025-04-10 10:14:00","s":1744251240,"o":4000,"c":4000,"h":4000,"l":4000,"v":200,"a":800000},{"t":"2025-04-10 11:30:00","s":1744255800,"o":3990,"c":3990,"h":3990,"l":3985,"v":1200,"a":4788000},{"t":"2025-04-10 11:31:00","s":1744255860,"o":3995,"c":3995,"h":3995,"l":3995,"v":200,"a":799000},{"t":"2025-04-10 11:32:00","s":1744255920,"o":3995,"c":3995,"h":3995,"l":3995,"v":200,"a":799000},{"t":"2025-04-10 11:33:00","s":1744255980,"o":3995,"c":3995,"h":3995,"l":3995,"v":800,"a":3196000},{"t":"2025-04-10 11:36:00","s":1744256160,"o":3995,"c":4000,"h":4000,"l":3995,"v":200,"a":800000},{"t":"2025-04-10 11:38:00","s":1744256280,"o":3990,"c":3990,"h":3990,"l":3990,"v":100,"a":399000},{"t":"2025-04-10 11:39:00","s":1744256340,"o":4000,"c":4000,"h":4000,"l":4000,"v":500,"a":2000000},{"t":"2025-04-10 11:48:00","s":1744256880,"o":3995,"c":3995,"h":3995,"l":3995,"v":200,"a":799000},{"t":"2025-04-10 11:49:00","s":1744256940,"o":3995,"c":3995,"h":3995,"l":3995,"v":300,"a":1198500},{"t":"2025-04-10 11:51:00","s":1744257060,"o":4000,"c":4000,"h":4000,"l":4000,"v":100,"a":400000},{"t":"2025-04-10 11:52:00","s":1744257120,"o":4000,"c":4005,"h":4005,"l":4000,"v":200,"a":801000},{"t":"2025-04-10 11:59:00","s":1744257540,"o":4005,"c":4005,"h":4005,"l":4005,"v":100,"a":400500},{"t":"2025-04-10 12:01:00","s":1744257660,"o":4005,"c":4005,"h":4005,"l":4005,"v":100,"a":400500},{"t":"2025-04-10 12:28:00","s":1744259280,"o":4005,"c":4005,"h":4005,"l":4005,"v":100,"a":400500},{"t":"2025-04-10 12:29:00","s":1744259340,"o":4010,"c":4010,"h":4010,"l":4010,"v":300,"a":1203000},{"t":"2025-04-10 12:30:00","s":1744259400,"o":4010,"c":4010,"h":4010,"l":4010,"v":100,"a":401000},{"t":"2025-04-10 12:35:00","s":1744259700,"o":4010,"c":4015,"h":4015,"l":4010,"v":800,"a":3212000},{"t":"2025-04-10 12:38:00","s":1744259880,"o":4015,"c":4020,"h":4020,"l":4015,"v":1100,"a":4422000},{"t":"2025-04-10 12:45:00","s":1744260300,"o":4020,"c":4020,"h":4020,"l":4020,"v":200,"a":804000},{"t":"2025-04-10 12:48:00","s":1744260480,"o":4025,"c":4025,"h":4025,"l":4025,"v":400,"a":1610000},{"t":"2025-04-10 12:56:00","s":1744260960,"o":4025,"c":4025,"h":4025,"l":4025,"v":500,"a":2012500},{"t":"2025-04-10 12:58:00","s":1744261080,"o":4025,"c":4025,"h":4025,"l":4025,"v":200,"a":805000},{"t":"2025-04-10 13:01:00","s":1744261260,"o":4025,"c":4025,"h":4025,"l":4025,"v":300,"a":1207500},{"t":"2025-04-10 13:16:00","s":1744262160,"o":4030,"c":4030,"h":4030,"l":4030,"v":100,"a":403000},{"t":"2025-04-10 13:20:00","s":1744262400,"o":4035,"c":4035,"h":4035,"l":4035,"v":100,"a":403500},{"t":"2025-04-10 13:23:00","s":1744262580,"o":4035,"c":4035,"h":4035,"l":4035,"v":100,"a":403500},{"t":"2025-04-10 13:25:00","s":1744262700,"o":4030,"c":4030,"h":4030,"l":4030,"v":500,"a":2015000},{"t":"2025-04-10 13:30:00","s":1744263000,"o":4030,"c":4030,"h":4030,"l":4030,"v":300,"a":1209000},{"t":"2025-04-10 13:34:00","s":1744263240,"o":4030,"c":4030,"h":4030,"l":4030,"v":100,"a":403000},{"t":"2025-04-10 13:36:00","s":1744263360,"o":4030,"c":4030,"h":4030,"l":4030,"v":100,"a":403000},{"t":"2025-04-10 13:40:00","s":1744263600,"o":4035,"c":4035,"h":4035,"l":4035,"v":300,"a":1210500},{"t":"2025-04-10 13:45:00","s":1744263900,"o":4040,"c":4040,"h":4040,"l":4040,"v":500,"a":2020000},{"t":"2025-04-10 13:51:00","s":1744264260,"o":4040,"c":4040,"h":4040,"l":4040,"v":100,"a":404000},{"t":"2025-04-10 13:59:00","s":1744264740,"o":4040,"c":4040,"h":4040,"l":4040,"v":600,"a":2424000},{"t":"2025-04-10 14:03:00","s":1744264980,"o":4040,"c":4040,"h":4040,"l":4040,"v":100,"a":404000},{"t":"2025-04-10 14:04:00","s":1744265040,"o":4045,"c":4040,"h":4045,"l":4040,"v":400,"a":1616000},{"t":"2025-04-10 14:05:00","s":1744265100,"o":4045,"c":4045,"h":4045,"l":4045,"v":100,"a":404500},{"t":"2025-04-10 14:08:00","s":1744265280,"o":4045,"c":4045,"h":4045,"l":4045,"v":400,"a":1618000},{"t":"2025-04-10 14:10:00","s":1744265400,"o":4040,"c":4040,"h":4040,"l":4040,"v":400,"a":1616000},{"t":"2025-04-10 14:12:00","s":1744265520,"o":4035,"c":4035,"h":4035,"l":4035,"v":100,"a":403500},{"t":"2025-04-10 14:14:00","s":1744265640,"o":4035,"c":4035,"h":4035,"l":4035,"v":900,"a":3631500},{"t":"2025-04-10 14:17:00","s":1744265820,"o":4035,"c":4035,"h":4035,"l":4035,"v":100,"a":403500},{"t":"2025-04-10 14:22:00","s":1744266120,"o":4035,"c":4035,"h":4035,"l":4035,"v":400,"a":1614000},{"t":"2025-04-10 14:23:00","s":1744266180,"o":4030,"c":4030,"h":4030,"l":4030,"v":100,"a":403000},{"t":"2025-04-10 14:24:00","s":1744266240,"o":4030,"c":4035,"h":4035,"l":4030,"v":300,"a":1210500},{"t":"2025-04-10 14:30:00","s":1744266600,"o":4040,"c":4040,"h":4040,"l":4040,"v":4300,"a":17372000},{"t":"2025-04-11 08:00:00","s":1744329600,"o":3970,"c":3985,"h":3985,"l":3960,"v":1900,"a":7571500},{"t":"2025-04-11 08:01:00","s":1744329660,"o":3975,"c":3980,"h":3980,"l":3970,"v":1100,"a":4378000},{"t":"2025-04-11 08:02:00","s":1744329720,"o":3970,"c":3955,"h":3990,"l":3950,"v":1600,"a":6328000},{"t":"2025-04-11 08:03:00","s":1744329780,"o":3945,"c":3945,"h":3945,"l":3945,"v":100,"a":394500},{"t":"2025-04-11 08:06:00","s":1744329960,"o":3945,"c":3910,"h":3945,"l":3910,"v":6300,"a":24633000},{"t":"2025-04-11 08:07:00","s":1744330020,"o":3925,"c":3930,"h":3930,"l":3925,"v":600,"a":2358000},{"t":"2025-04-11 08:08:00","s":1744330080,"o":3935,"c":3935,"h":3935,"l":3935,"v":300,"a":1180500},{"t":"2025-04-11 08:10:00","s":1744330200,"o":3910,"c":3935,"h":3935,"l":3910,"v":1100,"a":4328500},{"t":"2025-04-11 08:12:00","s":1744330320,"o":3940,"c":3940,"h":3940,"l":3940,"v":100,"a":394000},{"t":"2025-04-11 08:15:00","s":1744330500,"o":3925,"c":3925,"h":3925,"l":3925,"v":100,"a":392500},{"t":"2025-04-11 08:18:00","s":1744330680,"o":3915,"c":3915,"h":3915,"l":3915,"v":100,"a":391500},{"t":"2025-04-11 08:19:00","s":1744330740,"o":3920,"c":3925,"h":3925,"l":3920,"v":600,"a":2355000},{"t":"2025-04-11 08:20:00","s":1744330800,"o":3925,"c":3925,"h":3925,"l":3925,"v":200,"a":785000},{"t":"2025-04-11 08:21:00","s":1744330860,"o":3925,"c":3925,"h":3930,"l":3925,"v":800,"a":3140000},{"t":"2025-04-11 08:22:00","s":1744330920,"o":3935,"c":3935,"h":3935,"l":3935,"v":100,"a":393500},{"t":"2025-04-11 08:23:00","s":1744330980,"o":3940,"c":3940,"h":3940,"l":3940,"v":100,"a":394000},{"t":"2025-04-11 08:26:00","s":1744331160,"o":3940,"c":3935,"h":3940,"l":3935,"v":600,"a":2361000},{"t":"2025-04-11 08:29:00","s":1744331340,"o":3935,"c":3935,"h":3935,"l":3935,"v":200,"a":787000},{"t":"2025-04-11 08:35:00","s":1744331700,"o":3940,"c":3940,"h":3940,"l":3940,"v":100,"a":394000},{"t":"2025-04-11 08:37:00","s":1744331820,"o":3935,"c":3935,"h":3935,"l":3935,"v":200,"a":787000},{"t":"2025-04-11 08:43:00","s":1744332180,"o":3930,"c":3930,"h":3930,"l":3930,"v":100,"a":393000},{"t":"2025-04-11 08:44:00","s":1744332240,"o":3925,"c":3925,"h":3925,"l":3925,"v":100,"a":392500},{"t":"2025-04-11 08:46:00","s":1744332360,"o":3935,"c":3935,"h":3935,"l":3935,"v":200,"a":787000},{"t":"2025-04-11 08:49:00","s":1744332540,"o":3940,"c":3940,"h":3940,"l":3940,"v":600,"a":2364000},{"t":"2025-04-11 08:51:00","s":1744332660,"o":3930,"c":3930,"h":3930,"l":3930,"v":500,"a":1965000},{"t":"2025-04-11 08:54:00","s":1744332840,"o":3935,"c":3935,"h":3935,"l":3935,"v":200,"a":787000},{"t":"2025-04-11 08:56:00","s":1744332960,"o":3940,"c":3930,"h":3940,"l":3930,"v":200,"a":786000},{"t":"2025-04-11 08:57:00","s":1744333020,"o":3940,"c":3945,"h":3945,"l":3940,"v":1300,"a":5128500},{"t":"2025-04-11 09:03:00","s":1744333380,"o":3945,"c":3945,"h":3945,"l":3945,"v":200,"a":789000},{"t":"2025-04-11 09:07:00","s":1744333620,"o":3945,"c":3945,"h":3945,"l":3945,"v":300,"a":1183500},{"t":"2025-04-11 09:09:00","s":1744333740,"o":3950,"c":3950,"h":3950,"l":3950,"v":100,"a":395000},{"t":"2025-04-11 09:10:00","s":1744333800,"o":3950,"c":3950,"h":3950,"l":3950,"v":500,"a":1975000},{"t":"2025-04-11 09:19:00","s":1744334340,"o":3965,"c":3965,"h":3965,"l":3965,"v":100,"a":396500},{"t":"2025-04-11 09:21:00","s":1744334460,"o":3960,"c":3960,"h":3960,"l":3960,"v":200,"a":792000},{"t":"2025-04-11 09:22:00","s":1744334520,"o":3960,"c":3960,"h":3960,"l":3960,"v":100,"a":396000},{"t":"2025-04-11 09:29:00","s":1744334940,"o":3960,"c":3960,"h":3960,"l":3960,"v":500,"a":1980000},{"t":"2025-04-11 09:30:00","s":1744335000,"o":3965,"c":3960,"h":3965,"l":3960,"v":200,"a":792000},{"t":"2025-04-11 09:34:00","s":1744335240,"o":3965,"c":3965,"h":3965,"l":3965,"v":100,"a":396500},{"t":"2025-04-11 09:40:00","s":1744335600,"o":3970,"c":3980,"h":3980,"l":3970,"v":500,"a":1990000},{"t":"2025-04-11 09:44:00","s":1744335840,"o":3965,"c":3965,"h":3965,"l":3965,"v":200,"a":793000},{"t":"2025-04-11 09:46:00","s":1744335960,"o":3960,"c":3960,"h":3960,"l":3960,"v":100,"a":396000},{"t":"2025-04-11 09:51:00","s":1744336260,"o":3965,"c":3965,"h":3965,"l":3965,"v":100,"a":396500},{"t":"2025-04-11 09:53:00","s":1744336380,"o":3960,"c":3955,"h":3960,"l":3955,"v":300,"a":1186500},{"t":"2025-04-11 09:54:00","s":1744336440,"o":3955,"c":3955,"h":3955,"l":3955,"v":100,"a":395500},{"t":"2025-04-11 09:58:00","s":1744336680,"o":3955,"c":3955,"h":3955,"l":3955,"v":100,"a":395500},{"t":"2025-04-11 10:06:00","s":1744337160,"o":3955,"c":3955,"h":3955,"l":3955,"v":300,"a":1186500},{"t":"2025-04-11 10:09:00","s":1744337340,"o":3960,"c":3960,"h":3960,"l":3960,"v":200,"a":792000},{"t":"2025-04-11 10:11:00","s":1744337460,"o":3955,"c":3955,"h":3955,"l":3955,"v":100,"a":395500},{"t":"2025-04-11 10:15:00","s":1744337700,"o":3950,"c":3950,"h":3950,"l":3950,"v":100,"a":395000},{"t":"2025-04-11 10:16:00","s":1744337760,"o":3950,"c":3950,"h":3950,"l":3950,"v":300,"a":1185000},{"t":"2025-04-11 10:19:00","s":1744337940,"o":3955,"c":3955,"h":3955,"l":3955,"v":200,"a":791000},{"t":"2025-04-11 10:25:00","s":1744338300,"o":3960,"c":3960,"h":3960,"l":3960,"v":100,"a":396000},{"t":"2025-04-11 10:29:00","s":1744338540,"o":3965,"c":3965,"h":3965,"l":3965,"v":100,"a":396500},{"t":"2025-04-11 11:30:00","s":1744342200,"o":3990,"c":3990,"h":3990,"l":3990,"v":1100,"a":4389000},{"t":"2025-04-11 11:31:00","s":1744342260,"o":3990,"c":3990,"h":3990,"l":3990,"v":100,"a":399000},{"t":"2025-04-11 11:32:00","s":1744342320,"o":3980,"c":3975,"h":3980,"l":3975,"v":500,"a":1987500},{"t":"2025-04-11 11:35:00","s":1744342500,"o":3965,"c":3965,"h":3965,"l":3965,"v":100,"a":396500},{"t":"2025-04-11 11:36:00","s":1744342560,"o":3965,"c":3965,"h":3965,"l":3965,"v":100,"a":396500},{"t":"2025-04-11 11:39:00","s":1744342740,"o":3965,"c":3965,"h":3965,"l":3965,"v":200,"a":793000},{"t":"2025-04-11 11:40:00","s":1744342800,"o":3965,"c":3965,"h":3965,"l":3965,"v":200,"a":793000},{"t":"2025-04-11 11:41:00","s":1744342860,"o":3960,"c":3960,"h":3960,"l":3960,"v":100,"a":396000},{"t":"2025-04-11 11:42:00","s":1744342920,"o":3965,"c":3965,"h":3965,"l":3965,"v":100,"a":396500},{"t":"2025-04-11 11:57:00","s":1744343820,"o":3960,"c":3960,"h":3960,"l":3960,"v":500,"a":1980000},{"t":"2025-04-11 11:58:00","s":1744343880,"o":3955,"c":3955,"h":3955,"l":3955,"v":200,"a":791000},{"t":"2025-04-11 11:59:00","s":1744343940,"o":3960,"c":3960,"h":3960,"l":3960,"v":200,"a":792000},{"t":"2025-04-11 12:00:00","s":1744344000,"o":3960,"c":3960,"h":3960,"l":3960,"v":400,"a":1584000},{"t":"2025-04-11 12:01:00","s":1744344060,"o":3955,"c":3955,"h":3955,"l":3955,"v":100,"a":395500},{"t":"2025-04-11 12:02:00","s":1744344120,"o":3965,"c":3955,"h":3970,"l":3955,"v":600,"a":2373000},{"t":"2025-04-11 12:07:00","s":1744344420,"o":3970,"c":3970,"h":3970,"l":3970,"v":200,"a":794000},{"t":"2025-04-11 12:09:00","s":1744344540,"o":3975,"c":3965,"h":3980,"l":3965,"v":400,"a":1586000},{"t":"2025-04-11 12:14:00","s":1744344840,"o":3960,"c":3960,"h":3960,"l":3960,"v":100,"a":396000},{"t":"2025-04-11 12:16:00","s":1744344960,"o":3970,"c":3970,"h":3970,"l":3970,"v":100,"a":397000},{"t":"2025-04-11 12:21:00","s":1744345260,"o":3970,"c":3970,"h":3970,"l":3970,"v":100,"a":397000},{"t":"2025-04-11 12:28:00","s":1744345680,"o":3970,"c":3970,"h":3970,"l":3970,"v":100,"a":397000},{"t":"2025-04-11 12:38:00","s":1744346280,"o":3965,"c":3965,"h":3965,"l":3965,"v":400,"a":1586000},{"t":"2025-04-11 12:40:00","s":1744346400,"o":3965,"c":3970,"h":3970,"l":3965,"v":200,"a":794000},{"t":"2025-04-11 12:54:00","s":1744347240,"o":3960,"c":3960,"h":3960,"l":3960,"v":100,"a":396000},{"t":"2025-04-11 12:59:00","s":1744347540,"o":3960,"c":3960,"h":3960,"l":3960,"v":500,"a":1980000},{"t":"2025-04-11 13:06:00","s":1744347960,"o":3955,"c":3955,"h":3955,"l":3955,"v":100,"a":395500},{"t":"2025-04-11 13:07:00","s":1744348020,"o":3960,"c":3960,"h":3960,"l":3960,"v":200,"a":792000},{"t":"2025-04-11 13:09:00","s":1744348140,"o":3960,"c":3955,"h":3960,"l":3955,"v":300,"a":1186500},{"t":"2025-04-11 13:10:00","s":1744348200,"o":3965,"c":3965,"h":3965,"l":3965,"v":100,"a":396500},{"t":"2025-04-11 13:11:00","s":1744348260,"o":3965,"c":3965,"h":3965,"l":3965,"v":100,"a":396500},{"t":"2025-04-11 13:13:00","s":1744348380,"o":3970,"c":3970,"h":3970,"l":3970,"v":200,"a":794000},{"t":"2025-04-11 13:14:00","s":1744348440,"o":3975,"c":3975,"h":3975,"l":3975,"v":100,"a":397500},{"t":"2025-04-11 13:15:00","s":1744348500,"o":3980,"c":3975,"h":3980,"l":3975,"v":600,"a":2385000},{"t":"2025-04-11 13:16:00","s":1744348560,"o":3980,"c":3975,"h":3980,"l":3975,"v":2300,"a":9142500},{"t":"2025-04-11 13:18:00","s":1744348680,"o":3980,"c":3980,"h":3980,"l":3980,"v":100,"a":398000},{"t":"2025-04-11 13:21:00","s":1744348860,"o":3980,"c":3980,"h":3980,"l":3980,"v":100,"a":398000},{"t":"2025-04-11 13:24:00","s":1744349040,"o":3980,"c":3980,"h":3980,"l":3980,"v":100,"a":398000},{"t":"2025-04-11 13:25:00","s":1744349100,"o":3980,"c":3980,"h":3980,"l":3980,"v":100,"a":398000}]