{ "date": "20260611", "sourceOrderCsv": "022tradeDaily/stockorder_20260611.csv", "symbols": { "5803": { "name": "藤倉", "bars": [ { "t": "09:06:00", "o": 4021.0, "h": 4030.0, "l": 3970.0, "c": 3979.0, "v": 2444200, "empty": false }, { "t": "09:06:15", "o": 3978.0, "h": 3985.0, "l": 3957.0, "c": 3979.0, "v": 216900, "empty": false }, { "t": "09:06:30", "o": 3974.0, "h": 3985.0, "l": 3957.0, "c": 3967.0, "v": 143400, "empty": false }, { "t": "09:06:45", "o": 3974.0, "h": 3989.0, "l": 3960.0, "c": 3961.0, "v": 113800, "empty": false }, { "t": "09:07:00", "o": 3970.0, "h": 3980.0, "l": 3956.0, "c": 3974.0, "v": 118600, "empty": false }, { "t": "09:07:15", "o": 3977.0, "h": 3993.0, "l": 3967.0, "c": 3975.0, "v": 111700, "empty": false }, { "t": "09:07:30", "o": 3978.0, "h": 3980.0, "l": 3947.0, "c": 3951.0, "v": 247900, "empty": false }, { "t": "09:07:45", "o": 3945.0, "h": 3957.0, "l": 3940.0, "c": 3955.0, "v": 134400, "empty": false }, { "t": "09:08:00", "o": 3950.0, "h": 3955.0, "l": 3940.0, "c": 3943.0, "v": 78500, "empty": false }, { "t": "09:08:15", "o": 3943.0, "h": 3957.0, "l": 3940.0, "c": 3953.0, "v": 143700, "empty": false }, { "t": "09:08:30", "o": 3946.0, "h": 3954.0, "l": 3939.0, "c": 3947.0, "v": 127800, "empty": false }, { "t": "09:08:45", "o": 3943.0, "h": 3948.0, "l": 3940.0, "c": 3945.0, "v": 56700, "empty": false }, { "t": "09:09:00", "o": 3944.0, "h": 3955.0, "l": 3938.0, "c": 3940.0, "v": 186700, "empty": false }, { "t": "09:09:15", "o": 3942.0, "h": 3949.0, "l": 3937.0, "c": 3940.0, "v": 99100, "empty": false }, { "t": "09:09:30", "o": 3941.0, "h": 3943.0, "l": 3930.0, "c": 3932.0, "v": 120900, "empty": false }, { "t": "09:09:45", "o": 3936.0, "h": 3940.0, "l": 3917.0, "c": 3923.0, "v": 148500, "empty": false }, { "t": "09:10:00", "o": 3916.0, "h": 3925.0, "l": 3913.0, "c": 3921.0, "v": 101000, "empty": false }, { "t": "09:10:15", "o": 3925.0, "h": 3932.0, "l": 3914.0, "c": 3917.0, "v": 133000, "empty": false }, { "t": "09:10:30", "o": 3914.0, "h": 3919.0, "l": 3894.0, "c": 3895.0, "v": 448500, "empty": false }, { "t": "09:10:45", "o": 3898.0, "h": 3909.0, "l": 3890.0, "c": 3892.0, "v": 149200, "empty": false }, { "t": "09:11:00", "o": 3896.0, "h": 3901.0, "l": 3888.0, "c": 3897.0, "v": 94000, "empty": false }, { "t": "09:11:15", "o": 3900.0, "h": 3917.0, "l": 3897.0, "c": 3915.0, "v": 84700, "empty": false }, { "t": "09:11:30", "o": 3911.0, "h": 3916.0, "l": 3901.0, "c": 3912.0, "v": 69400, "empty": false }, { "t": "09:11:45", "o": 3914.0, "h": 3916.0, "l": 3902.0, "c": 3907.0, "v": 76400, "empty": false }, { "t": "09:12:00", "o": 3900.0, "h": 3909.0, "l": 3900.0, "c": 3904.0, "v": 57200, "empty": false }, { "t": "09:12:15", "o": 3906.0, "h": 3912.0, "l": 3897.0, "c": 3901.0, "v": 148000, "empty": false }, { "t": "09:12:30", "o": 3898.0, "h": 3909.0, "l": 3897.0, "c": 3904.0, "v": 47600, "empty": false }, { "t": "09:12:45", "o": 3905.0, "h": 3917.0, "l": 3904.0, "c": 3915.0, "v": 69000, "empty": false }, { "t": "09:13:00", "o": 3915.0, "h": 3918.0, "l": 3908.0, "c": 3912.0, "v": 56100, "empty": false }, { "t": "09:13:15", "o": 3913.0, "h": 3922.0, "l": 3907.0, "c": 3917.0, "v": 157200, "empty": false }, { "t": "09:13:30", "o": 3920.0, "h": 3931.0, "l": 3918.0, "c": 3927.0, "v": 198200, "empty": false }, { "t": "09:13:45", "o": 3923.0, "h": 3925.0, "l": 3910.0, "c": 3913.0, "v": 93000, "empty": false }, { "t": "09:14:00", "o": 3907.0, "h": 3911.0, "l": 3890.0, "c": 3903.0, "v": 267900, "empty": false }, { "t": "09:14:15", "o": 3905.0, "h": 3913.0, "l": 3900.0, "c": 3904.0, "v": 82300, "empty": false }, { "t": "09:14:30", "o": 3907.0, "h": 3917.0, "l": 3905.0, "c": 3909.0, "v": 95600, "empty": false }, { "t": "09:14:45", "o": 3908.0, "h": 3915.0, "l": 3908.0, "c": 3912.0, "v": 36300, "empty": false }, { "t": "09:15:00", "o": 3912.0, "h": 3923.0, "l": 3908.0, "c": 3914.0, "v": 180400, "empty": false }, { "t": "09:15:15", "o": 3911.0, "h": 3920.0, "l": 3908.0, "c": 3917.0, "v": 78700, "empty": false }, { "t": "09:15:30", "o": 3915.0, "h": 3929.0, "l": 3910.0, "c": 3927.0, "v": 99500, "empty": false }, { "t": "09:15:45", "o": 3927.0, "h": 3934.0, "l": 3924.0, "c": 3929.0, "v": 89500, "empty": false }, { "t": "09:16:00", "o": 3930.0, "h": 3939.0, "l": 3928.0, "c": 3931.0, "v": 117100, "empty": false }, { "t": "09:16:15", "o": 3936.0, "h": 3938.0, "l": 3927.0, "c": 3933.0, "v": 104600, "empty": false }, { "t": "09:16:30", "o": 3939.0, "h": 3945.0, "l": 3933.0, "c": 3942.0, "v": 126300, "empty": false }, { "t": "09:16:45", "o": 3942.0, "h": 3955.0, "l": 3938.0, "c": 3953.0, "v": 184000, "empty": false }, { "t": "09:17:00", "o": 3953.0, "h": 3956.0, "l": 3944.0, "c": 3947.0, "v": 104100, "empty": false }, { "t": "09:17:15", "o": 3947.0, "h": 3954.0, "l": 3941.0, "c": 3944.0, "v": 95100, "empty": false }, { "t": "09:17:30", "o": 3945.0, "h": 3966.0, "l": 3943.0, "c": 3961.0, "v": 131800, "empty": false }, { "t": "09:17:45", "o": 3965.0, "h": 3972.0, "l": 3963.0, "c": 3970.0, "v": 126400, "empty": false }, { "t": "09:18:00", "o": 3970.0, "h": 3973.0, "l": 3958.0, "c": 3965.0, "v": 140300, "empty": false }, { "t": "09:18:15", "o": 3963.0, "h": 3964.0, "l": 3950.0, "c": 3953.0, "v": 83500, "empty": false }, { "t": "09:18:30", "o": 3951.0, "h": 3965.0, "l": 3950.0, "c": 3958.0, "v": 136300, "empty": false }, { "t": "09:18:45", "o": 3957.0, "h": 3968.0, "l": 3954.0, "c": 3967.0, "v": 94300, "empty": false }, { "t": "09:19:00", "o": 3964.0, "h": 3966.0, "l": 3952.0, "c": 3955.0, "v": 74500, "empty": false }, { "t": "09:19:15", "o": 3955.0, "h": 3967.0, "l": 3952.0, "c": 3966.0, "v": 58700, "empty": false }, { "t": "09:19:30", "o": 3970.0, "h": 3987.0, "l": 3964.0, "c": 3977.0, "v": 153800, "empty": false }, { "t": "09:19:45", "o": 3980.0, "h": 3998.0, "l": 3978.0, "c": 3993.0, "v": 126200, "empty": false }, { "t": "09:20:00", "o": 3993.0, "h": 3997.0, "l": 3988.0, "c": 3992.0, "v": 111400, "empty": false }, { "t": "09:20:15", "o": 3991.0, "h": 3996.0, "l": 3987.0, "c": 3992.0, "v": 95100, "empty": false }, { "t": "09:20:30", "o": 3991.0, "h": 3996.0, "l": 3984.0, "c": 3986.0, "v": 108900, "empty": false }, { "t": "09:20:45", "o": 3986.0, "h": 3989.0, "l": 3967.0, "c": 3971.0, "v": 101800, "empty": false }, { "t": "09:21:00", "o": 3976.0, "h": 3985.0, "l": 3971.0, "c": 3977.0, "v": 107100, "empty": false }, { "t": "09:21:15", "o": 3979.0, "h": 3990.0, "l": 3976.0, "c": 3986.0, "v": 70000, "empty": false }, { "t": "09:21:30", "o": 3989.0, "h": 3993.0, "l": 3984.0, "c": 3987.0, "v": 82200, "empty": false }, { "t": "09:21:45", "o": 3989.0, "h": 3992.0, "l": 3982.0, "c": 3985.0, "v": 49200, "empty": false }, { "t": "09:22:00", "o": 3985.0, "h": 4000.0, "l": 3984.0, "c": 3998.0, "v": 179900, "empty": false }, { "t": "09:22:15", "o": 3999.0, "h": 4000.0, "l": 3990.0, "c": 3994.0, "v": 66200, "empty": false }, { "t": "09:22:30", "o": 3990.0, "h": 3992.0, "l": 3975.0, "c": 3978.0, "v": 101200, "empty": false }, { "t": "09:22:45", "o": 3977.0, "h": 3989.0, "l": 3974.0, "c": 3983.0, "v": 140600, "empty": false }, { "t": "09:23:00", "o": 3989.0, "h": 3994.0, "l": 3985.0, "c": 3992.0, "v": 60800, "empty": false }, { "t": "09:23:15", "o": 3990.0, "h": 3996.0, "l": 3985.0, "c": 3989.0, "v": 59800, "empty": false }, { "t": "09:23:30", "o": 3991.0, "h": 4000.0, "l": 3988.0, "c": 3999.0, "v": 70900, "empty": false }, { "t": "09:23:45", "o": 3996.0, "h": 4004.0, "l": 3988.0, "c": 3992.0, "v": 82300, "empty": false }, { "t": "09:24:00", "o": 3992.0, "h": 3995.0, "l": 3983.0, "c": 3986.0, "v": 69800, "empty": false }, { "t": "09:24:15", "o": 3986.0, "h": 3990.0, "l": 3981.0, "c": 3986.0, "v": 59600, "empty": false }, { "t": "09:24:30", "o": 3986.0, "h": 3991.0, "l": 3971.0, "c": 3972.0, "v": 202500, "empty": false }, { "t": "09:24:45", "o": 3974.0, "h": 3974.0, "l": 3960.0, "c": 3961.0, "v": 96000, "empty": false }, { "t": "09:25:00", "o": 3959.0, "h": 3961.0, "l": 3942.0, "c": 3943.0, "v": 190200, "empty": false }, { "t": "09:25:15", "o": 3940.0, "h": 3946.0, "l": 3932.0, "c": 3941.0, "v": 130900, "empty": false }, { "t": "09:25:30", "o": 3942.0, "h": 3944.0, "l": 3932.0, "c": 3934.0, "v": 153800, "empty": false }, { "t": "09:25:45", "o": 3937.0, "h": 3946.0, "l": 3935.0, "c": 3944.0, "v": 86900, "empty": false }, { "t": "09:26:00", "o": 3942.0, "h": 3947.0, "l": 3938.0, "c": 3942.0, "v": 94500, "empty": false }, { "t": "09:26:15", "o": 3939.0, "h": 3941.0, "l": 3926.0, "c": 3931.0, "v": 180200, "empty": false }, { "t": "09:26:30", "o": 3930.0, "h": 3936.0, "l": 3927.0, "c": 3935.0, "v": 44000, "empty": false }, { "t": "09:26:45", "o": 3935.0, "h": 3936.0, "l": 3926.0, "c": 3931.0, "v": 103300, "empty": false }, { "t": "09:27:00", "o": 3930.0, "h": 3951.0, "l": 3930.0, "c": 3947.0, "v": 142400, "empty": false }, { "t": "09:27:15", "o": 3951.0, "h": 3959.0, "l": 3949.0, "c": 3957.0, "v": 106900, "empty": false }, { "t": "09:27:30", "o": 3952.0, "h": 3962.0, "l": 3948.0, "c": 3957.0, "v": 78700, "empty": false }, { "t": "09:27:45", "o": 3956.0, "h": 3960.0, "l": 3951.0, "c": 3960.0, "v": 48500, "empty": false }, { "t": "09:28:00", "o": 3959.0, "h": 3963.0, "l": 3952.0, "c": 3953.0, "v": 60800, "empty": false }, { "t": "09:28:15", "o": 3954.0, "h": 3960.0, "l": 3951.0, "c": 3958.0, "v": 58400, "empty": false }, { "t": "09:28:30", "o": 3956.0, "h": 3964.0, "l": 3953.0, "c": 3955.0, "v": 67600, "empty": false }, { "t": "09:28:45", "o": 3954.0, "h": 3964.0, "l": 3950.0, "c": 3959.0, "v": 54900, "empty": false }, { "t": "09:29:00", "o": 3958.0, "h": 3965.0, "l": 3953.0, "c": 3958.0, "v": 70700, "empty": false }, { "t": "09:29:15", "o": 3956.0, "h": 3971.0, "l": 3956.0, "c": 3967.0, "v": 86500, "empty": false }, { "t": "09:29:30", "o": 3965.0, "h": 3966.0, "l": 3960.0, "c": 3962.0, "v": 35800, "empty": false }, { "t": "09:29:45", "o": 3961.0, "h": 3963.0, "l": 3958.0, "c": 3960.0, "v": 28400, "empty": false }, { "t": "09:30:00", "o": 3956.0, "h": 3963.0, "l": 3950.0, "c": 3950.0, "v": 74300, "empty": false }, { "t": "09:30:15", "o": 3951.0, "h": 3952.0, "l": 3941.0, "c": 3945.0, "v": 111600, "empty": false }, { "t": "09:30:30", "o": 3944.0, "h": 3961.0, "l": 3942.0, "c": 3953.0, "v": 80300, "empty": false }, { "t": "09:30:45", "o": 3953.0, "h": 3958.0, "l": 3943.0, "c": 3945.0, "v": 36300, "empty": false }, { "t": "09:31:00", "o": 3942.0, "h": 3946.0, "l": 3940.0, "c": 3944.0, "v": 58800, "empty": false }, { "t": "09:31:15", "o": 3944.0, "h": 3946.0, "l": 3931.0, "c": 3935.0, "v": 178100, "empty": false }, { "t": "09:31:30", "o": 3936.0, "h": 3936.0, "l": 3921.0, "c": 3923.0, "v": 113900, "empty": false }, { "t": "09:31:45", "o": 3924.0, "h": 3932.0, "l": 3922.0, "c": 3929.0, "v": 48300, "empty": false }, { "t": "09:32:00", "o": 3930.0, "h": 3936.0, "l": 3925.0, "c": 3927.0, "v": 62000, "empty": false }, { "t": "09:32:15", "o": 3925.0, "h": 3929.0, "l": 3920.0, "c": 3926.0, "v": 73500, "empty": false }, { "t": "09:32:30", "o": 3926.0, "h": 3930.0, "l": 3922.0, "c": 3928.0, "v": 46000, "empty": false }, { "t": "09:32:45", "o": 3928.0, "h": 3934.0, "l": 3924.0, "c": 3933.0, "v": 44200, "empty": false }, { "t": "09:33:00", "o": 3936.0, "h": 3936.0, "l": 3925.0, "c": 3928.0, "v": 58300, "empty": false }, { "t": "09:33:15", "o": 3925.0, "h": 3929.0, "l": 3913.0, "c": 3913.0, "v": 146900, "empty": false }, { "t": "09:33:30", "o": 3914.0, "h": 3929.0, "l": 3912.0, "c": 3926.0, "v": 126000, "empty": false }, { "t": "09:33:45", "o": 3925.0, "h": 3931.0, "l": 3922.0, "c": 3929.0, "v": 80600, "empty": false }, { "t": "09:34:00", "o": 3930.0, "h": 3939.0, "l": 3929.0, "c": 3933.0, "v": 83900, "empty": false }, { "t": "09:34:15", "o": 3932.0, "h": 3932.0, "l": 3921.0, "c": 3926.0, "v": 47700, "empty": false }, { "t": "09:34:30", "o": 3928.0, "h": 3931.0, "l": 3922.0, "c": 3926.0, "v": 57400, "empty": false }, { "t": "09:34:45", "o": 3925.0, "h": 3932.0, "l": 3925.0, "c": 3926.0, "v": 31600, "empty": false }, { "t": "09:35:00", "o": 3926.0, "h": 3931.0, "l": 3923.0, "c": 3929.0, "v": 60900, "empty": false }, { "t": "09:35:15", "o": 3928.0, "h": 3932.0, "l": 3924.0, "c": 3928.0, "v": 43100, "empty": false }, { "t": "09:35:30", "o": 3925.0, "h": 3941.0, "l": 3925.0, "c": 3940.0, "v": 62800, "empty": false }, { "t": "09:35:45", "o": 3940.0, "h": 3943.0, "l": 3937.0, "c": 3939.0, "v": 43700, "empty": false }, { "t": "09:36:00", "o": 3936.0, "h": 3941.0, "l": 3927.0, "c": 3929.0, "v": 66800, "empty": false }, { "t": "09:36:15", "o": 3929.0, "h": 3935.0, "l": 3925.0, "c": 3928.0, "v": 86200, "empty": false }, { "t": "09:36:30", "o": 3929.0, "h": 3935.0, "l": 3927.0, "c": 3934.0, "v": 30800, "empty": false }, { "t": "09:36:45", "o": 3932.0, "h": 3933.0, "l": 3927.0, "c": 3929.0, "v": 21400, "empty": false }, { "t": "09:37:00", "o": 3930.0, "h": 3932.0, "l": 3924.0, "c": 3924.0, "v": 61200, "empty": false }, { "t": "09:37:15", "o": 3928.0, "h": 3932.0, "l": 3923.0, "c": 3925.0, "v": 69200, "empty": false }, { "t": "09:37:30", "o": 3925.0, "h": 3935.0, "l": 3925.0, "c": 3930.0, "v": 60800, "empty": false }, { "t": "09:37:45", "o": 3931.0, "h": 3934.0, "l": 3922.0, "c": 3930.0, "v": 82200, "empty": false }, { "t": "09:38:00", "o": 3926.0, "h": 3935.0, "l": 3923.0, "c": 3933.0, "v": 75600, "empty": false }, { "t": "09:38:15", "o": 3932.0, "h": 3932.0, "l": 3919.0, "c": 3921.0, "v": 104200, "empty": false }, { "t": "09:38:30", "o": 3923.0, "h": 3926.0, "l": 3916.0, "c": 3918.0, "v": 91100, "empty": false }, { "t": "09:38:45", "o": 3920.0, "h": 3926.0, "l": 3915.0, "c": 3916.0, "v": 58900, "empty": false }, { "t": "09:39:00", "o": 3918.0, "h": 3920.0, "l": 3890.0, "c": 3891.0, "v": 528900, "empty": false }, { "t": "09:39:15", "o": 3893.0, "h": 3899.0, "l": 3888.0, "c": 3897.0, "v": 193000, "empty": false }, { "t": "09:39:30", "o": 3897.0, "h": 3917.0, "l": 3897.0, "c": 3909.0, "v": 87800, "empty": false }, { "t": "09:39:45", "o": 3907.0, "h": 3910.0, "l": 3902.0, "c": 3906.0, "v": 53600, "empty": false }, { "t": "09:40:00", "o": 3908.0, "h": 3914.0, "l": 3905.0, "c": 3909.0, "v": 83100, "empty": false }, { "t": "09:40:15", "o": 3908.0, "h": 3923.0, "l": 3908.0, "c": 3916.0, "v": 94600, "empty": false }, { "t": "09:40:30", "o": 3917.0, "h": 3924.0, "l": 3915.0, "c": 3917.0, "v": 51300, "empty": false }, { "t": "09:40:45", "o": 3919.0, "h": 3926.0, "l": 3914.0, "c": 3924.0, "v": 55800, "empty": false }, { "t": "09:41:00", "o": 3926.0, "h": 3932.0, "l": 3921.0, "c": 3930.0, "v": 82400, "empty": false }, { "t": "09:41:15", "o": 3930.0, "h": 3933.0, "l": 3920.0, "c": 3932.0, "v": 107800, "empty": false }, { "t": "09:41:30", "o": 3927.0, "h": 3934.0, "l": 3927.0, "c": 3928.0, "v": 40000, "empty": false }, { "t": "09:41:45", "o": 3931.0, "h": 3938.0, "l": 3929.0, "c": 3934.0, "v": 71400, "empty": false }, { "t": "09:42:00", "o": 3935.0, "h": 3938.0, "l": 3927.0, "c": 3928.0, "v": 79600, "empty": false }, { "t": "09:42:15", "o": 3929.0, "h": 3942.0, "l": 3928.0, "c": 3936.0, "v": 127600, "empty": false }, { "t": "09:42:30", "o": 3936.0, "h": 3948.0, "l": 3934.0, "c": 3946.0, "v": 161500, "empty": false }, { "t": "09:42:45", "o": 3947.0, "h": 3948.0, "l": 3941.0, "c": 3946.0, "v": 59900, "empty": false }, { "t": "09:43:00", "o": 3948.0, "h": 3952.0, "l": 3946.0, "c": 3948.0, "v": 80600, "empty": false }, { "t": "09:43:15", "o": 3945.0, "h": 3958.0, "l": 3944.0, "c": 3957.0, "v": 95100, "empty": false }, { "t": "09:43:30", "o": 3957.0, "h": 3962.0, "l": 3955.0, "c": 3959.0, "v": 60200, "empty": false }, { "t": "09:43:45", "o": 3959.0, "h": 3960.0, "l": 3957.0, "c": 3959.0, "v": 32900, "empty": false }, { "t": "09:44:00", "o": 3960.0, "h": 3970.0, "l": 3960.0, "c": 3966.0, "v": 85800, "empty": false }, { "t": "09:44:15", "o": 3967.0, "h": 3973.0, "l": 3963.0, "c": 3967.0, "v": 51600, "empty": false }, { "t": "09:44:30", "o": 3964.0, "h": 3966.0, "l": 3958.0, "c": 3962.0, "v": 59800, "empty": false }, { "t": "09:44:45", "o": 3963.0, "h": 3968.0, "l": 3961.0, "c": 3962.0, "v": 44300, "empty": false }, { "t": "09:45:00", "o": 3965.0, "h": 3985.0, "l": 3964.0, "c": 3984.0, "v": 114200, "empty": false }, { "t": "09:45:15", "o": 3983.0, "h": 4000.0, "l": 3982.0, "c": 3998.0, "v": 155600, "empty": false }, { "t": "09:45:30", "o": 3991.0, "h": 4002.0, "l": 3990.0, "c": 3999.0, "v": 120000, "empty": false }, { "t": "09:45:45", "o": 4000.0, "h": 4004.0, "l": 3997.0, "c": 4001.0, "v": 36200, "empty": false }, { "t": "09:46:00", "o": 3998.0, "h": 4012.0, "l": 3997.0, "c": 4007.0, "v": 110000, "empty": false }, { "t": "09:46:15", "o": 4010.0, "h": 4023.0, "l": 4008.0, "c": 4020.0, "v": 79200, "empty": false }, { "t": "09:46:30", "o": 4019.0, "h": 4025.0, "l": 4017.0, "c": 4021.0, "v": 49700, "empty": false }, { "t": "09:46:45", "o": 4021.0, "h": 4032.0, "l": 4020.0, "c": 4029.0, "v": 65600, "empty": false }, { "t": "09:47:00", "o": 4033.0, "h": 4036.0, "l": 4025.0, "c": 4026.0, "v": 62400, "empty": false }, { "t": "09:47:15", "o": 4026.0, "h": 4027.0, "l": 4019.0, "c": 4020.0, "v": 87800, "empty": false }, { "t": "09:47:30", "o": 4023.0, "h": 4037.0, "l": 4021.0, "c": 4032.0, "v": 76900, "empty": false }, { "t": "09:47:45", "o": 4033.0, "h": 4035.0, "l": 4029.0, "c": 4031.0, "v": 33300, "empty": false }, { "t": "09:48:00", "o": 4027.0, "h": 4037.0, "l": 4024.0, "c": 4029.0, "v": 90800, "empty": false }, { "t": "09:48:15", "o": 4026.0, "h": 4033.0, "l": 4024.0, "c": 4029.0, "v": 44600, "empty": false }, { "t": "09:48:30", "o": 4026.0, "h": 4032.0, "l": 4023.0, "c": 4027.0, "v": 58400, "empty": false }, { "t": "09:48:45", "o": 4031.0, "h": 4038.0, "l": 4030.0, "c": 4038.0, "v": 54700, "empty": false }, { "t": "09:49:00", "o": 4038.0, "h": 4044.0, "l": 4031.0, "c": 4038.0, "v": 95800, "empty": false }, { "t": "09:49:15", "o": 4041.0, "h": 4046.0, "l": 4040.0, "c": 4046.0, "v": 37600, "empty": false }, { "t": "09:49:30", "o": 4047.0, "h": 4047.0, "l": 4039.0, "c": 4039.0, "v": 58500, "empty": false }, { "t": "09:49:45", "o": 4040.0, "h": 4047.0, "l": 4040.0, "c": 4043.0, "v": 35600, "empty": false }, { "t": "09:50:00", "o": 4043.0, "h": 4050.0, "l": 4039.0, "c": 4048.0, "v": 106200, "empty": false }, { "t": "09:50:15", "o": 4050.0, "h": 4057.0, "l": 4045.0, "c": 4048.0, "v": 113300, "empty": false }, { "t": "09:50:30", "o": 4062.0, "h": 4077.0, "l": 4057.0, "c": 4076.0, "v": 170500, "empty": false }, { "t": "09:50:45", "o": 4075.0, "h": 4086.0, "l": 4072.0, "c": 4084.0, "v": 100200, "empty": false }, { "t": "09:51:00", "o": 4085.0, "h": 4088.0, "l": 4070.0, "c": 4074.0, "v": 115500, "empty": false }, { "t": "09:51:15", "o": 4075.0, "h": 4084.0, "l": 4053.0, "c": 4062.0, "v": 106600, "empty": false }, { "t": "09:51:30", "o": 4055.0, "h": 4057.0, "l": 4038.0, "c": 4040.0, "v": 116100, "empty": false }, { "t": "09:51:45", "o": 4037.0, "h": 4042.0, "l": 4030.0, "c": 4033.0, "v": 79500, "empty": false }, { "t": "09:52:00", "o": 4031.0, "h": 4044.0, "l": 4028.0, "c": 4041.0, "v": 95500, "empty": false }, { "t": "09:52:15", "o": 4043.0, "h": 4045.0, "l": 4034.0, "c": 4037.0, "v": 58700, "empty": false }, { "t": "09:52:30", "o": 4036.0, "h": 4043.0, "l": 4035.0, "c": 4038.0, "v": 37200, "empty": false }, { "t": "09:52:45", "o": 4037.0, "h": 4051.0, "l": 4034.0, "c": 4039.0, "v": 77000, "empty": false }, { "t": "09:53:00", "o": 4036.0, "h": 4043.0, "l": 4033.0, "c": 4034.0, "v": 52900, "empty": false }, { "t": "09:53:15", "o": 4036.0, "h": 4047.0, "l": 4029.0, "c": 4039.0, "v": 130100, "empty": false }, { "t": "09:53:30", "o": 4042.0, "h": 4050.0, "l": 4040.0, "c": 4048.0, "v": 55000, "empty": false }, { "t": "09:53:45", "o": 4047.0, "h": 4050.0, "l": 4044.0, "c": 4046.0, "v": 39200, "empty": false }, { "t": "09:54:00", "o": 4047.0, "h": 4047.0, "l": 4035.0, "c": 4042.0, "v": 121000, "empty": false }, { "t": "09:54:15", "o": 4044.0, "h": 4069.0, "l": 4042.0, "c": 4061.0, "v": 113500, "empty": false }, { "t": "09:54:30", "o": 4061.0, "h": 4068.0, "l": 4054.0, "c": 4058.0, "v": 68500, "empty": false }, { "t": "09:54:45", "o": 4056.0, "h": 4064.0, "l": 4056.0, "c": 4058.0, "v": 45600, "empty": false }, { "t": "09:55:00", "o": 4058.0, "h": 4062.0, "l": 4052.0, "c": 4061.0, "v": 48600, "empty": false }, { "t": "09:55:15", "o": 4064.0, "h": 4067.0, "l": 4059.0, "c": 4064.0, "v": 40700, "empty": false }, { "t": "09:55:30", "o": 4064.0, "h": 4069.0, "l": 4061.0, "c": 4066.0, "v": 42400, "empty": false }, { "t": "09:55:45", "o": 4065.0, "h": 4066.0, "l": 4048.0, "c": 4051.0, "v": 65200, "empty": false }, { "t": "09:56:00", "o": 4050.0, "h": 4055.0, "l": 4045.0, "c": 4045.0, "v": 43200, "empty": false }, { "t": "09:56:15", "o": 4043.0, "h": 4049.0, "l": 4039.0, "c": 4039.0, "v": 53600, "empty": false }, { "t": "09:56:30", "o": 4040.0, "h": 4046.0, "l": 4038.0, "c": 4040.0, "v": 46700, "empty": false }, { "t": "09:56:45", "o": 4037.0, "h": 4041.0, "l": 4035.0, "c": 4041.0, "v": 42300, "empty": false }, { "t": "09:57:00", "o": 4039.0, "h": 4045.0, "l": 4031.0, "c": 4034.0, "v": 125600, "empty": false }, { "t": "09:57:15", "o": 4033.0, "h": 4035.0, "l": 4021.0, "c": 4021.0, "v": 63100, "empty": false }, { "t": "09:57:30", "o": 4025.0, "h": 4031.0, "l": 4022.0, "c": 4028.0, "v": 75600, "empty": false }, { "t": "09:57:45", "o": 4028.0, "h": 4034.0, "l": 4025.0, "c": 4032.0, "v": 43900, "empty": false }, { "t": "09:58:00", "o": 4030.0, "h": 4034.0, "l": 4024.0, "c": 4032.0, "v": 41600, "empty": false }, { "t": "09:58:15", "o": 4031.0, "h": 4044.0, "l": 4028.0, "c": 4043.0, "v": 49400, "empty": false }, { "t": "09:58:30", "o": 4040.0, "h": 4044.0, "l": 4035.0, "c": 4036.0, "v": 26900, "empty": false }, { "t": "09:58:45", "o": 4035.0, "h": 4042.0, "l": 4034.0, "c": 4039.0, "v": 26300, "empty": false }, { "t": "09:59:00", "o": 4037.0, "h": 4042.0, "l": 4033.0, "c": 4035.0, "v": 33000, "empty": false }, { "t": "09:59:15", "o": 4036.0, "h": 4040.0, "l": 4030.0, "c": 4031.0, "v": 29200, "empty": false }, { "t": "09:59:30", "o": 4035.0, "h": 4039.0, "l": 4031.0, "c": 4034.0, "v": 19200, "empty": false }, { "t": "09:59:45", "o": 4034.0, "h": 4040.0, "l": 4026.0, "c": 4026.0, "v": 53400, "empty": false }, { "t": "10:00:00", "o": 4031.0, "h": 4041.0, "l": 4027.0, "c": 4040.0, "v": 60700, "empty": false }, { "t": "10:00:15", "o": 4040.0, "h": 4049.0, "l": 4036.0, "c": 4048.0, "v": 69300, "empty": false }, { "t": "10:00:30", "o": 4049.0, "h": 4053.0, "l": 4044.0, "c": 4050.0, "v": 60000, "empty": false }, { "t": "10:00:45", "o": 4049.0, "h": 4059.0, "l": 4048.0, "c": 4055.0, "v": 76000, "empty": false }, { "t": "10:01:00", "o": 4052.0, "h": 4060.0, "l": 4051.0, "c": 4056.0, "v": 78700, "empty": false }, { "t": "10:01:15", "o": 4059.0, "h": 4064.0, "l": 4046.0, "c": 4050.0, "v": 81200, "empty": false }, { "t": "10:01:30", "o": 4050.0, "h": 4058.0, "l": 4046.0, "c": 4050.0, "v": 59300, "empty": false }, { "t": "10:01:45", "o": 4054.0, "h": 4064.0, "l": 4052.0, "c": 4063.0, "v": 27300, "empty": false }, { "t": "10:02:00", "o": 4060.0, "h": 4064.0, "l": 4052.0, "c": 4060.0, "v": 67900, "empty": false }, { "t": "10:02:15", "o": 4059.0, "h": 4063.0, "l": 4053.0, "c": 4056.0, "v": 45200, "empty": false }, { "t": "10:02:30", "o": 4056.0, "h": 4062.0, "l": 4055.0, "c": 4056.0, "v": 45000, "empty": false }, { "t": "10:02:45", "o": 4054.0, "h": 4061.0, "l": 4054.0, "c": 4058.0, "v": 25300, "empty": false }, { "t": "10:03:00", "o": 4061.0, "h": 4062.0, "l": 4050.0, "c": 4059.0, "v": 72500, "empty": false }, { "t": "10:03:15", "o": 4063.0, "h": 4068.0, "l": 4060.0, "c": 4066.0, "v": 52300, "empty": false }, { "t": "10:03:30", "o": 4069.0, "h": 4086.0, "l": 4067.0, "c": 4084.0, "v": 132000, "empty": false }, { "t": "10:03:45", "o": 4085.0, "h": 4085.0, "l": 4079.0, "c": 4080.0, "v": 34300, "empty": false }, { "t": "10:04:00", "o": 4079.0, "h": 4081.0, "l": 4072.0, "c": 4079.0, "v": 32600, "empty": false }, { "t": "10:04:15", "o": 4077.0, "h": 4089.0, "l": 4075.0, "c": 4084.0, "v": 109300, "empty": false }, { "t": "10:04:30", "o": 4087.0, "h": 4092.0, "l": 4082.0, "c": 4085.0, "v": 80300, "empty": false }, { "t": "10:04:45", "o": 4082.0, "h": 4089.0, "l": 4077.0, "c": 4085.0, "v": 60400, "empty": false }, { "t": "10:05:00", "o": 4086.0, "h": 4093.0, "l": 4081.0, "c": 4086.0, "v": 64000, "empty": false }, { "t": "10:05:15", "o": 4088.0, "h": 4095.0, "l": 4088.0, "c": 4094.0, "v": 37200, "empty": false }, { "t": "10:05:30", "o": 4093.0, "h": 4096.0, "l": 4086.0, "c": 4088.0, "v": 63600, "empty": false }, { "t": "10:05:45", "o": 4090.0, "h": 4093.0, "l": 4086.0, "c": 4090.0, "v": 49500, "empty": false }, { "t": "10:06:00", "o": 4091.0, "h": 4096.0, "l": 4086.0, "c": 4092.0, "v": 82000, "empty": false }, { "t": "10:06:15", "o": 4089.0, "h": 4093.0, "l": 4086.0, "c": 4091.0, "v": 37800, "empty": false }, { "t": "10:06:30", "o": 4087.0, "h": 4096.0, "l": 4084.0, "c": 4087.0, "v": 77200, "empty": false }, { "t": "10:06:45", "o": 4086.0, "h": 4087.0, "l": 4081.0, "c": 4083.0, "v": 28800, "empty": false }, { "t": "10:07:00", "o": 4082.0, "h": 4084.0, "l": 4076.0, "c": 4079.0, "v": 51500, "empty": false }, { "t": "10:07:15", "o": 4079.0, "h": 4081.0, "l": 4071.0, "c": 4077.0, "v": 49200, "empty": false }, { "t": "10:07:30", "o": 4076.0, "h": 4086.0, "l": 4075.0, "c": 4084.0, "v": 31400, "empty": false }, { "t": "10:07:45", "o": 4086.0, "h": 4089.0, "l": 4079.0, "c": 4080.0, "v": 38800, "empty": false }, { "t": "10:08:00", "o": 4081.0, "h": 4086.0, "l": 4077.0, "c": 4082.0, "v": 42400, "empty": false }, { "t": "10:08:15", "o": 4081.0, "h": 4083.0, "l": 4078.0, "c": 4080.0, "v": 21000, "empty": false }, { "t": "10:08:30", "o": 4084.0, "h": 4089.0, "l": 4081.0, "c": 4087.0, "v": 30500, "empty": false }, { "t": "10:08:45", "o": 4087.0, "h": 4088.0, "l": 4083.0, "c": 4087.0, "v": 15600, "empty": false }, { "t": "10:09:00", "o": 4087.0, "h": 4088.0, "l": 4082.0, "c": 4087.0, "v": 29600, "empty": false }, { "t": "10:09:15", "o": 4087.0, "h": 4097.0, "l": 4087.0, "c": 4093.0, "v": 69500, "empty": false }, { "t": "10:09:30", "o": 4093.0, "h": 4099.0, "l": 4090.0, "c": 4093.0, "v": 77700, "empty": false }, { "t": "10:09:45", "o": 4094.0, "h": 4096.0, "l": 4085.0, "c": 4088.0, "v": 40200, "empty": false }, { "t": "10:10:00", "o": 4087.0, "h": 4095.0, "l": 4086.0, "c": 4088.0, "v": 47400, "empty": false }, { "t": "10:10:15", "o": 4087.0, "h": 4094.0, "l": 4087.0, "c": 4093.0, "v": 26500, "empty": false }, { "t": "10:10:30", "o": 4092.0, "h": 4094.0, "l": 4087.0, "c": 4092.0, "v": 35300, "empty": false }, { "t": "10:10:45", "o": 4093.0, "h": 4093.0, "l": 4086.0, "c": 4089.0, "v": 27700, "empty": false }, { "t": "10:11:00", "o": 4089.0, "h": 4092.0, "l": 4087.0, "c": 4091.0, "v": 32000, "empty": false }, { "t": "10:11:15", "o": 4092.0, "h": 4098.0, "l": 4091.0, "c": 4097.0, "v": 57300, "empty": false }, { "t": "10:11:30", "o": 4098.0, "h": 4103.0, "l": 4096.0, "c": 4098.0, "v": 152600, "empty": false }, { "t": "10:11:45", "o": 4096.0, "h": 4104.0, "l": 4095.0, "c": 4103.0, "v": 40800, "empty": false }, { "t": "10:12:00", "o": 4102.0, "h": 4107.0, "l": 4101.0, "c": 4104.0, "v": 56300, "empty": false }, { "t": "10:12:15", "o": 4106.0, "h": 4109.0, "l": 4102.0, "c": 4108.0, "v": 40900, "empty": false }, { "t": "10:12:30", "o": 4110.0, "h": 4112.0, "l": 4108.0, "c": 4111.0, "v": 64700, "empty": false }, { "t": "10:12:45", "o": 4112.0, "h": 4113.0, "l": 4108.0, "c": 4112.0, "v": 34300, "empty": false }, { "t": "10:13:00", "o": 4110.0, "h": 4112.0, "l": 4102.0, "c": 4104.0, "v": 60300, "empty": false }, { "t": "10:13:15", "o": 4104.0, "h": 4111.0, "l": 4103.0, "c": 4108.0, "v": 44300, "empty": false }, { "t": "10:13:30", "o": 4108.0, "h": 4113.0, "l": 4107.0, "c": 4109.0, "v": 73400, "empty": false }, { "t": "10:13:45", "o": 4108.0, "h": 4110.0, "l": 4107.0, "c": 4109.0, "v": 16700, "empty": false }, { "t": "10:14:00", "o": 4110.0, "h": 4111.0, "l": 4107.0, "c": 4109.0, "v": 30300, "empty": false }, { "t": "10:14:15", "o": 4100.0, "h": 4110.0, "l": 4099.0, "c": 4105.0, "v": 97500, "empty": false }, { "t": "10:14:30", "o": 4103.0, "h": 4107.0, "l": 4101.0, "c": 4106.0, "v": 42100, "empty": false }, { "t": "10:14:45", "o": 4105.0, "h": 4110.0, "l": 4100.0, "c": 4109.0, "v": 65600, "empty": false }, { "t": "10:15:00", "o": 4110.0, "h": 4111.0, "l": 4104.0, "c": 4106.0, "v": 47700, "empty": false }, { "t": "10:15:15", "o": 4106.0, "h": 4112.0, "l": 4105.0, "c": 4110.0, "v": 33300, "empty": false }, { "t": "10:15:30", "o": 4110.0, "h": 4115.0, "l": 4109.0, "c": 4111.0, "v": 39900, "empty": false }, { "t": "10:15:45", "o": 4113.0, "h": 4115.0, "l": 4106.0, "c": 4108.0, "v": 32300, "empty": false }, { "t": "10:16:00", "o": 4103.0, "h": 4111.0, "l": 4100.0, "c": 4106.0, "v": 82000, "empty": false }, { "t": "10:16:15", "o": 4103.0, "h": 4106.0, "l": 4101.0, "c": 4102.0, "v": 31800, "empty": false }, { "t": "10:16:30", "o": 4103.0, "h": 4105.0, "l": 4100.0, "c": 4101.0, "v": 49400, "empty": false }, { "t": "10:16:45", "o": 4103.0, "h": 4112.0, "l": 4102.0, "c": 4111.0, "v": 51200, "empty": false }, { "t": "10:17:00", "o": 4110.0, "h": 4111.0, "l": 4102.0, "c": 4104.0, "v": 45100, "empty": false }, { "t": "10:17:15", "o": 4103.0, "h": 4106.0, "l": 4101.0, "c": 4102.0, "v": 38700, "empty": false }, { "t": "10:17:30", "o": 4101.0, "h": 4102.0, "l": 4086.0, "c": 4094.0, "v": 161500, "empty": false }, { "t": "10:17:45", "o": 4095.0, "h": 4102.0, "l": 4092.0, "c": 4101.0, "v": 48400, "empty": false }, { "t": "10:18:00", "o": 4103.0, "h": 4106.0, "l": 4102.0, "c": 4102.0, "v": 28000, "empty": false }, { "t": "10:18:15", "o": 4104.0, "h": 4108.0, "l": 4101.0, "c": 4106.0, "v": 35300, "empty": false }, { "t": "10:18:30", "o": 4107.0, "h": 4110.0, "l": 4104.0, "c": 4107.0, "v": 25800, "empty": false }, { "t": "10:18:45", "o": 4105.0, "h": 4116.0, "l": 4104.0, "c": 4114.0, "v": 56200, "empty": false }, { "t": "10:19:00", "o": 4117.0, "h": 4122.0, "l": 4112.0, "c": 4119.0, "v": 97200, "empty": false }, { "t": "10:19:15", "o": 4124.0, "h": 4128.0, "l": 4120.0, "c": 4126.0, "v": 61100, "empty": false }, { "t": "10:19:30", "o": 4126.0, "h": 4133.0, "l": 4126.0, "c": 4132.0, "v": 60100, "empty": false }, { "t": "10:19:45", "o": 4132.0, "h": 4133.0, "l": 4127.0, "c": 4131.0, "v": 41100, "empty": false }, { "t": "10:20:00", "o": 4132.0, "h": 4132.0, "l": 4127.0, "c": 4129.0, "v": 36900, "empty": false }, { "t": "10:20:15", "o": 4128.0, "h": 4130.0, "l": 4118.0, "c": 4121.0, "v": 43700, "empty": false }, { "t": "10:20:30", "o": 4120.0, "h": 4124.0, "l": 4119.0, "c": 4120.0, "v": 33400, "empty": false }, { "t": "10:20:45", "o": 4120.0, "h": 4121.0, "l": 4116.0, "c": 4119.0, "v": 18300, "empty": false }, { "t": "10:21:00", "o": 4120.0, "h": 4126.0, "l": 4117.0, "c": 4120.0, "v": 35500, "empty": false }, { "t": "10:21:15", "o": 4128.0, "h": 4129.0, "l": 4121.0, "c": 4125.0, "v": 43000, "empty": false }, { "t": "10:21:30", "o": 4125.0, "h": 4126.0, "l": 4106.0, "c": 4108.0, "v": 61100, "empty": false }, { "t": "10:21:45", "o": 4108.0, "h": 4109.0, "l": 4105.0, "c": 4107.0, "v": 29600, "empty": false }, { "t": "10:22:00", "o": 4108.0, "h": 4109.0, "l": 4097.0, "c": 4100.0, "v": 53200, "empty": false }, { "t": "10:22:15", "o": 4099.0, "h": 4107.0, "l": 4094.0, "c": 4105.0, "v": 51600, "empty": false }, { "t": "10:22:30", "o": 4105.0, "h": 4106.0, "l": 4103.0, "c": 4105.0, "v": 16200, "empty": false }, { "t": "10:22:45", "o": 4105.0, "h": 4108.0, "l": 4103.0, "c": 4106.0, "v": 25300, "empty": false }, { "t": "10:23:00", "o": 4104.0, "h": 4106.0, "l": 4098.0, "c": 4106.0, "v": 35900, "empty": false }, { "t": "10:23:15", "o": 4108.0, "h": 4113.0, "l": 4105.0, "c": 4109.0, "v": 35400, "empty": false }, { "t": "10:23:30", "o": 4109.0, "h": 4110.0, "l": 4101.0, "c": 4102.0, "v": 20600, "empty": false }, { "t": "10:23:45", "o": 4103.0, "h": 4108.0, "l": 4102.0, "c": 4107.0, "v": 12200, "empty": false }, { "t": "10:24:00", "o": 4107.0, "h": 4111.0, "l": 4105.0, "c": 4111.0, "v": 18300, "empty": false }, { "t": "10:24:15", "o": 4111.0, "h": 4118.0, "l": 4110.0, "c": 4116.0, "v": 25900, "empty": false }, { "t": "10:24:30", "o": 4117.0, "h": 4124.0, "l": 4112.0, "c": 4123.0, "v": 45100, "empty": false }, { "t": "10:24:45", "o": 4123.0, "h": 4124.0, "l": 4116.0, "c": 4118.0, "v": 26800, "empty": false }, { "t": "10:25:00", "o": 4120.0, "h": 4121.0, "l": 4115.0, "c": 4120.0, "v": 25000, "empty": false }, { "t": "10:25:15", "o": 4120.0, "h": 4122.0, "l": 4117.0, "c": 4119.0, "v": 19900, "empty": false }, { "t": "10:25:30", "o": 4118.0, "h": 4124.0, "l": 4117.0, "c": 4123.0, "v": 26100, "empty": false }, { "t": "10:25:45", "o": 4122.0, "h": 4128.0, "l": 4120.0, "c": 4127.0, "v": 35000, "empty": false }, { "t": "10:26:00", "o": 4129.0, "h": 4135.0, "l": 4126.0, "c": 4131.0, "v": 61500, "empty": false }, { "t": "10:26:15", "o": 4130.0, "h": 4132.0, "l": 4129.0, "c": 4130.0, "v": 22100, "empty": false }, { "t": "10:26:30", "o": 4130.0, "h": 4130.0, "l": 4118.0, "c": 4118.0, "v": 36100, "empty": false }, { "t": "10:26:45", "o": 4119.0, "h": 4126.0, "l": 4118.0, "c": 4124.0, "v": 16900, "empty": false }, { "t": "10:27:00", "o": 4124.0, "h": 4128.0, "l": 4119.0, "c": 4124.0, "v": 41100, "empty": false }, { "t": "10:27:15", "o": 4124.0, "h": 4129.0, "l": 4121.0, "c": 4126.0, "v": 33900, "empty": false }, { "t": "10:27:30", "o": 4124.0, "h": 4127.0, "l": 4122.0, "c": 4125.0, "v": 22100, "empty": false }, { "t": "10:27:45", "o": 4126.0, "h": 4132.0, "l": 4125.0, "c": 4130.0, "v": 33500, "empty": false }, { "t": "10:28:00", "o": 4131.0, "h": 4138.0, "l": 4130.0, "c": 4134.0, "v": 46100, "empty": false }, { "t": "10:28:15", "o": 4135.0, "h": 4138.0, "l": 4134.0, "c": 4137.0, "v": 15500, "empty": false }, { "t": "10:28:30", "o": 4138.0, "h": 4146.0, "l": 4137.0, "c": 4145.0, "v": 55900, "empty": false }, { "t": "10:28:45", "o": 4145.0, "h": 4147.0, "l": 4142.0, "c": 4147.0, "v": 43100, "empty": false }, { "t": "10:29:00", "o": 4145.0, "h": 4149.0, "l": 4142.0, "c": 4145.0, "v": 33500, "empty": false }, { "t": "10:29:15", "o": 4144.0, "h": 4147.0, "l": 4143.0, "c": 4147.0, "v": 22100, "empty": false }, { "t": "10:29:30", "o": 4147.0, "h": 4157.0, "l": 4146.0, "c": 4156.0, "v": 124500, "empty": false }, { "t": "10:29:45", "o": 4155.0, "h": 4157.0, "l": 4153.0, "c": 4155.0, "v": 42100, "empty": false }, { "t": "10:30:00", "o": 4155.0, "h": 4157.0, "l": 4147.0, "c": 4150.0, "v": 56500, "empty": false }, { "t": "10:30:15", "o": 4148.0, "h": 4153.0, "l": 4144.0, "c": 4153.0, "v": 49300, "empty": false }, { "t": "10:30:30", "o": 4151.0, "h": 4155.0, "l": 4146.0, "c": 4149.0, "v": 49600, "empty": false }, { "t": "10:30:45", "o": 4150.0, "h": 4154.0, "l": 4149.0, "c": 4151.0, "v": 29600, "empty": false }, { "t": "10:31:00", "o": 4149.0, "h": 4156.0, "l": 4148.0, "c": 4152.0, "v": 57000, "empty": false }, { "t": "10:31:15", "o": 4150.0, "h": 4154.0, "l": 4146.0, "c": 4148.0, "v": 50800, "empty": false }, { "t": "10:31:30", "o": 4148.0, "h": 4150.0, "l": 4146.0, "c": 4148.0, "v": 31000, "empty": false }, { "t": "10:31:45", "o": 4147.0, "h": 4154.0, "l": 4147.0, "c": 4150.0, "v": 29500, "empty": false }, { "t": "10:32:00", "o": 4151.0, "h": 4154.0, "l": 4146.0, "c": 4152.0, "v": 46200, "empty": false }, { "t": "10:32:15", "o": 4154.0, "h": 4160.0, "l": 4151.0, "c": 4158.0, "v": 54000, "empty": false }, { "t": "10:32:30", "o": 4162.0, "h": 4162.0, "l": 4153.0, "c": 4156.0, "v": 57000, "empty": false }, { "t": "10:32:45", "o": 4156.0, "h": 4160.0, "l": 4156.0, "c": 4158.0, "v": 23000, "empty": false }, { "t": "10:33:00", "o": 4158.0, "h": 4159.0, "l": 4149.0, "c": 4152.0, "v": 55800, "empty": false }, { "t": "10:33:15", "o": 4152.0, "h": 4156.0, "l": 4147.0, "c": 4149.0, "v": 88900, "empty": false }, { "t": "10:33:30", "o": 4149.0, "h": 4150.0, "l": 4139.0, "c": 4141.0, "v": 61900, "empty": false }, { "t": "10:33:45", "o": 4143.0, "h": 4145.0, "l": 4138.0, "c": 4139.0, "v": 37900, "empty": false }, { "t": "10:34:00", "o": 4141.0, "h": 4148.0, "l": 4138.0, "c": 4142.0, "v": 65400, "empty": false }, { "t": "10:34:15", "o": 4143.0, "h": 4143.0, "l": 4135.0, "c": 4139.0, "v": 35800, "empty": false }, { "t": "10:34:30", "o": 4140.0, "h": 4147.0, "l": 4135.0, "c": 4144.0, "v": 40300, "empty": false }, { "t": "10:34:45", "o": 4145.0, "h": 4147.0, "l": 4136.0, "c": 4138.0, "v": 33000, "empty": false }, { "t": "10:35:00", "o": 4138.0, "h": 4139.0, "l": 4131.0, "c": 4135.0, "v": 53500, "empty": false }, { "t": "10:35:15", "o": 4134.0, "h": 4138.0, "l": 4133.0, "c": 4137.0, "v": 31900, "empty": false }, { "t": "10:35:30", "o": 4138.0, "h": 4139.0, "l": 4135.0, "c": 4138.0, "v": 18200, "empty": false }, { "t": "10:35:45", "o": 4136.0, "h": 4143.0, "l": 4135.0, "c": 4143.0, "v": 36500, "empty": false }, { "t": "10:36:00", "o": 4144.0, "h": 4146.0, "l": 4135.0, "c": 4137.0, "v": 29300, "empty": false }, { "t": "10:36:15", "o": 4137.0, "h": 4139.0, "l": 4135.0, "c": 4136.0, "v": 22400, "empty": false }, { "t": "10:36:30", "o": 4138.0, "h": 4140.0, "l": 4132.0, "c": 4133.0, "v": 32600, "empty": false }, { "t": "10:36:45", "o": 4135.0, "h": 4135.0, "l": 4128.0, "c": 4129.0, "v": 51900, "empty": false }, { "t": "10:37:00", "o": 4130.0, "h": 4135.0, "l": 4129.0, "c": 4134.0, "v": 42300, "empty": false }, { "t": "10:37:15", "o": 4134.0, "h": 4135.0, "l": 4130.0, "c": 4133.0, "v": 27300, "empty": false }, { "t": "10:37:30", "o": 4131.0, "h": 4132.0, "l": 4127.0, "c": 4127.0, "v": 37600, "empty": false }, { "t": "10:37:45", "o": 4132.0, "h": 4135.0, "l": 4112.0, "c": 4115.0, "v": 174700, "empty": false }, { "t": "10:38:00", "o": 4118.0, "h": 4127.0, "l": 4111.0, "c": 4120.0, "v": 59800, "empty": false }, { "t": "10:38:15", "o": 4118.0, "h": 4123.0, "l": 4116.0, "c": 4121.0, "v": 26000, "empty": false }, { "t": "10:38:30", "o": 4123.0, "h": 4130.0, "l": 4122.0, "c": 4129.0, "v": 24100, "empty": false }, { "t": "10:38:45", "o": 4128.0, "h": 4133.0, "l": 4125.0, "c": 4132.0, "v": 21200, "empty": false }, { "t": "10:39:00", "o": 4131.0, "h": 4133.0, "l": 4120.0, "c": 4121.0, "v": 25600, "empty": false }, { "t": "10:39:15", "o": 4121.0, "h": 4129.0, "l": 4120.0, "c": 4123.0, "v": 28700, "empty": false }, { "t": "10:39:30", "o": 4123.0, "h": 4128.0, "l": 4121.0, "c": 4127.0, "v": 19900, "empty": false }, { "t": "10:39:45", "o": 4127.0, "h": 4130.0, "l": 4126.0, "c": 4129.0, "v": 11300, "empty": false }, { "t": "10:40:00", "o": 4129.0, "h": 4132.0, "l": 4124.0, "c": 4128.0, "v": 31100, "empty": false }, { "t": "10:40:15", "o": 4129.0, "h": 4135.0, "l": 4127.0, "c": 4133.0, "v": 30900, "empty": false }, { "t": "10:40:30", "o": 4135.0, "h": 4141.0, "l": 4130.0, "c": 4140.0, "v": 44000, "empty": false }, { "t": "10:40:45", "o": 4141.0, "h": 4142.0, "l": 4138.0, "c": 4140.0, "v": 22000, "empty": false }, { "t": "10:41:00", "o": 4140.0, "h": 4153.0, "l": 4139.0, "c": 4150.0, "v": 80800, "empty": false }, { "t": "10:41:15", "o": 4148.0, "h": 4150.0, "l": 4145.0, "c": 4147.0, "v": 18700, "empty": false }, { "t": "10:41:30", "o": 4148.0, "h": 4149.0, "l": 4146.0, "c": 4147.0, "v": 12200, "empty": false }, { "t": "10:41:45", "o": 4147.0, "h": 4148.0, "l": 4140.0, "c": 4141.0, "v": 27700, "empty": false }, { "t": "10:42:00", "o": 4143.0, "h": 4147.0, "l": 4138.0, "c": 4143.0, "v": 28100, "empty": false }, { "t": "10:42:15", "o": 4141.0, "h": 4143.0, "l": 4138.0, "c": 4139.0, "v": 17800, "empty": false }, { "t": "10:42:30", "o": 4141.0, "h": 4143.0, "l": 4133.0, "c": 4133.0, "v": 16100, "empty": false }, { "t": "10:42:45", "o": 4133.0, "h": 4134.0, "l": 4128.0, "c": 4129.0, "v": 21700, "empty": false }, { "t": "10:43:00", "o": 4129.0, "h": 4138.0, "l": 4127.0, "c": 4128.0, "v": 33100, "empty": false }, { "t": "10:43:15", "o": 4128.0, "h": 4132.0, "l": 4125.0, "c": 4129.0, "v": 37700, "empty": false }, { "t": "10:43:30", "o": 4125.0, "h": 4130.0, "l": 4119.0, "c": 4120.0, "v": 80900, "empty": false }, { "t": "10:43:45", "o": 4121.0, "h": 4122.0, "l": 4118.0, "c": 4120.0, "v": 10000, "empty": false }, { "t": "10:44:00", "o": 4120.0, "h": 4128.0, "l": 4117.0, "c": 4117.0, "v": 42800, "empty": false }, { "t": "10:44:15", "o": 4117.0, "h": 4122.0, "l": 4114.0, "c": 4120.0, "v": 30800, "empty": false }, { "t": "10:44:30", "o": 4117.0, "h": 4126.0, "l": 4117.0, "c": 4123.0, "v": 26200, "empty": false }, { "t": "10:44:45", "o": 4123.0, "h": 4128.0, "l": 4123.0, "c": 4125.0, "v": 16000, "empty": false }, { "t": "10:45:00", "o": 4126.0, "h": 4127.0, "l": 4113.0, "c": 4115.0, "v": 66600, "empty": false }, { "t": "10:45:15", "o": 4112.0, "h": 4114.0, "l": 4107.0, "c": 4110.0, "v": 41900, "empty": false }, { "t": "10:45:30", "o": 4111.0, "h": 4113.0, "l": 4109.0, "c": 4111.0, "v": 14200, "empty": false }, { "t": "10:45:45", "o": 4111.0, "h": 4117.0, "l": 4110.0, "c": 4114.0, "v": 27400, "empty": false }, { "t": "10:46:00", "o": 4112.0, "h": 4120.0, "l": 4111.0, "c": 4119.0, "v": 24000, "empty": false }, { "t": "10:46:15", "o": 4116.0, "h": 4120.0, "l": 4112.0, "c": 4114.0, "v": 41000, "empty": false }, { "t": "10:46:30", "o": 4115.0, "h": 4118.0, "l": 4114.0, "c": 4116.0, "v": 17800, "empty": false }, { "t": "10:46:45", "o": 4116.0, "h": 4121.0, "l": 4116.0, "c": 4121.0, "v": 16900, "empty": false }, { "t": "10:47:00", "o": 4123.0, "h": 4124.0, "l": 4118.0, "c": 4123.0, "v": 40600, "empty": false }, { "t": "10:47:15", "o": 4119.0, "h": 4122.0, "l": 4114.0, "c": 4120.0, "v": 37200, "empty": false }, { "t": "10:47:30", "o": 4122.0, "h": 4125.0, "l": 4117.0, "c": 4119.0, "v": 26200, "empty": false }, { "t": "10:47:45", "o": 4119.0, "h": 4123.0, "l": 4114.0, "c": 4115.0, "v": 26400, "empty": false }, { "t": "10:48:00", "o": 4116.0, "h": 4120.0, "l": 4114.0, "c": 4118.0, "v": 23600, "empty": false }, { "t": "10:48:15", "o": 4119.0, "h": 4120.0, "l": 4114.0, "c": 4116.0, "v": 26600, "empty": false }, { "t": "10:48:30", "o": 4116.0, "h": 4120.0, "l": 4114.0, "c": 4119.0, "v": 13700, "empty": false }, { "t": "10:48:45", "o": 4119.0, "h": 4121.0, "l": 4117.0, "c": 4118.0, "v": 11300, "empty": false }, { "t": "10:49:00", "o": 4119.0, "h": 4121.0, "l": 4116.0, "c": 4118.0, "v": 17700, "empty": false }, { "t": "10:49:15", "o": 4118.0, "h": 4121.0, "l": 4118.0, "c": 4119.0, "v": 10900, "empty": false }, { "t": "10:49:30", "o": 4119.0, "h": 4122.0, "l": 4119.0, "c": 4120.0, "v": 10700, "empty": false }, { "t": "10:49:45", "o": 4120.0, "h": 4122.0, "l": 4118.0, "c": 4120.0, "v": 19400, "empty": false }, { "t": "10:50:00", "o": 4120.0, "h": 4122.0, "l": 4111.0, "c": 4112.0, "v": 57900, "empty": false }, { "t": "10:50:15", "o": 4111.0, "h": 4112.0, "l": 4107.0, "c": 4109.0, "v": 35400, "empty": false }, { "t": "10:50:30", "o": 4107.0, "h": 4109.0, "l": 4103.0, "c": 4105.0, "v": 60700, "empty": false }, { "t": "10:50:45", "o": 4105.0, "h": 4110.0, "l": 4104.0, "c": 4109.0, "v": 19800, "empty": false }, { "t": "10:51:00", "o": 4108.0, "h": 4109.0, "l": 4104.0, "c": 4108.0, "v": 20800, "empty": false }, { "t": "10:51:15", "o": 4107.0, "h": 4108.0, "l": 4105.0, "c": 4105.0, "v": 15500, "empty": false }, { "t": "10:51:30", "o": 4105.0, "h": 4105.0, "l": 4094.0, "c": 4098.0, "v": 109100, "empty": false }, { "t": "10:51:45", "o": 4097.0, "h": 4126.0, "l": 4096.0, "c": 4103.0, "v": 194400, "empty": false }, { "t": "10:52:00", "o": 4103.0, "h": 4106.0, "l": 4098.0, "c": 4101.0, "v": 20500, "empty": false }, { "t": "10:52:15", "o": 4099.0, "h": 4100.0, "l": 4093.0, "c": 4093.0, "v": 15500, "empty": false }, { "t": "10:52:30", "o": 4093.0, "h": 4094.0, "l": 4090.0, "c": 4092.0, "v": 21900, "empty": false }, { "t": "10:52:45", "o": 4093.0, "h": 4100.0, "l": 4091.0, "c": 4096.0, "v": 40800, "empty": false }, { "t": "10:53:00", "o": 4097.0, "h": 4100.0, "l": 4090.0, "c": 4094.0, "v": 34800, "empty": false }, { "t": "10:53:15", "o": 4092.0, "h": 4097.0, "l": 4089.0, "c": 4092.0, "v": 37100, "empty": false }, { "t": "10:53:30", "o": 4092.0, "h": 4093.0, "l": 4088.0, "c": 4089.0, "v": 21900, "empty": false }, { "t": "10:53:45", "o": 4090.0, "h": 4094.0, "l": 4088.0, "c": 4094.0, "v": 53200, "empty": false }, { "t": "10:54:00", "o": 4094.0, "h": 4098.0, "l": 4090.0, "c": 4095.0, "v": 39500, "empty": false }, { "t": "10:54:15", "o": 4090.0, "h": 4097.0, "l": 4089.0, "c": 4094.0, "v": 27400, "empty": false }, { "t": "10:54:30", "o": 4094.0, "h": 4096.0, "l": 4092.0, "c": 4094.0, "v": 12900, "empty": false }, { "t": "10:54:45", "o": 4094.0, "h": 4099.0, "l": 4090.0, "c": 4092.0, "v": 55400, "empty": false }, { "t": "10:55:00", "o": 4089.0, "h": 4091.0, "l": 4082.0, "c": 4083.0, "v": 45500, "empty": false }, { "t": "10:55:15", "o": 4083.0, "h": 4085.0, "l": 4077.0, "c": 4078.0, "v": 42300, "empty": false }, { "t": "10:55:30", "o": 4080.0, "h": 4080.0, "l": 4068.0, "c": 4069.0, "v": 47200, "empty": false }, { "t": "10:55:45", "o": 4068.0, "h": 4071.0, "l": 4066.0, "c": 4068.0, "v": 38800, "empty": false }, { "t": "10:56:00", "o": 4070.0, "h": 4072.0, "l": 4061.0, "c": 4069.0, "v": 86500, "empty": false }, { "t": "10:56:15", "o": 4069.0, "h": 4076.0, "l": 4068.0, "c": 4073.0, "v": 22800, "empty": false }, { "t": "10:56:30", "o": 4071.0, "h": 4072.0, "l": 4066.0, "c": 4069.0, "v": 41400, "empty": false }, { "t": "10:56:45", "o": 4068.0, "h": 4070.0, "l": 4064.0, "c": 4065.0, "v": 18400, "empty": false }, { "t": "10:57:00", "o": 4067.0, "h": 4067.0, "l": 4063.0, "c": 4063.0, "v": 19300, "empty": false }, { "t": "10:57:15", "o": 4062.0, "h": 4070.0, "l": 4062.0, "c": 4067.0, "v": 39700, "empty": false }, { "t": "10:57:30", "o": 4066.0, "h": 4072.0, "l": 4065.0, "c": 4068.0, "v": 25000, "empty": false }, { "t": "10:57:45", "o": 4067.0, "h": 4068.0, "l": 4064.0, "c": 4066.0, "v": 10900, "empty": false }, { "t": "10:58:00", "o": 4067.0, "h": 4072.0, "l": 4062.0, "c": 4064.0, "v": 75700, "empty": false }, { "t": "10:58:15", "o": 4066.0, "h": 4068.0, "l": 4063.0, "c": 4066.0, "v": 21900, "empty": false }, { "t": "10:58:30", "o": 4069.0, "h": 4069.0, "l": 4057.0, "c": 4059.0, "v": 57100, "empty": false }, { "t": "10:58:45", "o": 4058.0, "h": 4067.0, "l": 4057.0, "c": 4066.0, "v": 25800, "empty": false }, { "t": "10:59:00", "o": 4065.0, "h": 4073.0, "l": 4064.0, "c": 4072.0, "v": 39000, "empty": false }, { "t": "10:59:15", "o": 4070.0, "h": 4072.0, "l": 4067.0, "c": 4068.0, "v": 24700, "empty": false }, { "t": "10:59:30", "o": 4067.0, "h": 4068.0, "l": 4062.0, "c": 4066.0, "v": 20900, "empty": false }, { "t": "10:59:45", "o": 4066.0, "h": 4069.0, "l": 4061.0, "c": 4062.0, "v": 31700, "empty": false }, { "t": "11:00:00", "o": 4068.0, "h": 4069.0, "l": 4056.0, "c": 4063.0, "v": 54900, "empty": false }, { "t": "11:00:15", "o": 4063.0, "h": 4073.0, "l": 4062.0, "c": 4071.0, "v": 38500, "empty": false }, { "t": "11:00:30", "o": 4074.0, "h": 4079.0, "l": 4072.0, "c": 4075.0, "v": 47800, "empty": false }, { "t": "11:00:45", "o": 4075.0, "h": 4085.0, "l": 4075.0, "c": 4083.0, "v": 31600, "empty": false }, { "t": "11:01:00", "o": 4083.0, "h": 4086.0, "l": 4081.0, "c": 4086.0, "v": 38800, "empty": false }, { "t": "11:01:15", "o": 4085.0, "h": 4092.0, "l": 4085.0, "c": 4090.0, "v": 38000, "empty": false }, { "t": "11:01:30", "o": 4088.0, "h": 4091.0, "l": 4085.0, "c": 4087.0, "v": 26300, "empty": false }, { "t": "11:01:45", "o": 4089.0, "h": 4092.0, "l": 4084.0, "c": 4089.0, "v": 22800, "empty": false }, { "t": "11:02:00", "o": 4089.0, "h": 4090.0, "l": 4086.0, "c": 4086.0, "v": 18300, "empty": false }, { "t": "11:02:15", "o": 4086.0, "h": 4091.0, "l": 4085.0, "c": 4086.0, "v": 23800, "empty": false }, { "t": "11:02:30", "o": 4087.0, "h": 4088.0, "l": 4076.0, "c": 4078.0, "v": 37400, "empty": false }, { "t": "11:02:45", "o": 4080.0, "h": 4084.0, "l": 4078.0, "c": 4083.0, "v": 12800, "empty": false }, { "t": "11:03:00", "o": 4083.0, "h": 4088.0, "l": 4083.0, "c": 4086.0, "v": 16300, "empty": false }, { "t": "11:03:15", "o": 4087.0, "h": 4092.0, "l": 4087.0, "c": 4091.0, "v": 22700, "empty": false }, { "t": "11:03:30", "o": 4091.0, "h": 4092.0, "l": 4086.0, "c": 4091.0, "v": 17800, "empty": false }, { "t": "11:03:45", "o": 4090.0, "h": 4091.0, "l": 4086.0, "c": 4087.0, "v": 9500, "empty": false }, { "t": "11:04:00", "o": 4086.0, "h": 4094.0, "l": 4086.0, "c": 4092.0, "v": 26000, "empty": false }, { "t": "11:04:15", "o": 4093.0, "h": 4097.0, "l": 4092.0, "c": 4095.0, "v": 25400, "empty": false }, { "t": "11:04:30", "o": 4096.0, "h": 4106.0, "l": 4095.0, "c": 4101.0, "v": 57000, "empty": false }, { "t": "11:04:45", "o": 4101.0, "h": 4109.0, "l": 4100.0, "c": 4106.0, "v": 30200, "empty": false }, { "t": "11:05:00", "o": 4102.0, "h": 4114.0, "l": 4099.0, "c": 4114.0, "v": 50900, "empty": false }, { "t": "11:05:15", "o": 4113.0, "h": 4114.0, "l": 4085.0, "c": 4088.0, "v": 69700, "empty": false }, { "t": "11:05:30", "o": 4085.0, "h": 4089.0, "l": 4083.0, "c": 4087.0, "v": 25700, "empty": false }, { "t": "11:05:45", "o": 4087.0, "h": 4089.0, "l": 4085.0, "c": 4086.0, "v": 22300, "empty": false }, { "t": "11:06:00", "o": 4087.0, "h": 4090.0, "l": 4086.0, "c": 4089.0, "v": 13900, "empty": false }, { "t": "11:06:15", "o": 4089.0, "h": 4089.0, "l": 4083.0, "c": 4084.0, "v": 18400, "empty": false }, { "t": "11:06:30", "o": 4083.0, "h": 4085.0, "l": 4078.0, "c": 4082.0, "v": 33200, "empty": false }, { "t": "11:06:45", "o": 4084.0, "h": 4085.0, "l": 4078.0, "c": 4080.0, "v": 15900, "empty": false }, { "t": "11:07:00", "o": 4082.0, "h": 4087.0, "l": 4081.0, "c": 4087.0, "v": 26300, "empty": false }, { "t": "11:07:15", "o": 4086.0, "h": 4088.0, "l": 4081.0, "c": 4087.0, "v": 16100, "empty": false }, { "t": "11:07:30", "o": 4087.0, "h": 4093.0, "l": 4086.0, "c": 4086.0, "v": 29100, "empty": false }, { "t": "11:07:45", "o": 4087.0, "h": 4090.0, "l": 4086.0, "c": 4090.0, "v": 10200, "empty": false }, { "t": "11:08:00", "o": 4089.0, "h": 4089.0, "l": 4086.0, "c": 4087.0, "v": 7200, "empty": false }, { "t": "11:08:15", "o": 4088.0, "h": 4090.0, "l": 4084.0, "c": 4087.0, "v": 20900, "empty": false }, { "t": "11:08:30", "o": 4086.0, "h": 4089.0, "l": 4085.0, "c": 4088.0, "v": 9500, "empty": false }, { "t": "11:08:45", "o": 4086.0, "h": 4090.0, "l": 4086.0, "c": 4090.0, "v": 41100, "empty": false }, { "t": "11:09:00", "o": 4089.0, "h": 4091.0, "l": 4088.0, "c": 4090.0, "v": 11500, "empty": false }, { "t": "11:09:15", "o": 4090.0, "h": 4093.0, "l": 4088.0, "c": 4093.0, "v": 32200, "empty": false }, { "t": "11:09:30", "o": 4091.0, "h": 4097.0, "l": 4091.0, "c": 4096.0, "v": 12600, "empty": false }, { "t": "11:09:45", "o": 4096.0, "h": 4105.0, "l": 4095.0, "c": 4103.0, "v": 25500, "empty": false }, { "t": "11:10:00", "o": 4100.0, "h": 4105.0, "l": 4097.0, "c": 4104.0, "v": 22200, "empty": false }, { "t": "11:10:15", "o": 4105.0, "h": 4106.0, "l": 4096.0, "c": 4096.0, "v": 20600, "empty": false }, { "t": "11:10:30", "o": 4095.0, "h": 4095.0, "l": 4090.0, "c": 4092.0, "v": 19100, "empty": false }, { "t": "11:10:45", "o": 4090.0, "h": 4092.0, "l": 4090.0, "c": 4091.0, "v": 12800, "empty": false }, { "t": "11:11:00", "o": 4090.0, "h": 4091.0, "l": 4086.0, "c": 4086.0, "v": 22400, "empty": false }, { "t": "11:11:15", "o": 4085.0, "h": 4090.0, "l": 4081.0, "c": 4090.0, "v": 44100, "empty": false }, { "t": "11:11:30", "o": 4089.0, "h": 4092.0, "l": 4088.0, "c": 4092.0, "v": 10600, "empty": false }, { "t": "11:11:45", "o": 4093.0, "h": 4094.0, "l": 4092.0, "c": 4093.0, "v": 11600, "empty": false }, { "t": "11:12:00", "o": 4093.0, "h": 4094.0, "l": 4092.0, "c": 4093.0, "v": 10700, "empty": false }, { "t": "11:12:15", "o": 4093.0, "h": 4096.0, "l": 4091.0, "c": 4096.0, "v": 18200, "empty": false }, { "t": "11:12:30", "o": 4095.0, "h": 4099.0, "l": 4090.0, "c": 4091.0, "v": 17900, "empty": false }, { "t": "11:12:45", "o": 4091.0, "h": 4095.0, "l": 4091.0, "c": 4092.0, "v": 7700, "empty": false }, { "t": "11:13:00", "o": 4092.0, "h": 4092.0, "l": 4087.0, "c": 4088.0, "v": 32800, "empty": false }, { "t": "11:13:15", "o": 4087.0, "h": 4090.0, "l": 4087.0, "c": 4090.0, "v": 10800, "empty": false }, { "t": "11:13:30", "o": 4089.0, "h": 4089.0, "l": 4083.0, "c": 4084.0, "v": 15600, "empty": false }, { "t": "11:13:45", "o": 4083.0, "h": 4087.0, "l": 4082.0, "c": 4085.0, "v": 11200, "empty": false }, { "t": "11:14:00", "o": 4085.0, "h": 4085.0, "l": 4082.0, "c": 4082.0, "v": 14100, "empty": false }, { "t": "11:14:15", "o": 4082.0, "h": 4083.0, "l": 4073.0, "c": 4077.0, "v": 56300, "empty": false }, { "t": "11:14:30", "o": 4077.0, "h": 4079.0, "l": 4074.0, "c": 4076.0, "v": 38200, "empty": false }, { "t": "11:14:45", "o": 4076.0, "h": 4077.0, "l": 4073.0, "c": 4076.0, "v": 10800, "empty": false }, { "t": "11:15:00", "o": 4075.0, "h": 4080.0, "l": 4075.0, "c": 4076.0, "v": 26000, "empty": false }, { "t": "11:15:15", "o": 4076.0, "h": 4078.0, "l": 4072.0, "c": 4077.0, "v": 24900, "empty": false }, { "t": "11:15:30", "o": 4076.0, "h": 4082.0, "l": 4074.0, "c": 4080.0, "v": 27400, "empty": false }, { "t": "11:15:45", "o": 4079.0, "h": 4080.0, "l": 4075.0, "c": 4076.0, "v": 7700, "empty": false }, { "t": "11:16:00", "o": 4075.0, "h": 4075.0, "l": 4067.0, "c": 4068.0, "v": 40900, "empty": false }, { "t": "11:16:15", "o": 4068.0, "h": 4069.0, "l": 4065.0, "c": 4069.0, "v": 22000, "empty": false }, { "t": "11:16:30", "o": 4070.0, "h": 4075.0, "l": 4068.0, "c": 4075.0, "v": 24600, "empty": false }, { "t": "11:16:45", "o": 4075.0, "h": 4077.0, "l": 4074.0, "c": 4077.0, "v": 14000, "empty": false }, { "t": "11:17:00", "o": 4077.0, "h": 4079.0, "l": 4075.0, "c": 4079.0, "v": 17900, "empty": false }, { "t": "11:17:15", "o": 4077.0, "h": 4078.0, "l": 4072.0, "c": 4076.0, "v": 15000, "empty": false }, { "t": "11:17:30", "o": 4074.0, "h": 4078.0, "l": 4074.0, "c": 4076.0, "v": 15100, "empty": false }, { "t": "11:17:45", "o": 4073.0, "h": 4075.0, "l": 4071.0, "c": 4073.0, "v": 20300, "empty": false }, { "t": "11:18:00", "o": 4073.0, "h": 4080.0, "l": 4072.0, "c": 4080.0, "v": 33900, "empty": false }, { "t": "11:18:15", "o": 4079.0, "h": 4083.0, "l": 4077.0, "c": 4083.0, "v": 17700, "empty": false }, { "t": "11:18:30", "o": 4083.0, "h": 4086.0, "l": 4077.0, "c": 4077.0, "v": 18500, "empty": false }, { "t": "11:18:45", "o": 4076.0, "h": 4077.0, "l": 4075.0, "c": 4076.0, "v": 8200, "empty": false }, { "t": "11:19:00", "o": 4075.0, "h": 4076.0, "l": 4071.0, "c": 4075.0, "v": 25700, "empty": false }, { "t": "11:19:15", "o": 4075.0, "h": 4078.0, "l": 4074.0, "c": 4075.0, "v": 13700, "empty": false }, { "t": "11:19:30", "o": 4076.0, "h": 4076.0, "l": 4071.0, "c": 4072.0, "v": 9900, "empty": false }, { "t": "11:19:45", "o": 4072.0, "h": 4075.0, "l": 4071.0, "c": 4075.0, "v": 7800, "empty": false }, { "t": "11:20:00", "o": 4073.0, "h": 4075.0, "l": 4071.0, "c": 4074.0, "v": 20300, "empty": false }, { "t": "11:20:15", "o": 4076.0, "h": 4077.0, "l": 4071.0, "c": 4072.0, "v": 18000, "empty": false }, { "t": "11:20:30", "o": 4071.0, "h": 4073.0, "l": 4070.0, "c": 4070.0, "v": 11100, "empty": false }, { "t": "11:20:45", "o": 4070.0, "h": 4070.0, "l": 4069.0, "c": 4069.0, "v": 8600, "empty": false }, { "t": "11:21:00", "o": 4068.0, "h": 4069.0, "l": 4058.0, "c": 4058.0, "v": 58900, "empty": false }, { "t": "11:21:15", "o": 4057.0, "h": 4058.0, "l": 4052.0, "c": 4053.0, "v": 42400, "empty": false }, { "t": "11:21:30", "o": 4052.0, "h": 4056.0, "l": 4051.0, "c": 4054.0, "v": 29800, "empty": false }, { "t": "11:21:45", "o": 4054.0, "h": 4054.0, "l": 4047.0, "c": 4049.0, "v": 48000, "empty": false }, { "t": "11:22:00", "o": 4049.0, "h": 4050.0, "l": 4046.0, "c": 4048.0, "v": 15100, "empty": false }, { "t": "11:22:15", "o": 4048.0, "h": 4053.0, "l": 4047.0, "c": 4049.0, "v": 21300, "empty": false }, { "t": "11:22:30", "o": 4051.0, "h": 4051.0, "l": 4048.0, "c": 4048.0, "v": 14400, "empty": false }, { "t": "11:22:45", "o": 4046.0, "h": 4048.0, "l": 4044.0, "c": 4047.0, "v": 22900, "empty": false }, { "t": "11:23:00", "o": 4048.0, "h": 4052.0, "l": 4046.0, "c": 4050.0, "v": 41900, "empty": false }, { "t": "11:23:15", "o": 4048.0, "h": 4050.0, "l": 4045.0, "c": 4047.0, "v": 15200, "empty": false }, { "t": "11:23:30", "o": 4046.0, "h": 4047.0, "l": 4043.0, "c": 4044.0, "v": 22800, "empty": false }, { "t": "11:23:45", "o": 4044.0, "h": 4044.0, "l": 4038.0, "c": 4038.0, "v": 30300, "empty": false }, { "t": "11:24:00", "o": 4038.0, "h": 4040.0, "l": 4034.0, "c": 4039.0, "v": 44900, "empty": false }, { "t": "11:24:15", "o": 4036.0, "h": 4040.0, "l": 4035.0, "c": 4036.0, "v": 19300, "empty": false }, { "t": "11:24:30", "o": 4036.0, "h": 4037.0, "l": 4034.0, "c": 4035.0, "v": 12300, "empty": false }, { "t": "11:24:45", "o": 4035.0, "h": 4038.0, "l": 4034.0, "c": 4035.0, "v": 22800, "empty": false }, { "t": "11:25:00", "o": 4032.0, "h": 4034.0, "l": 4029.0, "c": 4031.0, "v": 73900, "empty": false }, { "t": "11:25:15", "o": 4031.0, "h": 4032.0, "l": 4028.0, "c": 4032.0, "v": 24700, "empty": false }, { "t": "11:25:30", "o": 4032.0, "h": 4034.0, "l": 4029.0, "c": 4031.0, "v": 19100, "empty": false }, { "t": "11:25:45", "o": 4030.0, "h": 4032.0, "l": 4029.0, "c": 4031.0, "v": 13100, "empty": false }, { "t": "11:26:00", "o": 4030.0, "h": 4031.0, "l": 4024.0, "c": 4025.0, "v": 40800, "empty": false }, { "t": "11:26:15", "o": 4026.0, "h": 4029.0, "l": 4025.0, "c": 4029.0, "v": 26600, "empty": false }, { "t": "11:26:30", "o": 4028.0, "h": 4029.0, "l": 4022.0, "c": 4024.0, "v": 22200, "empty": false }, { "t": "11:26:45", "o": 4028.0, "h": 4033.0, "l": 4025.0, "c": 4029.0, "v": 34800, "empty": false }, { "t": "11:27:00", "o": 4028.0, "h": 4031.0, "l": 4026.0, "c": 4029.0, "v": 13800, "empty": false }, { "t": "11:27:15", "o": 4031.0, "h": 4033.0, "l": 4029.0, "c": 4031.0, "v": 13900, "empty": false }, { "t": "11:27:30", "o": 4035.0, "h": 4039.0, "l": 4028.0, "c": 4029.0, "v": 25800, "empty": false }, { "t": "11:27:45", "o": 4028.0, "h": 4029.0, "l": 4022.0, "c": 4025.0, "v": 24500, "empty": false }, { "t": "11:28:00", "o": 4023.0, "h": 4027.0, "l": 4022.0, "c": 4025.0, "v": 18900, "empty": false }, { "t": "11:28:15", "o": 4024.0, "h": 4027.0, "l": 4024.0, "c": 4025.0, "v": 11100, "empty": false }, { "t": "11:28:30", "o": 4024.0, "h": 4031.0, "l": 4024.0, "c": 4030.0, "v": 9700, "empty": false }, { "t": "11:28:45", "o": 4030.0, "h": 4031.0, "l": 4028.0, "c": 4028.0, "v": 8800, "empty": false }, { "t": "11:29:00", "o": 4028.0, "h": 4029.0, "l": 4022.0, "c": 4023.0, "v": 22200, "empty": false }, { "t": "11:29:15", "o": 4022.0, "h": 4027.0, "l": 4022.0, "c": 4024.0, "v": 13700, "empty": false }, { "t": "11:29:30", "o": 4024.0, "h": 4029.0, "l": 4024.0, "c": 4028.0, "v": 13600, "empty": false }, { "t": "11:29:45", "o": 4029.0, "h": 4030.0, "l": 4025.0, "c": 4027.0, "v": 12900, "empty": false }, { "t": "11:30:00", "o": 4029.0, "h": 4029.0, "l": 4029.0, "c": 4029.0, "v": 18000, "empty": false } ] }, "7203": { "name": "トヨタ", "bars": [ { "t": "09:00:00", "o": 2768.5, "h": 2772.0, "l": 2760.0, "c": 2767.0, "v": 1722700, "empty": false }, { "t": "09:00:15", "o": 2769.5, "h": 2772.5, "l": 2768.5, "c": 2772.5, "v": 29400, "empty": false }, { "t": "09:00:30", "o": 2773.0, "h": 2777.0, "l": 2773.0, "c": 2775.5, "v": 38900, "empty": false }, { "t": "09:00:45", "o": 2777.0, "h": 2781.5, "l": 2776.0, "c": 2780.5, "v": 67400, "empty": false }, { "t": "09:01:00", "o": 2782.0, "h": 2782.5, "l": 2771.0, "c": 2771.5, "v": 33200, "empty": false }, { "t": "09:01:15", "o": 2771.0, "h": 2773.5, "l": 2768.5, "c": 2768.5, "v": 43300, "empty": false }, { "t": "09:01:30", "o": 2768.0, "h": 2769.5, "l": 2762.0, "c": 2764.0, "v": 53900, "empty": false }, { "t": "09:01:45", "o": 2765.0, "h": 2766.5, "l": 2763.5, "c": 2765.5, "v": 30000, "empty": false }, { "t": "09:02:00", "o": 2767.5, "h": 2768.5, "l": 2766.0, "c": 2768.0, "v": 19200, "empty": false }, { "t": "09:02:15", "o": 2766.0, "h": 2767.0, "l": 2761.5, "c": 2764.0, "v": 66600, "empty": false }, { "t": "09:02:30", "o": 2765.0, "h": 2767.0, "l": 2764.5, "c": 2767.0, "v": 17100, "empty": false }, { "t": "09:02:45", "o": 2764.5, "h": 2766.5, "l": 2764.0, "c": 2766.0, "v": 29400, "empty": false }, { "t": "09:03:00", "o": 2766.0, "h": 2767.5, "l": 2765.0, "c": 2766.0, "v": 40000, "empty": false }, { "t": "09:03:15", "o": 2762.5, "h": 2765.5, "l": 2758.5, "c": 2760.0, "v": 185900, "empty": false }, { "t": "09:03:30", "o": 2759.5, "h": 2760.5, "l": 2757.5, "c": 2757.5, "v": 59700, "empty": false }, { "t": "09:03:45", "o": 2758.0, "h": 2758.5, "l": 2757.0, "c": 2758.5, "v": 8400, "empty": false }, { "t": "09:04:00", "o": 2756.0, "h": 2759.0, "l": 2756.0, "c": 2757.0, "v": 57500, "empty": false }, { "t": "09:04:15", "o": 2756.0, "h": 2757.5, "l": 2746.0, "c": 2748.5, "v": 782100, "empty": false }, { "t": "09:04:30", "o": 2747.5, "h": 2748.0, "l": 2742.5, "c": 2743.0, "v": 83200, "empty": false }, { "t": "09:04:45", "o": 2743.0, "h": 2746.5, "l": 2742.5, "c": 2746.0, "v": 32300, "empty": false }, { "t": "09:05:00", "o": 2746.5, "h": 2749.0, "l": 2745.5, "c": 2749.0, "v": 37700, "empty": false }, { "t": "09:05:15", "o": 2749.5, "h": 2754.5, "l": 2748.0, "c": 2752.5, "v": 49500, "empty": false }, { "t": "09:05:30", "o": 2753.0, "h": 2754.5, "l": 2749.5, "c": 2752.5, "v": 37500, "empty": false }, { "t": "09:05:45", "o": 2751.5, "h": 2756.5, "l": 2751.5, "c": 2756.5, "v": 28000, "empty": false }, { "t": "09:06:00", "o": 2755.0, "h": 2756.0, "l": 2751.0, "c": 2753.5, "v": 44300, "empty": false }, { "t": "09:06:15", "o": 2751.5, "h": 2753.0, "l": 2749.5, "c": 2750.0, "v": 25500, "empty": false }, { "t": "09:06:30", "o": 2751.5, "h": 2755.5, "l": 2750.0, "c": 2754.5, "v": 21200, "empty": false }, { "t": "09:06:45", "o": 2755.5, "h": 2757.5, "l": 2753.5, "c": 2754.5, "v": 29500, "empty": false }, { "t": "09:07:00", "o": 2755.0, "h": 2756.5, "l": 2753.0, "c": 2753.5, "v": 33500, "empty": false }, { "t": "09:07:15", "o": 2754.5, "h": 2755.0, "l": 2752.5, "c": 2755.0, "v": 18700, "empty": false }, { "t": "09:07:30", "o": 2755.0, "h": 2755.5, "l": 2754.0, "c": 2755.5, "v": 16900, "empty": false }, { "t": "09:07:45", "o": 2756.0, "h": 2756.5, "l": 2754.5, "c": 2755.0, "v": 22200, "empty": false }, { "t": "09:08:00", "o": 2754.0, "h": 2754.5, "l": 2752.5, "c": 2753.0, "v": 16500, "empty": false }, { "t": "09:08:15", "o": 2753.0, "h": 2753.5, "l": 2752.0, "c": 2753.0, "v": 10400, "empty": false }, { "t": "09:08:30", "o": 2753.0, "h": 2756.0, "l": 2752.5, "c": 2755.5, "v": 17400, "empty": false }, { "t": "09:08:45", "o": 2756.0, "h": 2756.5, "l": 2755.0, "c": 2755.5, "v": 16400, "empty": false }, { "t": "09:09:00", "o": 2755.5, "h": 2757.5, "l": 2754.5, "c": 2755.0, "v": 38500, "empty": false }, { "t": "09:09:15", "o": 2754.5, "h": 2756.0, "l": 2753.5, "c": 2754.5, "v": 49300, "empty": false }, { "t": "09:09:30", "o": 2754.5, "h": 2756.5, "l": 2754.0, "c": 2754.0, "v": 27400, "empty": false }, { "t": "09:09:45", "o": 2754.5, "h": 2756.5, "l": 2754.0, "c": 2755.0, "v": 13800, "empty": false }, { "t": "09:10:00", "o": 2755.0, "h": 2762.5, "l": 2754.5, "c": 2761.5, "v": 57700, "empty": false }, { "t": "09:10:15", "o": 2761.5, "h": 2763.5, "l": 2760.5, "c": 2763.0, "v": 36100, "empty": false }, { "t": "09:10:30", "o": 2763.0, "h": 2764.5, "l": 2759.5, "c": 2762.0, "v": 54500, "empty": false }, { "t": "09:10:45", "o": 2762.5, "h": 2764.0, "l": 2761.5, "c": 2762.5, "v": 23800, "empty": false }, { "t": "09:11:00", "o": 2761.5, "h": 2762.0, "l": 2759.0, "c": 2759.0, "v": 25600, "empty": false }, { "t": "09:11:15", "o": 2758.0, "h": 2761.0, "l": 2757.0, "c": 2760.5, "v": 43900, "empty": false }, { "t": "09:11:30", "o": 2760.0, "h": 2760.5, "l": 2757.5, "c": 2758.0, "v": 30700, "empty": false }, { "t": "09:11:45", "o": 2759.0, "h": 2760.5, "l": 2756.5, "c": 2756.5, "v": 24300, "empty": false }, { "t": "09:12:00", "o": 2757.5, "h": 2757.5, "l": 2754.0, "c": 2755.0, "v": 82000, "empty": false }, { "t": "09:12:15", "o": 2756.5, "h": 2757.0, "l": 2754.5, "c": 2756.0, "v": 22600, "empty": false }, { "t": "09:12:30", "o": 2756.5, "h": 2759.0, "l": 2756.0, "c": 2756.5, "v": 31900, "empty": false }, { "t": "09:12:45", "o": 2757.0, "h": 2759.0, "l": 2756.5, "c": 2757.5, "v": 22700, "empty": false }, { "t": "09:13:00", "o": 2757.5, "h": 2760.0, "l": 2757.5, "c": 2758.0, "v": 18900, "empty": false }, { "t": "09:13:15", "o": 2759.0, "h": 2761.0, "l": 2758.0, "c": 2759.5, "v": 23300, "empty": false }, { "t": "09:13:30", "o": 2760.5, "h": 2762.0, "l": 2759.5, "c": 2761.5, "v": 11900, "empty": false }, { "t": "09:13:45", "o": 2762.0, "h": 2762.0, "l": 2760.0, "c": 2760.5, "v": 20100, "empty": false }, { "t": "09:14:00", "o": 2760.0, "h": 2760.5, "l": 2757.0, "c": 2758.0, "v": 39000, "empty": false }, { "t": "09:14:15", "o": 2759.0, "h": 2760.5, "l": 2758.0, "c": 2758.5, "v": 21900, "empty": false }, { "t": "09:14:30", "o": 2758.0, "h": 2759.0, "l": 2754.5, "c": 2755.0, "v": 82600, "empty": false }, { "t": "09:14:45", "o": 2754.5, "h": 2755.0, "l": 2752.5, "c": 2754.0, "v": 33200, "empty": false }, { "t": "09:15:00", "o": 2753.0, "h": 2755.0, "l": 2752.5, "c": 2754.5, "v": 31900, "empty": false }, { "t": "09:15:15", "o": 2754.0, "h": 2755.0, "l": 2753.0, "c": 2754.5, "v": 18500, "empty": false }, { "t": "09:15:30", "o": 2755.0, "h": 2757.0, "l": 2754.5, "c": 2756.0, "v": 56100, "empty": false }, { "t": "09:15:45", "o": 2756.0, "h": 2758.5, "l": 2755.0, "c": 2758.0, "v": 30000, "empty": false }, { "t": "09:16:00", "o": 2758.5, "h": 2761.5, "l": 2758.0, "c": 2761.0, "v": 35100, "empty": false }, { "t": "09:16:15", "o": 2760.0, "h": 2760.5, "l": 2758.0, "c": 2759.0, "v": 33700, "empty": false }, { "t": "09:16:30", "o": 2759.0, "h": 2763.0, "l": 2759.0, "c": 2762.5, "v": 59800, "empty": false }, { "t": "09:16:45", "o": 2763.0, "h": 2764.0, "l": 2762.5, "c": 2762.5, "v": 24000, "empty": false }, { "t": "09:17:00", "o": 2763.0, "h": 2764.0, "l": 2761.5, "c": 2762.5, "v": 16000, "empty": false }, { "t": "09:17:15", "o": 2763.0, "h": 2766.0, "l": 2762.5, "c": 2764.5, "v": 32800, "empty": false }, { "t": "09:17:30", "o": 2765.0, "h": 2768.0, "l": 2764.5, "c": 2767.5, "v": 39700, "empty": false }, { "t": "09:17:45", "o": 2768.0, "h": 2769.0, "l": 2767.0, "c": 2768.0, "v": 18200, "empty": false }, { "t": "09:18:00", "o": 2767.5, "h": 2768.5, "l": 2765.5, "c": 2766.5, "v": 18800, "empty": false }, { "t": "09:18:15", "o": 2765.5, "h": 2766.0, "l": 2762.5, "c": 2763.0, "v": 18400, "empty": false }, { "t": "09:18:30", "o": 2761.5, "h": 2763.5, "l": 2761.0, "c": 2762.5, "v": 21000, "empty": false }, { "t": "09:18:45", "o": 2761.0, "h": 2762.0, "l": 2760.0, "c": 2760.5, "v": 25600, "empty": false }, { "t": "09:19:00", "o": 2761.0, "h": 2762.0, "l": 2759.0, "c": 2759.0, "v": 20000, "empty": false }, { "t": "09:19:15", "o": 2759.0, "h": 2759.5, "l": 2757.5, "c": 2759.5, "v": 42800, "empty": false }, { "t": "09:19:30", "o": 2760.0, "h": 2761.5, "l": 2759.0, "c": 2761.0, "v": 26300, "empty": false }, { "t": "09:19:45", "o": 2762.0, "h": 2762.5, "l": 2760.0, "c": 2760.5, "v": 28300, "empty": false }, { "t": "09:20:00", "o": 2761.5, "h": 2761.5, "l": 2756.5, "c": 2757.0, "v": 69100, "empty": false }, { "t": "09:20:15", "o": 2757.0, "h": 2757.0, "l": 2752.0, "c": 2754.0, "v": 95300, "empty": false }, { "t": "09:20:30", "o": 2753.5, "h": 2754.5, "l": 2753.0, "c": 2753.5, "v": 25500, "empty": false }, { "t": "09:20:45", "o": 2753.5, "h": 2754.0, "l": 2752.0, "c": 2754.0, "v": 33400, "empty": false }, { "t": "09:21:00", "o": 2753.0, "h": 2754.0, "l": 2750.5, "c": 2752.5, "v": 54900, "empty": false }, { "t": "09:21:15", "o": 2752.5, "h": 2756.0, "l": 2752.5, "c": 2755.5, "v": 18500, "empty": false }, { "t": "09:21:30", "o": 2757.0, "h": 2757.0, "l": 2755.5, "c": 2757.0, "v": 45500, "empty": false }, { "t": "09:21:45", "o": 2757.5, "h": 2757.5, "l": 2755.5, "c": 2756.0, "v": 19000, "empty": false }, { "t": "09:22:00", "o": 2755.5, "h": 2755.5, "l": 2754.5, "c": 2755.5, "v": 18000, "empty": false }, { "t": "09:22:15", "o": 2755.5, "h": 2757.5, "l": 2755.5, "c": 2756.5, "v": 18200, "empty": false }, { "t": "09:22:30", "o": 2756.0, "h": 2756.5, "l": 2749.5, "c": 2751.0, "v": 209600, "empty": false }, { "t": "09:22:45", "o": 2750.5, "h": 2751.5, "l": 2747.0, "c": 2747.0, "v": 60900, "empty": false }, { "t": "09:23:00", "o": 2748.0, "h": 2749.5, "l": 2747.5, "c": 2749.0, "v": 26200, "empty": false }, { "t": "09:23:15", "o": 2749.0, "h": 2750.0, "l": 2748.5, "c": 2749.5, "v": 16200, "empty": false }, { "t": "09:23:30", "o": 2750.0, "h": 2751.0, "l": 2749.0, "c": 2751.0, "v": 14300, "empty": false }, { "t": "09:23:45", "o": 2751.0, "h": 2753.0, "l": 2750.5, "c": 2752.0, "v": 13700, "empty": false }, { "t": "09:24:00", "o": 2752.5, "h": 2753.0, "l": 2748.0, "c": 2748.5, "v": 30300, "empty": false }, { "t": "09:24:15", "o": 2748.5, "h": 2750.5, "l": 2747.5, "c": 2749.5, "v": 37300, "empty": false }, { "t": "09:24:30", "o": 2749.5, "h": 2750.0, "l": 2748.5, "c": 2749.5, "v": 35200, "empty": false }, { "t": "09:24:45", "o": 2749.5, "h": 2749.5, "l": 2747.5, "c": 2748.0, "v": 26900, "empty": false }, { "t": "09:25:00", "o": 2748.5, "h": 2748.5, "l": 2746.5, "c": 2746.5, "v": 44700, "empty": false }, { "t": "09:25:15", "o": 2745.5, "h": 2746.5, "l": 2743.5, "c": 2743.5, "v": 109000, "empty": false }, { "t": "09:25:30", "o": 2744.0, "h": 2744.0, "l": 2743.0, "c": 2744.0, "v": 13700, "empty": false }, { "t": "09:25:45", "o": 2743.5, "h": 2744.0, "l": 2741.5, "c": 2742.5, "v": 52800, "empty": false }, { "t": "09:26:00", "o": 2742.0, "h": 2743.5, "l": 2739.0, "c": 2741.0, "v": 167100, "empty": false }, { "t": "09:26:15", "o": 2741.0, "h": 2742.0, "l": 2741.0, "c": 2741.5, "v": 12100, "empty": false }, { "t": "09:26:30", "o": 2741.0, "h": 2741.5, "l": 2740.0, "c": 2741.0, "v": 23000, "empty": false }, { "t": "09:26:45", "o": 2741.0, "h": 2741.5, "l": 2739.0, "c": 2740.0, "v": 36000, "empty": false }, { "t": "09:27:00", "o": 2740.0, "h": 2741.0, "l": 2740.0, "c": 2740.5, "v": 13400, "empty": false }, { "t": "09:27:15", "o": 2741.5, "h": 2741.5, "l": 2740.0, "c": 2741.5, "v": 13800, "empty": false }, { "t": "09:27:30", "o": 2742.0, "h": 2742.0, "l": 2740.0, "c": 2741.5, "v": 32600, "empty": false }, { "t": "09:27:45", "o": 2740.0, "h": 2741.0, "l": 2738.5, "c": 2738.5, "v": 50300, "empty": false }, { "t": "09:28:00", "o": 2739.0, "h": 2739.5, "l": 2738.5, "c": 2739.5, "v": 24300, "empty": false }, { "t": "09:28:15", "o": 2739.5, "h": 2739.5, "l": 2737.0, "c": 2739.0, "v": 87900, "empty": false }, { "t": "09:28:30", "o": 2739.0, "h": 2739.5, "l": 2738.0, "c": 2738.5, "v": 7200, "empty": false }, { "t": "09:28:45", "o": 2738.5, "h": 2739.5, "l": 2738.0, "c": 2739.0, "v": 7700, "empty": false }, { "t": "09:29:00", "o": 2738.5, "h": 2739.0, "l": 2737.5, "c": 2738.0, "v": 31800, "empty": false }, { "t": "09:29:15", "o": 2738.0, "h": 2740.0, "l": 2737.0, "c": 2740.0, "v": 31900, "empty": false }, { "t": "09:29:30", "o": 2740.5, "h": 2740.5, "l": 2738.5, "c": 2738.5, "v": 8300, "empty": false }, { "t": "09:29:45", "o": 2739.0, "h": 2740.5, "l": 2738.5, "c": 2740.5, "v": 25700, "empty": false }, { "t": "09:30:00", "o": 2740.5, "h": 2740.5, "l": 2739.0, "c": 2739.5, "v": 21100, "empty": false }, { "t": "09:30:15", "o": 2738.5, "h": 2740.0, "l": 2738.0, "c": 2739.5, "v": 26400, "empty": false }, { "t": "09:30:30", "o": 2739.0, "h": 2739.5, "l": 2736.5, "c": 2737.0, "v": 41000, "empty": false }, { "t": "09:30:45", "o": 2736.0, "h": 2737.5, "l": 2736.0, "c": 2736.0, "v": 14200, "empty": false }, { "t": "09:31:00", "o": 2736.5, "h": 2737.0, "l": 2734.5, "c": 2736.0, "v": 83800, "empty": false }, { "t": "09:31:15", "o": 2736.0, "h": 2736.5, "l": 2734.5, "c": 2734.5, "v": 9200, "empty": false }, { "t": "09:31:30", "o": 2734.5, "h": 2735.0, "l": 2734.0, "c": 2734.0, "v": 9500, "empty": false }, { "t": "09:31:45", "o": 2734.0, "h": 2736.5, "l": 2734.0, "c": 2735.5, "v": 19600, "empty": false }, { "t": "09:32:00", "o": 2736.0, "h": 2737.5, "l": 2736.0, "c": 2737.5, "v": 20100, "empty": false }, { "t": "09:32:15", "o": 2737.5, "h": 2739.0, "l": 2737.0, "c": 2739.0, "v": 27300, "empty": false }, { "t": "09:32:30", "o": 2739.5, "h": 2739.5, "l": 2737.0, "c": 2738.5, "v": 23800, "empty": false }, { "t": "09:32:45", "o": 2737.0, "h": 2738.0, "l": 2734.5, "c": 2735.0, "v": 30200, "empty": false }, { "t": "09:33:00", "o": 2735.0, "h": 2735.5, "l": 2733.5, "c": 2734.5, "v": 43000, "empty": false }, { "t": "09:33:15", "o": 2735.0, "h": 2735.0, "l": 2734.0, "c": 2734.0, "v": 8900, "empty": false }, { "t": "09:33:30", "o": 2734.0, "h": 2736.0, "l": 2732.5, "c": 2735.0, "v": 38200, "empty": false }, { "t": "09:33:45", "o": 2735.5, "h": 2735.5, "l": 2734.0, "c": 2734.5, "v": 36400, "empty": false }, { "t": "09:34:00", "o": 2735.0, "h": 2736.5, "l": 2735.0, "c": 2735.5, "v": 23000, "empty": false }, { "t": "09:34:15", "o": 2735.0, "h": 2735.5, "l": 2734.0, "c": 2735.5, "v": 37100, "empty": false }, { "t": "09:34:30", "o": 2735.5, "h": 2735.5, "l": 2734.5, "c": 2734.5, "v": 11800, "empty": false }, { "t": "09:34:45", "o": 2735.0, "h": 2736.0, "l": 2734.5, "c": 2734.5, "v": 11200, "empty": false }, { "t": "09:35:00", "o": 2734.5, "h": 2734.5, "l": 2733.0, "c": 2733.0, "v": 12500, "empty": false }, { "t": "09:35:15", "o": 2733.0, "h": 2733.0, "l": 2730.5, "c": 2733.0, "v": 56400, "empty": false }, { "t": "09:35:30", "o": 2733.0, "h": 2733.5, "l": 2732.0, "c": 2733.5, "v": 10000, "empty": false }, { "t": "09:35:45", "o": 2734.0, "h": 2735.0, "l": 2733.5, "c": 2734.5, "v": 20200, "empty": false }, { "t": "09:36:00", "o": 2733.5, "h": 2734.0, "l": 2731.0, "c": 2731.5, "v": 29400, "empty": false }, { "t": "09:36:15", "o": 2730.0, "h": 2732.0, "l": 2729.0, "c": 2732.0, "v": 208700, "empty": false }, { "t": "09:36:30", "o": 2731.5, "h": 2733.0, "l": 2731.0, "c": 2733.0, "v": 19700, "empty": false }, { "t": "09:36:45", "o": 2732.0, "h": 2732.5, "l": 2730.5, "c": 2731.0, "v": 14900, "empty": false }, { "t": "09:37:00", "o": 2731.0, "h": 2731.0, "l": 2728.5, "c": 2728.5, "v": 25100, "empty": false }, { "t": "09:37:15", "o": 2728.0, "h": 2728.5, "l": 2726.0, "c": 2726.5, "v": 133800, "empty": false }, { "t": "09:37:30", "o": 2726.5, "h": 2729.0, "l": 2726.0, "c": 2728.0, "v": 40800, "empty": false }, { "t": "09:37:45", "o": 2728.0, "h": 2729.5, "l": 2727.5, "c": 2728.0, "v": 63200, "empty": false }, { "t": "09:38:00", "o": 2728.0, "h": 2731.5, "l": 2727.0, "c": 2731.0, "v": 392300, "empty": false }, { "t": "09:38:15", "o": 2731.0, "h": 2732.0, "l": 2728.0, "c": 2728.5, "v": 44100, "empty": false }, { "t": "09:38:30", "o": 2729.0, "h": 2729.5, "l": 2728.0, "c": 2728.0, "v": 15300, "empty": false }, { "t": "09:38:45", "o": 2728.0, "h": 2728.0, "l": 2724.5, "c": 2725.5, "v": 61500, "empty": false }, { "t": "09:39:00", "o": 2725.0, "h": 2725.5, "l": 2723.5, "c": 2723.5, "v": 28100, "empty": false }, { "t": "09:39:15", "o": 2724.0, "h": 2725.5, "l": 2723.5, "c": 2725.5, "v": 20900, "empty": false }, { "t": "09:39:30", "o": 2725.0, "h": 2725.0, "l": 2722.5, "c": 2723.0, "v": 33700, "empty": false }, { "t": "09:39:45", "o": 2722.0, "h": 2723.0, "l": 2721.0, "c": 2721.0, "v": 49100, "empty": false }, { "t": "09:40:00", "o": 2720.5, "h": 2721.0, "l": 2718.5, "c": 2721.0, "v": 144700, "empty": false }, { "t": "09:40:15", "o": 2721.5, "h": 2723.0, "l": 2721.0, "c": 2722.5, "v": 22800, "empty": false }, { "t": "09:40:30", "o": 2723.0, "h": 2724.0, "l": 2722.0, "c": 2724.0, "v": 22800, "empty": false }, { "t": "09:40:45", "o": 2723.5, "h": 2725.0, "l": 2723.0, "c": 2723.5, "v": 20900, "empty": false }, { "t": "09:41:00", "o": 2723.0, "h": 2724.5, "l": 2722.5, "c": 2724.0, "v": 18200, "empty": false }, { "t": "09:41:15", "o": 2724.5, "h": 2727.0, "l": 2724.5, "c": 2726.0, "v": 21900, "empty": false }, { "t": "09:41:30", "o": 2727.0, "h": 2729.0, "l": 2726.5, "c": 2729.0, "v": 37700, "empty": false }, { "t": "09:41:45", "o": 2729.0, "h": 2730.0, "l": 2728.5, "c": 2729.0, "v": 36700, "empty": false }, { "t": "09:42:00", "o": 2729.0, "h": 2729.0, "l": 2728.0, "c": 2728.5, "v": 50600, "empty": false }, { "t": "09:42:15", "o": 2728.5, "h": 2731.0, "l": 2728.0, "c": 2731.0, "v": 39300, "empty": false }, { "t": "09:42:30", "o": 2731.5, "h": 2731.5, "l": 2730.5, "c": 2731.0, "v": 6700, "empty": false }, { "t": "09:42:45", "o": 2731.0, "h": 2731.5, "l": 2730.0, "c": 2731.0, "v": 16900, "empty": false }, { "t": "09:43:00", "o": 2731.0, "h": 2732.0, "l": 2731.0, "c": 2731.5, "v": 28600, "empty": false }, { "t": "09:43:15", "o": 2731.0, "h": 2732.5, "l": 2731.0, "c": 2732.0, "v": 12800, "empty": false }, { "t": "09:43:30", "o": 2732.0, "h": 2733.0, "l": 2731.5, "c": 2733.0, "v": 18000, "empty": false }, { "t": "09:43:45", "o": 2732.5, "h": 2732.5, "l": 2731.5, "c": 2731.5, "v": 5500, "empty": false }, { "t": "09:44:00", "o": 2731.5, "h": 2731.5, "l": 2730.0, "c": 2731.0, "v": 8200, "empty": false }, { "t": "09:44:15", "o": 2730.5, "h": 2732.5, "l": 2730.5, "c": 2731.5, "v": 12500, "empty": false }, { "t": "09:44:30", "o": 2731.0, "h": 2732.0, "l": 2727.0, "c": 2727.5, "v": 48000, "empty": false }, { "t": "09:44:45", "o": 2728.0, "h": 2728.0, "l": 2726.0, "c": 2726.5, "v": 14600, "empty": false }, { "t": "09:45:00", "o": 2726.0, "h": 2730.0, "l": 2726.0, "c": 2729.5, "v": 26500, "empty": false }, { "t": "09:45:15", "o": 2730.5, "h": 2732.0, "l": 2730.0, "c": 2730.0, "v": 25100, "empty": false }, { "t": "09:45:30", "o": 2730.5, "h": 2732.0, "l": 2730.0, "c": 2731.5, "v": 25200, "empty": false }, { "t": "09:45:45", "o": 2731.5, "h": 2732.5, "l": 2730.5, "c": 2732.0, "v": 15700, "empty": false }, { "t": "09:46:00", "o": 2731.5, "h": 2733.0, "l": 2730.5, "c": 2731.0, "v": 23000, "empty": false }, { "t": "09:46:15", "o": 2732.0, "h": 2732.0, "l": 2731.0, "c": 2731.5, "v": 10900, "empty": false }, { "t": "09:46:30", "o": 2731.5, "h": 2734.5, "l": 2731.5, "c": 2734.0, "v": 19000, "empty": false }, { "t": "09:46:45", "o": 2734.5, "h": 2737.0, "l": 2733.5, "c": 2736.5, "v": 66800, "empty": false }, { "t": "09:47:00", "o": 2736.5, "h": 2736.5, "l": 2734.0, "c": 2736.0, "v": 22100, "empty": false }, { "t": "09:47:15", "o": 2734.5, "h": 2736.0, "l": 2732.0, "c": 2732.0, "v": 22100, "empty": false }, { "t": "09:47:30", "o": 2732.5, "h": 2735.0, "l": 2731.5, "c": 2735.0, "v": 12500, "empty": false }, { "t": "09:47:45", "o": 2734.0, "h": 2735.0, "l": 2733.5, "c": 2734.5, "v": 11800, "empty": false }, { "t": "09:48:00", "o": 2734.5, "h": 2736.0, "l": 2733.5, "c": 2736.0, "v": 23600, "empty": false }, { "t": "09:48:15", "o": 2735.5, "h": 2736.0, "l": 2734.5, "c": 2735.0, "v": 13200, "empty": false }, { "t": "09:48:30", "o": 2735.5, "h": 2736.5, "l": 2735.0, "c": 2735.5, "v": 9700, "empty": false }, { "t": "09:48:45", "o": 2735.0, "h": 2737.0, "l": 2734.5, "c": 2736.0, "v": 26000, "empty": false }, { "t": "09:49:00", "o": 2736.0, "h": 2738.0, "l": 2736.0, "c": 2737.5, "v": 19400, "empty": false }, { "t": "09:49:15", "o": 2737.5, "h": 2738.5, "l": 2737.0, "c": 2737.5, "v": 12100, "empty": false }, { "t": "09:49:30", "o": 2737.5, "h": 2739.0, "l": 2737.5, "c": 2738.0, "v": 13800, "empty": false }, { "t": "09:49:45", "o": 2737.5, "h": 2739.0, "l": 2737.5, "c": 2738.5, "v": 19800, "empty": false }, { "t": "09:50:00", "o": 2738.5, "h": 2738.5, "l": 2736.5, "c": 2737.5, "v": 10600, "empty": false }, { "t": "09:50:15", "o": 2737.5, "h": 2738.5, "l": 2737.0, "c": 2737.0, "v": 10900, "empty": false }, { "t": "09:50:30", "o": 2737.5, "h": 2739.0, "l": 2737.0, "c": 2738.0, "v": 15600, "empty": false }, { "t": "09:50:45", "o": 2738.5, "h": 2738.5, "l": 2737.5, "c": 2738.5, "v": 6900, "empty": false }, { "t": "09:51:00", "o": 2738.5, "h": 2739.0, "l": 2737.0, "c": 2737.0, "v": 24000, "empty": false }, { "t": "09:51:15", "o": 2736.0, "h": 2736.5, "l": 2732.0, "c": 2732.5, "v": 30900, "empty": false }, { "t": "09:51:30", "o": 2733.0, "h": 2733.5, "l": 2731.0, "c": 2732.0, "v": 29300, "empty": false }, { "t": "09:51:45", "o": 2732.0, "h": 2734.0, "l": 2731.5, "c": 2733.5, "v": 14100, "empty": false }, { "t": "09:52:00", "o": 2734.0, "h": 2737.0, "l": 2733.5, "c": 2737.0, "v": 21900, "empty": false }, { "t": "09:52:15", "o": 2737.5, "h": 2737.5, "l": 2736.5, "c": 2737.0, "v": 9300, "empty": false }, { "t": "09:52:30", "o": 2737.0, "h": 2737.5, "l": 2736.0, "c": 2736.5, "v": 5000, "empty": false }, { "t": "09:52:45", "o": 2736.0, "h": 2740.0, "l": 2736.0, "c": 2739.0, "v": 57000, "empty": false }, { "t": "09:53:00", "o": 2738.5, "h": 2738.5, "l": 2737.0, "c": 2737.5, "v": 3500, "empty": false }, { "t": "09:53:15", "o": 2739.0, "h": 2739.0, "l": 2737.0, "c": 2738.0, "v": 4900, "empty": false }, { "t": "09:53:30", "o": 2737.5, "h": 2738.0, "l": 2737.0, "c": 2737.5, "v": 5600, "empty": false }, { "t": "09:53:45", "o": 2738.0, "h": 2739.5, "l": 2737.5, "c": 2737.5, "v": 29200, "empty": false }, { "t": "09:54:00", "o": 2737.0, "h": 2738.0, "l": 2736.5, "c": 2737.5, "v": 5700, "empty": false }, { "t": "09:54:15", "o": 2737.0, "h": 2739.0, "l": 2737.0, "c": 2737.5, "v": 10400, "empty": false }, { "t": "09:54:30", "o": 2737.5, "h": 2738.5, "l": 2736.5, "c": 2736.5, "v": 17100, "empty": false }, { "t": "09:54:45", "o": 2737.5, "h": 2737.5, "l": 2735.5, "c": 2737.0, "v": 18200, "empty": false }, { "t": "09:55:00", "o": 2735.5, "h": 2737.0, "l": 2735.5, "c": 2736.5, "v": 7100, "empty": false }, { "t": "09:55:15", "o": 2736.5, "h": 2737.5, "l": 2736.5, "c": 2737.5, "v": 10900, "empty": false }, { "t": "09:55:30", "o": 2738.0, "h": 2738.5, "l": 2737.0, "c": 2738.0, "v": 13600, "empty": false }, { "t": "09:55:45", "o": 2737.5, "h": 2738.5, "l": 2737.5, "c": 2738.0, "v": 9400, "empty": false }, { "t": "09:56:00", "o": 2737.5, "h": 2738.0, "l": 2737.0, "c": 2738.0, "v": 10700, "empty": false }, { "t": "09:56:15", "o": 2737.5, "h": 2739.5, "l": 2737.5, "c": 2739.5, "v": 21000, "empty": false }, { "t": "09:56:30", "o": 2739.5, "h": 2740.0, "l": 2737.5, "c": 2739.0, "v": 9000, "empty": false }, { "t": "09:56:45", "o": 2739.0, "h": 2740.0, "l": 2738.0, "c": 2739.0, "v": 6900, "empty": false }, { "t": "09:57:00", "o": 2738.5, "h": 2739.5, "l": 2738.0, "c": 2738.5, "v": 11000, "empty": false }, { "t": "09:57:15", "o": 2739.0, "h": 2739.0, "l": 2737.0, "c": 2737.0, "v": 13400, "empty": false }, { "t": "09:57:30", "o": 2738.0, "h": 2739.5, "l": 2737.5, "c": 2739.0, "v": 16000, "empty": false }, { "t": "09:57:45", "o": 2739.5, "h": 2739.5, "l": 2738.5, "c": 2739.0, "v": 7500, "empty": false }, { "t": "09:58:00", "o": 2738.5, "h": 2739.5, "l": 2738.0, "c": 2739.0, "v": 11000, "empty": false }, { "t": "09:58:15", "o": 2738.5, "h": 2739.0, "l": 2738.0, "c": 2738.5, "v": 4900, "empty": false }, { "t": "09:58:30", "o": 2738.5, "h": 2738.5, "l": 2736.5, "c": 2737.5, "v": 8200, "empty": false }, { "t": "09:58:45", "o": 2737.0, "h": 2738.0, "l": 2737.0, "c": 2738.0, "v": 6400, "empty": false }, { "t": "09:59:00", "o": 2737.0, "h": 2739.0, "l": 2737.0, "c": 2739.0, "v": 12900, "empty": false }, { "t": "09:59:15", "o": 2739.5, "h": 2740.0, "l": 2739.0, "c": 2739.0, "v": 7400, "empty": false }, { "t": "09:59:30", "o": 2739.5, "h": 2739.5, "l": 2739.0, "c": 2739.0, "v": 4400, "empty": false }, { "t": "09:59:45", "o": 2739.0, "h": 2739.0, "l": 2738.0, "c": 2738.0, "v": 4800, "empty": false }, { "t": "10:00:00", "o": 2738.0, "h": 2739.5, "l": 2738.0, "c": 2739.5, "v": 19100, "empty": false }, { "t": "10:00:15", "o": 2739.0, "h": 2739.0, "l": 2737.5, "c": 2738.0, "v": 10700, "empty": false }, { "t": "10:00:30", "o": 2738.0, "h": 2738.5, "l": 2735.5, "c": 2736.5, "v": 19900, "empty": false }, { "t": "10:00:45", "o": 2737.0, "h": 2737.0, "l": 2732.5, "c": 2734.0, "v": 41800, "empty": false }, { "t": "10:01:00", "o": 2735.0, "h": 2736.0, "l": 2733.0, "c": 2733.5, "v": 35800, "empty": false }, { "t": "10:01:15", "o": 2733.5, "h": 2734.5, "l": 2732.5, "c": 2734.5, "v": 11800, "empty": false }, { "t": "10:01:30", "o": 2734.0, "h": 2734.5, "l": 2733.5, "c": 2734.0, "v": 4800, "empty": false }, { "t": "10:01:45", "o": 2735.0, "h": 2735.0, "l": 2734.5, "c": 2734.5, "v": 10400, "empty": false }, { "t": "10:02:00", "o": 2734.5, "h": 2735.0, "l": 2734.0, "c": 2734.5, "v": 4300, "empty": false }, { "t": "10:02:15", "o": 2735.0, "h": 2736.0, "l": 2734.5, "c": 2736.0, "v": 12300, "empty": false }, { "t": "10:02:30", "o": 2735.5, "h": 2736.5, "l": 2735.0, "c": 2735.0, "v": 15400, "empty": false }, { "t": "10:02:45", "o": 2734.5, "h": 2736.0, "l": 2733.0, "c": 2733.0, "v": 36100, "empty": false }, { "t": "10:03:00", "o": 2733.5, "h": 2734.5, "l": 2733.0, "c": 2734.0, "v": 16400, "empty": false }, { "t": "10:03:15", "o": 2734.5, "h": 2734.5, "l": 2734.0, "c": 2734.5, "v": 6900, "empty": false }, { "t": "10:03:30", "o": 2735.0, "h": 2735.5, "l": 2734.5, "c": 2735.0, "v": 21700, "empty": false }, { "t": "10:03:45", "o": 2735.0, "h": 2735.0, "l": 2734.0, "c": 2734.0, "v": 6200, "empty": false }, { "t": "10:04:00", "o": 2734.5, "h": 2734.5, "l": 2733.0, "c": 2734.0, "v": 15200, "empty": false }, { "t": "10:04:15", "o": 2734.0, "h": 2736.5, "l": 2734.0, "c": 2735.5, "v": 22900, "empty": false }, { "t": "10:04:30", "o": 2736.0, "h": 2736.5, "l": 2734.5, "c": 2736.5, "v": 21200, "empty": false }, { "t": "10:04:45", "o": 2735.5, "h": 2736.0, "l": 2733.0, "c": 2735.0, "v": 36700, "empty": false }, { "t": "10:05:00", "o": 2735.0, "h": 2735.0, "l": 2733.0, "c": 2733.5, "v": 17500, "empty": false }, { "t": "10:05:15", "o": 2734.0, "h": 2734.5, "l": 2734.0, "c": 2734.0, "v": 3400, "empty": false }, { "t": "10:05:30", "o": 2734.5, "h": 2734.5, "l": 2733.5, "c": 2734.5, "v": 10100, "empty": false }, { "t": "10:05:45", "o": 2735.0, "h": 2735.0, "l": 2734.0, "c": 2734.0, "v": 11700, "empty": false }, { "t": "10:06:00", "o": 2734.5, "h": 2735.5, "l": 2734.0, "c": 2735.5, "v": 16500, "empty": false }, { "t": "10:06:15", "o": 2735.5, "h": 2735.5, "l": 2734.0, "c": 2734.5, "v": 14700, "empty": false }, { "t": "10:06:30", "o": 2734.0, "h": 2735.0, "l": 2733.0, "c": 2734.0, "v": 15500, "empty": false }, { "t": "10:06:45", "o": 2733.5, "h": 2734.0, "l": 2732.5, "c": 2733.0, "v": 22900, "empty": false }, { "t": "10:07:00", "o": 2732.5, "h": 2733.5, "l": 2731.5, "c": 2732.0, "v": 27600, "empty": false }, { "t": "10:07:15", "o": 2733.0, "h": 2733.0, "l": 2732.0, "c": 2732.5, "v": 13600, "empty": false }, { "t": "10:07:30", "o": 2733.0, "h": 2734.0, "l": 2733.0, "c": 2734.0, "v": 14400, "empty": false }, { "t": "10:07:45", "o": 2734.0, "h": 2735.5, "l": 2734.0, "c": 2735.0, "v": 14200, "empty": false }, { "t": "10:08:00", "o": 2735.5, "h": 2735.5, "l": 2734.0, "c": 2735.5, "v": 17200, "empty": false }, { "t": "10:08:15", "o": 2735.0, "h": 2735.0, "l": 2734.0, "c": 2734.5, "v": 5200, "empty": false }, { "t": "10:08:30", "o": 2734.5, "h": 2735.5, "l": 2734.0, "c": 2734.5, "v": 14300, "empty": false }, { "t": "10:08:45", "o": 2735.0, "h": 2736.0, "l": 2734.5, "c": 2735.5, "v": 15300, "empty": false }, { "t": "10:09:00", "o": 2736.5, "h": 2738.0, "l": 2736.0, "c": 2737.5, "v": 17000, "empty": false }, { "t": "10:09:15", "o": 2737.5, "h": 2737.5, "l": 2737.0, "c": 2737.0, "v": 5700, "empty": false }, { "t": "10:09:30", "o": 2737.0, "h": 2737.5, "l": 2736.5, "c": 2737.5, "v": 5000, "empty": false }, { "t": "10:09:45", "o": 2737.0, "h": 2737.5, "l": 2736.0, "c": 2737.5, "v": 12700, "empty": false }, { "t": "10:10:00", "o": 2738.0, "h": 2738.0, "l": 2737.5, "c": 2737.5, "v": 17000, "empty": false }, { "t": "10:10:15", "o": 2738.0, "h": 2739.0, "l": 2737.5, "c": 2739.0, "v": 15900, "empty": false }, { "t": "10:10:30", "o": 2739.0, "h": 2739.0, "l": 2738.0, "c": 2738.0, "v": 9200, "empty": false }, { "t": "10:10:45", "o": 2738.5, "h": 2739.5, "l": 2738.0, "c": 2738.5, "v": 20200, "empty": false }, { "t": "10:11:00", "o": 2738.5, "h": 2739.5, "l": 2737.0, "c": 2737.5, "v": 9900, "empty": false }, { "t": "10:11:15", "o": 2737.0, "h": 2737.5, "l": 2736.0, "c": 2736.5, "v": 6700, "empty": false }, { "t": "10:11:30", "o": 2737.5, "h": 2737.5, "l": 2735.5, "c": 2736.5, "v": 23500, "empty": false }, { "t": "10:11:45", "o": 2736.5, "h": 2737.0, "l": 2736.0, "c": 2736.5, "v": 23400, "empty": false }, { "t": "10:12:00", "o": 2737.0, "h": 2738.0, "l": 2736.0, "c": 2736.5, "v": 16400, "empty": false }, { "t": "10:12:15", "o": 2737.5, "h": 2737.5, "l": 2737.0, "c": 2737.5, "v": 5800, "empty": false }, { "t": "10:12:30", "o": 2738.0, "h": 2738.0, "l": 2737.5, "c": 2737.5, "v": 4400, "empty": false }, { "t": "10:12:45", "o": 2737.5, "h": 2738.5, "l": 2737.0, "c": 2738.0, "v": 30100, "empty": false }, { "t": "10:13:00", "o": 2738.0, "h": 2739.0, "l": 2737.5, "c": 2739.0, "v": 18500, "empty": false }, { "t": "10:13:15", "o": 2739.5, "h": 2740.0, "l": 2738.5, "c": 2739.5, "v": 8900, "empty": false }, { "t": "10:13:30", "o": 2739.5, "h": 2740.0, "l": 2739.0, "c": 2739.5, "v": 8700, "empty": false }, { "t": "10:13:45", "o": 2739.5, "h": 2741.0, "l": 2739.0, "c": 2740.0, "v": 36300, "empty": false }, { "t": "10:14:00", "o": 2740.5, "h": 2743.0, "l": 2739.5, "c": 2742.5, "v": 52000, "empty": false }, { "t": "10:14:15", "o": 2743.5, "h": 2743.5, "l": 2742.5, "c": 2743.0, "v": 7700, "empty": false }, { "t": "10:14:30", "o": 2742.0, "h": 2742.5, "l": 2741.0, "c": 2742.5, "v": 18900, "empty": false }, { "t": "10:14:45", "o": 2742.5, "h": 2742.5, "l": 2741.0, "c": 2742.5, "v": 5400, "empty": false }, { "t": "10:15:00", "o": 2742.0, "h": 2743.0, "l": 2742.0, "c": 2743.0, "v": 14600, "empty": false }, { "t": "10:15:15", "o": 2742.5, "h": 2743.0, "l": 2742.0, "c": 2743.0, "v": 12400, "empty": false }, { "t": "10:15:30", "o": 2743.0, "h": 2745.5, "l": 2742.5, "c": 2744.5, "v": 37500, "empty": false }, { "t": "10:15:45", "o": 2744.5, "h": 2744.5, "l": 2743.5, "c": 2743.5, "v": 12900, "empty": false }, { "t": "10:16:00", "o": 2742.5, "h": 2743.5, "l": 2742.0, "c": 2743.0, "v": 19800, "empty": false }, { "t": "10:16:15", "o": 2743.0, "h": 2743.0, "l": 2741.5, "c": 2743.0, "v": 11700, "empty": false }, { "t": "10:16:30", "o": 2741.5, "h": 2743.0, "l": 2741.0, "c": 2742.5, "v": 12900, "empty": false }, { "t": "10:16:45", "o": 2742.5, "h": 2744.5, "l": 2742.5, "c": 2744.0, "v": 13800, "empty": false }, { "t": "10:17:00", "o": 2743.5, "h": 2744.5, "l": 2740.5, "c": 2741.5, "v": 9000, "empty": false }, { "t": "10:17:15", "o": 2741.0, "h": 2741.5, "l": 2740.0, "c": 2740.5, "v": 6100, "empty": false }, { "t": "10:17:30", "o": 2740.0, "h": 2741.0, "l": 2739.0, "c": 2739.5, "v": 14900, "empty": false }, { "t": "10:17:45", "o": 2739.0, "h": 2739.0, "l": 2738.0, "c": 2738.5, "v": 6600, "empty": false }, { "t": "10:18:00", "o": 2739.0, "h": 2739.5, "l": 2738.5, "c": 2738.5, "v": 7200, "empty": false }, { "t": "10:18:15", "o": 2738.5, "h": 2739.5, "l": 2738.0, "c": 2738.0, "v": 22400, "empty": false }, { "t": "10:18:30", "o": 2738.5, "h": 2739.0, "l": 2737.5, "c": 2738.0, "v": 48100, "empty": false }, { "t": "10:18:45", "o": 2738.0, "h": 2739.0, "l": 2737.5, "c": 2738.0, "v": 14800, "empty": false }, { "t": "10:19:00", "o": 2738.0, "h": 2738.5, "l": 2737.5, "c": 2737.5, "v": 14100, "empty": false }, { "t": "10:19:15", "o": 2738.0, "h": 2739.5, "l": 2737.5, "c": 2738.0, "v": 73100, "empty": false }, { "t": "10:19:30", "o": 2738.0, "h": 2743.0, "l": 2738.0, "c": 2742.5, "v": 82000, "empty": false }, { "t": "10:19:45", "o": 2743.5, "h": 2744.0, "l": 2742.5, "c": 2743.5, "v": 11600, "empty": false }, { "t": "10:20:00", "o": 2743.5, "h": 2744.0, "l": 2743.5, "c": 2743.5, "v": 4200, "empty": false }, { "t": "10:20:15", "o": 2743.5, "h": 2744.0, "l": 2741.5, "c": 2742.0, "v": 8000, "empty": false }, { "t": "10:20:30", "o": 2742.0, "h": 2742.5, "l": 2739.0, "c": 2739.0, "v": 7700, "empty": false }, { "t": "10:20:45", "o": 2739.0, "h": 2740.0, "l": 2739.0, "c": 2739.5, "v": 6300, "empty": false }, { "t": "10:21:00", "o": 2740.0, "h": 2741.5, "l": 2739.5, "c": 2741.5, "v": 11200, "empty": false }, { "t": "10:21:15", "o": 2742.0, "h": 2742.0, "l": 2741.0, "c": 2741.0, "v": 6600, "empty": false }, { "t": "10:21:30", "o": 2741.0, "h": 2741.0, "l": 2738.5, "c": 2738.5, "v": 16100, "empty": false }, { "t": "10:21:45", "o": 2739.0, "h": 2739.5, "l": 2739.0, "c": 2739.0, "v": 2800, "empty": false }, { "t": "10:22:00", "o": 2739.5, "h": 2739.5, "l": 2737.0, "c": 2737.5, "v": 21600, "empty": false }, { "t": "10:22:15", "o": 2737.0, "h": 2737.0, "l": 2736.0, "c": 2737.0, "v": 23900, "empty": false }, { "t": "10:22:30", "o": 2736.5, "h": 2738.0, "l": 2736.5, "c": 2737.5, "v": 21500, "empty": false }, { "t": "10:22:45", "o": 2737.5, "h": 2738.5, "l": 2737.0, "c": 2738.0, "v": 23500, "empty": false }, { "t": "10:23:00", "o": 2738.0, "h": 2740.0, "l": 2738.0, "c": 2739.0, "v": 25000, "empty": false }, { "t": "10:23:15", "o": 2739.5, "h": 2741.5, "l": 2739.0, "c": 2741.0, "v": 14400, "empty": false }, { "t": "10:23:30", "o": 2741.0, "h": 2741.5, "l": 2741.0, "c": 2741.0, "v": 4700, "empty": false }, { "t": "10:23:45", "o": 2740.5, "h": 2741.5, "l": 2740.5, "c": 2741.5, "v": 4800, "empty": false }, { "t": "10:24:00", "o": 2742.0, "h": 2742.5, "l": 2741.0, "c": 2742.5, "v": 8500, "empty": false }, { "t": "10:24:15", "o": 2742.5, "h": 2744.0, "l": 2742.0, "c": 2744.0, "v": 22100, "empty": false }, { "t": "10:24:30", "o": 2744.0, "h": 2745.0, "l": 2743.5, "c": 2745.0, "v": 13400, "empty": false }, { "t": "10:24:45", "o": 2745.0, "h": 2745.5, "l": 2745.0, "c": 2745.0, "v": 6200, "empty": false }, { "t": "10:25:00", "o": 2744.5, "h": 2745.5, "l": 2744.0, "c": 2745.5, "v": 5500, "empty": false }, { "t": "10:25:15", "o": 2745.0, "h": 2745.5, "l": 2743.0, "c": 2743.0, "v": 8700, "empty": false }, { "t": "10:25:30", "o": 2743.0, "h": 2743.5, "l": 2743.0, "c": 2743.0, "v": 2400, "empty": false }, { "t": "10:25:45", "o": 2742.5, "h": 2743.5, "l": 2742.0, "c": 2743.5, "v": 8900, "empty": false }, { "t": "10:26:00", "o": 2743.5, "h": 2744.5, "l": 2743.0, "c": 2744.5, "v": 5500, "empty": false }, { "t": "10:26:15", "o": 2744.0, "h": 2744.5, "l": 2743.5, "c": 2743.5, "v": 10200, "empty": false }, { "t": "10:26:30", "o": 2744.0, "h": 2744.0, "l": 2743.0, "c": 2743.0, "v": 9000, "empty": false }, { "t": "10:26:45", "o": 2743.0, "h": 2743.5, "l": 2742.0, "c": 2743.5, "v": 16000, "empty": false }, { "t": "10:27:00", "o": 2743.5, "h": 2744.5, "l": 2743.5, "c": 2744.0, "v": 10500, "empty": false }, { "t": "10:27:15", "o": 2744.0, "h": 2745.5, "l": 2743.0, "c": 2745.0, "v": 21900, "empty": false }, { "t": "10:27:30", "o": 2746.0, "h": 2747.0, "l": 2745.0, "c": 2746.5, "v": 17200, "empty": false }, { "t": "10:27:45", "o": 2747.0, "h": 2748.0, "l": 2746.5, "c": 2748.0, "v": 11800, "empty": false }, { "t": "10:28:00", "o": 2748.5, "h": 2748.5, "l": 2747.5, "c": 2748.0, "v": 19800, "empty": false }, { "t": "10:28:15", "o": 2748.0, "h": 2748.5, "l": 2747.0, "c": 2748.5, "v": 4700, "empty": false }, { "t": "10:28:30", "o": 2748.0, "h": 2748.0, "l": 2747.5, "c": 2747.5, "v": 2900, "empty": false }, { "t": "10:28:45", "o": 2747.0, "h": 2748.0, "l": 2747.0, "c": 2747.5, "v": 21300, "empty": false }, { "t": "10:29:00", "o": 2747.5, "h": 2747.5, "l": 2746.0, "c": 2746.0, "v": 4000, "empty": false }, { "t": "10:29:15", "o": 2746.0, "h": 2747.0, "l": 2746.0, "c": 2747.0, "v": 3500, "empty": false }, { "t": "10:29:30", "o": 2747.0, "h": 2748.0, "l": 2747.0, "c": 2748.0, "v": 20900, "empty": false }, { "t": "10:29:45", "o": 2747.5, "h": 2748.0, "l": 2747.5, "c": 2747.5, "v": 2300, "empty": false }, { "t": "10:30:00", "o": 2748.0, "h": 2748.5, "l": 2747.0, "c": 2747.0, "v": 15700, "empty": false }, { "t": "10:30:15", "o": 2747.0, "h": 2747.5, "l": 2746.5, "c": 2746.5, "v": 6300, "empty": false }, { "t": "10:30:30", "o": 2746.0, "h": 2747.0, "l": 2746.0, "c": 2747.0, "v": 2100, "empty": false }, { "t": "10:30:45", "o": 2747.5, "h": 2748.0, "l": 2747.0, "c": 2747.5, "v": 7300, "empty": false }, { "t": "10:31:00", "o": 2747.5, "h": 2748.0, "l": 2747.5, "c": 2747.5, "v": 4900, "empty": false }, { "t": "10:31:15", "o": 2747.0, "h": 2748.0, "l": 2747.0, "c": 2747.5, "v": 5300, "empty": false }, { "t": "10:31:30", "o": 2747.0, "h": 2747.5, "l": 2746.5, "c": 2747.0, "v": 7500, "empty": false }, { "t": "10:31:45", "o": 2746.5, "h": 2746.5, "l": 2746.0, "c": 2746.5, "v": 6200, "empty": false }, { "t": "10:32:00", "o": 2746.5, "h": 2746.5, "l": 2745.0, "c": 2746.0, "v": 22700, "empty": false }, { "t": "10:32:15", "o": 2746.0, "h": 2746.5, "l": 2746.0, "c": 2746.5, "v": 5800, "empty": false }, { "t": "10:32:30", "o": 2747.0, "h": 2747.5, "l": 2747.0, "c": 2747.0, "v": 11600, "empty": false }, { "t": "10:32:45", "o": 2747.0, "h": 2747.0, "l": 2746.5, "c": 2747.0, "v": 5500, "empty": false }, { "t": "10:33:00", "o": 2747.0, "h": 2747.0, "l": 2746.0, "c": 2746.0, "v": 4700, "empty": false }, { "t": "10:33:15", "o": 2746.5, "h": 2746.5, "l": 2744.0, "c": 2745.0, "v": 16300, "empty": false }, { "t": "10:33:30", "o": 2745.5, "h": 2745.5, "l": 2744.5, "c": 2744.5, "v": 8300, "empty": false }, { "t": "10:33:45", "o": 2745.0, "h": 2745.5, "l": 2743.5, "c": 2743.5, "v": 13500, "empty": false }, { "t": "10:34:00", "o": 2743.5, "h": 2744.5, "l": 2743.0, "c": 2743.0, "v": 10600, "empty": false }, { "t": "10:34:15", "o": 2743.5, "h": 2744.5, "l": 2743.0, "c": 2744.5, "v": 11200, "empty": false }, { "t": "10:34:30", "o": 2744.0, "h": 2744.0, "l": 2741.5, "c": 2742.0, "v": 11000, "empty": false }, { "t": "10:34:45", "o": 2742.0, "h": 2743.0, "l": 2742.0, "c": 2743.0, "v": 2300, "empty": false }, { "t": "10:35:00", "o": 2742.5, "h": 2742.5, "l": 2740.5, "c": 2742.0, "v": 29100, "empty": false }, { "t": "10:35:15", "o": 2742.5, "h": 2743.0, "l": 2742.0, "c": 2742.0, "v": 2400, "empty": false }, { "t": "10:35:30", "o": 2742.0, "h": 2742.5, "l": 2741.5, "c": 2741.5, "v": 7700, "empty": false }, { "t": "10:35:45", "o": 2741.5, "h": 2741.5, "l": 2741.0, "c": 2741.5, "v": 1300, "empty": false }, { "t": "10:36:00", "o": 2741.0, "h": 2741.0, "l": 2739.0, "c": 2739.5, "v": 63900, "empty": false }, { "t": "10:36:15", "o": 2739.5, "h": 2739.5, "l": 2737.5, "c": 2738.5, "v": 11300, "empty": false }, { "t": "10:36:30", "o": 2738.5, "h": 2738.5, "l": 2736.5, "c": 2737.0, "v": 18800, "empty": false }, { "t": "10:36:45", "o": 2737.0, "h": 2737.5, "l": 2732.5, "c": 2736.5, "v": 118600, "empty": false }, { "t": "10:37:00", "o": 2732.5, "h": 2733.0, "l": 2730.0, "c": 2731.5, "v": 94400, "empty": false }, { "t": "10:37:15", "o": 2730.0, "h": 2730.5, "l": 2728.5, "c": 2730.0, "v": 121200, "empty": false }, { "t": "10:37:30", "o": 2730.0, "h": 2730.0, "l": 2729.0, "c": 2729.5, "v": 22200, "empty": false }, { "t": "10:37:45", "o": 2730.0, "h": 2731.5, "l": 2730.0, "c": 2731.0, "v": 13100, "empty": false }, { "t": "10:38:00", "o": 2732.0, "h": 2733.0, "l": 2731.5, "c": 2732.5, "v": 16500, "empty": false }, { "t": "10:38:15", "o": 2732.5, "h": 2733.5, "l": 2732.0, "c": 2733.0, "v": 6800, "empty": false }, { "t": "10:38:30", "o": 2733.0, "h": 2734.5, "l": 2732.5, "c": 2734.0, "v": 15700, "empty": false }, { "t": "10:38:45", "o": 2734.0, "h": 2735.0, "l": 2733.5, "c": 2734.0, "v": 6700, "empty": false }, { "t": "10:39:00", "o": 2734.5, "h": 2735.0, "l": 2733.0, "c": 2733.5, "v": 14100, "empty": false }, { "t": "10:39:15", "o": 2733.5, "h": 2734.0, "l": 2733.0, "c": 2733.5, "v": 4500, "empty": false }, { "t": "10:39:30", "o": 2734.0, "h": 2734.5, "l": 2734.0, "c": 2734.5, "v": 4000, "empty": false }, { "t": "10:39:45", "o": 2733.5, "h": 2734.5, "l": 2733.5, "c": 2734.5, "v": 6300, "empty": false }, { "t": "10:40:00", "o": 2734.0, "h": 2735.5, "l": 2733.5, "c": 2735.0, "v": 20500, "empty": false }, { "t": "10:40:15", "o": 2735.0, "h": 2735.5, "l": 2735.0, "c": 2735.0, "v": 4600, "empty": false }, { "t": "10:40:30", "o": 2735.5, "h": 2736.5, "l": 2735.0, "c": 2735.5, "v": 5000, "empty": false }, { "t": "10:40:45", "o": 2736.0, "h": 2736.5, "l": 2735.5, "c": 2736.0, "v": 9300, "empty": false }, { "t": "10:41:00", "o": 2735.5, "h": 2738.0, "l": 2735.5, "c": 2738.0, "v": 15700, "empty": false }, { "t": "10:41:15", "o": 2737.5, "h": 2739.0, "l": 2737.5, "c": 2738.5, "v": 9900, "empty": false }, { "t": "10:41:30", "o": 2739.0, "h": 2739.0, "l": 2738.0, "c": 2738.0, "v": 9900, "empty": false }, { "t": "10:41:45", "o": 2737.5, "h": 2739.0, "l": 2737.5, "c": 2739.0, "v": 8700, "empty": false }, { "t": "10:42:00", "o": 2740.0, "h": 2740.0, "l": 2737.5, "c": 2738.0, "v": 29500, "empty": false }, { "t": "10:42:15", "o": 2738.5, "h": 2738.5, "l": 2737.0, "c": 2738.0, "v": 14000, "empty": false }, { "t": "10:42:30", "o": 2738.0, "h": 2738.0, "l": 2737.0, "c": 2737.0, "v": 5000, "empty": false }, { "t": "10:42:45", "o": 2736.0, "h": 2737.0, "l": 2735.0, "c": 2735.5, "v": 5800, "empty": false }, { "t": "10:43:00", "o": 2735.5, "h": 2736.5, "l": 2735.5, "c": 2736.0, "v": 7000, "empty": false }, { "t": "10:43:15", "o": 2736.0, "h": 2736.0, "l": 2735.5, "c": 2735.5, "v": 5000, "empty": false }, { "t": "10:43:30", "o": 2735.5, "h": 2737.0, "l": 2735.0, "c": 2736.5, "v": 8900, "empty": false }, { "t": "10:43:45", "o": 2737.0, "h": 2737.0, "l": 2736.5, "c": 2736.5, "v": 3900, "empty": false }, { "t": "10:44:00", "o": 2736.5, "h": 2736.5, "l": 2735.0, "c": 2735.0, "v": 4400, "empty": false }, { "t": "10:44:15", "o": 2734.5, "h": 2735.0, "l": 2734.0, "c": 2734.5, "v": 14100, "empty": false }, { "t": "10:44:30", "o": 2735.0, "h": 2737.0, "l": 2734.5, "c": 2736.5, "v": 24400, "empty": false }, { "t": "10:44:45", "o": 2737.5, "h": 2737.5, "l": 2737.0, "c": 2737.5, "v": 3100, "empty": false }, { "t": "10:45:00", "o": 2737.5, "h": 2737.5, "l": 2735.5, "c": 2736.0, "v": 9400, "empty": false }, { "t": "10:45:15", "o": 2735.0, "h": 2735.5, "l": 2735.0, "c": 2735.5, "v": 4900, "empty": false }, { "t": "10:45:30", "o": 2736.5, "h": 2736.5, "l": 2735.5, "c": 2736.0, "v": 3300, "empty": false }, { "t": "10:45:45", "o": 2736.0, "h": 2736.0, "l": 2733.0, "c": 2733.5, "v": 12000, "empty": false }, { "t": "10:46:00", "o": 2733.0, "h": 2736.0, "l": 2733.0, "c": 2735.5, "v": 13600, "empty": false }, { "t": "10:46:15", "o": 2735.5, "h": 2735.5, "l": 2734.0, "c": 2735.0, "v": 9300, "empty": false }, { "t": "10:46:30", "o": 2735.5, "h": 2736.5, "l": 2734.5, "c": 2735.0, "v": 13400, "empty": false }, { "t": "10:46:45", "o": 2735.0, "h": 2735.0, "l": 2735.0, "c": 2735.0, "v": 2800, "empty": false }, { "t": "10:47:00", "o": 2735.0, "h": 2736.0, "l": 2735.0, "c": 2735.5, "v": 9000, "empty": false }, { "t": "10:47:15", "o": 2735.5, "h": 2736.0, "l": 2735.0, "c": 2735.5, "v": 5100, "empty": false }, { "t": "10:47:30", "o": 2736.0, "h": 2737.0, "l": 2735.5, "c": 2737.0, "v": 9100, "empty": false }, { "t": "10:47:45", "o": 2736.5, "h": 2737.0, "l": 2736.5, "c": 2737.0, "v": 3100, "empty": false }, { "t": "10:48:00", "o": 2737.0, "h": 2737.0, "l": 2736.5, "c": 2737.0, "v": 3500, "empty": false }, { "t": "10:48:15", "o": 2736.5, "h": 2738.5, "l": 2736.5, "c": 2738.5, "v": 18000, "empty": false }, { "t": "10:48:30", "o": 2738.5, "h": 2739.0, "l": 2738.5, "c": 2738.5, "v": 3100, "empty": false }, { "t": "10:48:45", "o": 2738.5, "h": 2739.0, "l": 2738.0, "c": 2738.0, "v": 6200, "empty": false }, { "t": "10:49:00", "o": 2738.0, "h": 2738.5, "l": 2738.0, "c": 2738.0, "v": 3100, "empty": false }, { "t": "10:49:15", "o": 2738.5, "h": 2738.5, "l": 2737.5, "c": 2737.5, "v": 3200, "empty": false }, { "t": "10:49:30", "o": 2737.5, "h": 2739.0, "l": 2737.5, "c": 2737.5, "v": 7100, "empty": false }, { "t": "10:49:45", "o": 2736.5, "h": 2737.5, "l": 2736.5, "c": 2737.5, "v": 7400, "empty": false }, { "t": "10:50:00", "o": 2738.0, "h": 2739.5, "l": 2738.0, "c": 2738.5, "v": 17800, "empty": false }, { "t": "10:50:15", "o": 2738.5, "h": 2738.5, "l": 2738.0, "c": 2738.0, "v": 7000, "empty": false }, { "t": "10:50:30", "o": 2737.5, "h": 2738.5, "l": 2737.5, "c": 2738.0, "v": 7800, "empty": false }, { "t": "10:50:45", "o": 2738.0, "h": 2738.5, "l": 2738.0, "c": 2738.5, "v": 1800, "empty": false }, { "t": "10:51:00", "o": 2738.5, "h": 2740.5, "l": 2738.5, "c": 2740.0, "v": 15000, "empty": false }, { "t": "10:51:15", "o": 2740.5, "h": 2741.0, "l": 2740.5, "c": 2741.0, "v": 2600, "empty": false }, { "t": "10:51:30", "o": 2740.5, "h": 2741.0, "l": 2739.5, "c": 2740.0, "v": 17800, "empty": false }, { "t": "10:51:45", "o": 2740.0, "h": 2740.5, "l": 2739.5, "c": 2740.0, "v": 5300, "empty": false }, { "t": "10:52:00", "o": 2740.0, "h": 2740.0, "l": 2739.5, "c": 2740.0, "v": 4400, "empty": false }, { "t": "10:52:15", "o": 2740.0, "h": 2741.0, "l": 2738.5, "c": 2739.0, "v": 13200, "empty": false }, { "t": "10:52:30", "o": 2739.0, "h": 2739.5, "l": 2739.0, "c": 2739.0, "v": 5800, "empty": false }, { "t": "10:52:45", "o": 2739.0, "h": 2739.5, "l": 2738.5, "c": 2738.5, "v": 3200, "empty": false }, { "t": "10:53:00", "o": 2738.5, "h": 2739.5, "l": 2737.5, "c": 2738.5, "v": 65300, "empty": false }, { "t": "10:53:15", "o": 2738.5, "h": 2741.0, "l": 2737.5, "c": 2740.0, "v": 131200, "empty": false }, { "t": "10:53:30", "o": 2739.0, "h": 2740.5, "l": 2738.5, "c": 2739.5, "v": 13800, "empty": false }, { "t": "10:53:45", "o": 2740.0, "h": 2740.0, "l": 2740.0, "c": 2740.0, "v": 1600, "empty": false }, { "t": "10:54:00", "o": 2740.5, "h": 2741.0, "l": 2740.0, "c": 2741.0, "v": 5900, "empty": false }, { "t": "10:54:15", "o": 2740.5, "h": 2743.0, "l": 2740.5, "c": 2743.0, "v": 12000, "empty": false }, { "t": "10:54:30", "o": 2742.5, "h": 2743.0, "l": 2742.0, "c": 2742.0, "v": 6000, "empty": false }, { "t": "10:54:45", "o": 2742.0, "h": 2743.0, "l": 2742.0, "c": 2743.0, "v": 4500, "empty": false }, { "t": "10:55:00", "o": 2743.0, "h": 2743.0, "l": 2742.0, "c": 2742.0, "v": 5900, "empty": false }, { "t": "10:55:15", "o": 2742.5, "h": 2742.5, "l": 2740.5, "c": 2741.0, "v": 16900, "empty": false }, { "t": "10:55:30", "o": 2741.0, "h": 2741.0, "l": 2740.5, "c": 2740.5, "v": 3900, "empty": false }, { "t": "10:55:45", "o": 2741.0, "h": 2741.0, "l": 2739.5, "c": 2739.5, "v": 8400, "empty": false }, { "t": "10:56:00", "o": 2739.5, "h": 2740.5, "l": 2739.5, "c": 2740.5, "v": 5700, "empty": false }, { "t": "10:56:15", "o": 2740.5, "h": 2740.5, "l": 2740.0, "c": 2740.0, "v": 900, "empty": false }, { "t": "10:56:30", "o": 2740.0, "h": 2740.0, "l": 2739.5, "c": 2740.0, "v": 3300, "empty": false }, { "t": "10:56:45", "o": 2739.5, "h": 2739.5, "l": 2737.5, "c": 2739.0, "v": 30200, "empty": false }, { "t": "10:57:00", "o": 2739.5, "h": 2739.5, "l": 2738.5, "c": 2738.5, "v": 1100, "empty": false }, { "t": "10:57:15", "o": 2738.5, "h": 2739.0, "l": 2736.0, "c": 2736.5, "v": 25200, "empty": false }, { "t": "10:57:30", "o": 2737.0, "h": 2737.5, "l": 2736.0, "c": 2736.0, "v": 27800, "empty": false }, { "t": "10:57:45", "o": 2736.0, "h": 2737.0, "l": 2736.0, "c": 2736.5, "v": 27600, "empty": false }, { "t": "10:58:00", "o": 2736.0, "h": 2739.5, "l": 2735.5, "c": 2739.0, "v": 195300, "empty": false }, { "t": "10:58:15", "o": 2741.0, "h": 2741.0, "l": 2739.5, "c": 2740.5, "v": 28000, "empty": false }, { "t": "10:58:30", "o": 2741.0, "h": 2743.5, "l": 2741.0, "c": 2743.0, "v": 20700, "empty": false }, { "t": "10:58:45", "o": 2743.5, "h": 2745.0, "l": 2743.5, "c": 2744.5, "v": 46300, "empty": false }, { "t": "10:59:00", "o": 2744.5, "h": 2746.0, "l": 2744.5, "c": 2745.5, "v": 6300, "empty": false }, { "t": "10:59:15", "o": 2746.0, "h": 2746.5, "l": 2745.5, "c": 2746.0, "v": 4600, "empty": false }, { "t": "10:59:30", "o": 2745.5, "h": 2746.0, "l": 2743.5, "c": 2745.0, "v": 11800, "empty": false }, { "t": "10:59:45", "o": 2743.5, "h": 2744.5, "l": 2743.0, "c": 2743.0, "v": 3800, "empty": false }, { "t": "11:00:00", "o": 2742.0, "h": 2742.5, "l": 2739.5, "c": 2740.0, "v": 20200, "empty": false }, { "t": "11:00:15", "o": 2740.0, "h": 2742.0, "l": 2740.0, "c": 2741.5, "v": 5600, "empty": false }, { "t": "11:00:30", "o": 2742.5, "h": 2743.5, "l": 2742.5, "c": 2742.5, "v": 5800, "empty": false }, { "t": "11:00:45", "o": 2743.5, "h": 2743.5, "l": 2743.0, "c": 2743.5, "v": 6300, "empty": false }, { "t": "11:01:00", "o": 2743.5, "h": 2743.5, "l": 2741.5, "c": 2742.0, "v": 9600, "empty": false }, { "t": "11:01:15", "o": 2742.5, "h": 2743.5, "l": 2742.0, "c": 2743.5, "v": 15000, "empty": false }, { "t": "11:01:30", "o": 2743.0, "h": 2744.0, "l": 2742.5, "c": 2742.5, "v": 3600, "empty": false }, { "t": "11:01:45", "o": 2742.5, "h": 2743.0, "l": 2741.5, "c": 2743.0, "v": 8100, "empty": false }, { "t": "11:02:00", "o": 2743.5, "h": 2747.0, "l": 2743.5, "c": 2745.5, "v": 31400, "empty": false }, { "t": "11:02:15", "o": 2745.5, "h": 2746.5, "l": 2745.5, "c": 2746.0, "v": 6300, "empty": false }, { "t": "11:02:30", "o": 2746.0, "h": 2746.5, "l": 2744.5, "c": 2746.5, "v": 15200, "empty": false }, { "t": "11:02:45", "o": 2747.0, "h": 2747.5, "l": 2746.0, "c": 2746.0, "v": 12500, "empty": false }, { "t": "11:03:00", "o": 2747.0, "h": 2747.0, "l": 2745.5, "c": 2746.5, "v": 4800, "empty": false }, { "t": "11:03:15", "o": 2747.0, "h": 2747.0, "l": 2746.5, "c": 2747.0, "v": 7900, "empty": false }, { "t": "11:03:30", "o": 2747.0, "h": 2747.5, "l": 2746.5, "c": 2747.5, "v": 7700, "empty": false }, { "t": "11:03:45", "o": 2747.5, "h": 2748.5, "l": 2747.5, "c": 2748.0, "v": 9900, "empty": false }, { "t": "11:04:00", "o": 2747.5, "h": 2748.0, "l": 2747.0, "c": 2748.0, "v": 2800, "empty": false }, { "t": "11:04:15", "o": 2748.0, "h": 2748.0, "l": 2747.5, "c": 2747.5, "v": 1900, "empty": false }, { "t": "11:04:30", "o": 2748.0, "h": 2748.0, "l": 2747.5, "c": 2747.5, "v": 1800, "empty": false }, { "t": "11:04:45", "o": 2748.0, "h": 2750.0, "l": 2748.0, "c": 2749.5, "v": 62100, "empty": false }, { "t": "11:05:00", "o": 2749.0, "h": 2749.0, "l": 2748.0, "c": 2748.5, "v": 3800, "empty": false }, { "t": "11:05:15", "o": 2748.0, "h": 2748.0, "l": 2747.0, "c": 2747.0, "v": 12400, "empty": false }, { "t": "11:05:30", "o": 2746.5, "h": 2747.5, "l": 2746.5, "c": 2747.5, "v": 15800, "empty": false }, { "t": "11:05:45", "o": 2747.0, "h": 2747.5, "l": 2747.0, "c": 2747.5, "v": 9400, "empty": false }, { "t": "11:06:00", "o": 2747.0, "h": 2747.5, "l": 2747.0, "c": 2747.5, "v": 2900, "empty": false }, { "t": "11:06:15", "o": 2747.5, "h": 2747.5, "l": 2746.5, "c": 2747.0, "v": 3500, "empty": false }, { "t": "11:06:30", "o": 2747.0, "h": 2747.0, "l": 2745.0, "c": 2746.0, "v": 15800, "empty": false }, { "t": "11:06:45", "o": 2745.5, "h": 2745.5, "l": 2745.0, "c": 2745.0, "v": 3300, "empty": false }, { "t": "11:07:00", "o": 2745.0, "h": 2745.5, "l": 2745.0, "c": 2745.5, "v": 8500, "empty": false }, { "t": "11:07:15", "o": 2745.0, "h": 2745.0, "l": 2743.5, "c": 2744.5, "v": 6400, "empty": false }, { "t": "11:07:30", "o": 2744.5, "h": 2745.0, "l": 2742.5, "c": 2742.5, "v": 11700, "empty": false }, { "t": "11:07:45", "o": 2743.0, "h": 2743.5, "l": 2743.0, "c": 2743.0, "v": 6900, "empty": false }, { "t": "11:08:00", "o": 2743.0, "h": 2743.0, "l": 2743.0, "c": 2743.0, "v": 1100, "empty": false }, { "t": "11:08:15", "o": 2742.5, "h": 2742.5, "l": 2741.5, "c": 2741.5, "v": 7400, "empty": false }, { "t": "11:08:30", "o": 2742.0, "h": 2742.0, "l": 2740.0, "c": 2740.5, "v": 18600, "empty": false }, { "t": "11:08:45", "o": 2741.0, "h": 2742.0, "l": 2740.5, "c": 2740.5, "v": 21000, "empty": false }, { "t": "11:09:00", "o": 2741.0, "h": 2741.0, "l": 2739.5, "c": 2739.5, "v": 12400, "empty": false }, { "t": "11:09:15", "o": 2739.5, "h": 2740.0, "l": 2739.0, "c": 2740.0, "v": 4300, "empty": false }, { "t": "11:09:30", "o": 2740.5, "h": 2740.5, "l": 2739.5, "c": 2739.5, "v": 2600, "empty": false }, { "t": "11:09:45", "o": 2740.0, "h": 2740.0, "l": 2738.5, "c": 2739.5, "v": 21600, "empty": false }, { "t": "11:10:00", "o": 2739.0, "h": 2740.0, "l": 2739.0, "c": 2739.5, "v": 3100, "empty": false }, { "t": "11:10:15", "o": 2740.0, "h": 2740.0, "l": 2739.0, "c": 2739.0, "v": 12600, "empty": false }, { "t": "11:10:30", "o": 2739.0, "h": 2739.0, "l": 2738.5, "c": 2738.5, "v": 2300, "empty": false }, { "t": "11:10:45", "o": 2735.0, "h": 2738.0, "l": 2734.5, "c": 2736.0, "v": 45800, "empty": false }, { "t": "11:11:00", "o": 2735.5, "h": 2737.0, "l": 2735.5, "c": 2737.0, "v": 6400, "empty": false }, { "t": "11:11:15", "o": 2737.0, "h": 2738.0, "l": 2736.5, "c": 2738.0, "v": 7500, "empty": false }, { "t": "11:11:30", "o": 2738.0, "h": 2738.5, "l": 2734.0, "c": 2734.0, "v": 36000, "empty": false }, { "t": "11:11:45", "o": 2734.5, "h": 2735.0, "l": 2732.0, "c": 2732.5, "v": 22500, "empty": false }, { "t": "11:12:00", "o": 2732.5, "h": 2733.0, "l": 2732.0, "c": 2732.5, "v": 7400, "empty": false }, { "t": "11:12:15", "o": 2732.5, "h": 2732.5, "l": 2731.5, "c": 2732.0, "v": 19700, "empty": false }, { "t": "11:12:30", "o": 2732.5, "h": 2733.5, "l": 2732.5, "c": 2733.0, "v": 4200, "empty": false }, { "t": "11:12:45", "o": 2733.5, "h": 2734.0, "l": 2733.0, "c": 2733.5, "v": 6700, "empty": false }, { "t": "11:13:00", "o": 2733.0, "h": 2733.5, "l": 2732.5, "c": 2732.5, "v": 3300, "empty": false }, { "t": "11:13:15", "o": 2733.0, "h": 2733.0, "l": 2732.0, "c": 2733.0, "v": 16900, "empty": false }, { "t": "11:13:30", "o": 2733.0, "h": 2733.5, "l": 2732.0, "c": 2732.5, "v": 9700, "empty": false }, { "t": "11:13:45", "o": 2733.0, "h": 2734.0, "l": 2732.5, "c": 2734.0, "v": 4500, "empty": false }, { "t": "11:14:00", "o": 2733.5, "h": 2733.5, "l": 2732.5, "c": 2732.5, "v": 8500, "empty": false }, { "t": "11:14:15", "o": 2733.5, "h": 2733.5, "l": 2732.5, "c": 2733.0, "v": 18900, "empty": false }, { "t": "11:14:30", "o": 2732.5, "h": 2733.5, "l": 2732.0, "c": 2732.0, "v": 5300, "empty": false }, { "t": "11:14:45", "o": 2731.5, "h": 2732.0, "l": 2731.0, "c": 2731.0, "v": 10000, "empty": false }, { "t": "11:15:00", "o": 2731.0, "h": 2732.0, "l": 2730.5, "c": 2732.0, "v": 9900, "empty": false }, { "t": "11:15:15", "o": 2731.5, "h": 2733.0, "l": 2730.5, "c": 2732.5, "v": 13300, "empty": false }, { "t": "11:15:30", "o": 2732.5, "h": 2733.0, "l": 2732.5, "c": 2732.5, "v": 4000, "empty": false }, { "t": "11:15:45", "o": 2732.0, "h": 2732.5, "l": 2731.0, "c": 2732.0, "v": 24900, "empty": false }, { "t": "11:16:00", "o": 2732.0, "h": 2732.5, "l": 2732.0, "c": 2732.0, "v": 7100, "empty": false }, { "t": "11:16:15", "o": 2732.0, "h": 2732.5, "l": 2731.5, "c": 2732.0, "v": 8000, "empty": false }, { "t": "11:16:30", "o": 2732.0, "h": 2733.0, "l": 2732.0, "c": 2733.0, "v": 16200, "empty": false }, { "t": "11:16:45", "o": 2733.0, "h": 2734.0, "l": 2733.0, "c": 2733.0, "v": 5800, "empty": false }, { "t": "11:17:00", "o": 2733.0, "h": 2733.5, "l": 2732.5, "c": 2732.5, "v": 3800, "empty": false }, { "t": "11:17:15", "o": 2732.0, "h": 2732.5, "l": 2731.0, "c": 2731.5, "v": 12700, "empty": false }, { "t": "11:17:30", "o": 2731.0, "h": 2731.5, "l": 2730.5, "c": 2731.5, "v": 26800, "empty": false }, { "t": "11:17:45", "o": 2732.0, "h": 2732.0, "l": 2731.0, "c": 2731.0, "v": 4100, "empty": false }, { "t": "11:18:00", "o": 2731.0, "h": 2731.5, "l": 2731.0, "c": 2731.0, "v": 5200, "empty": false }, { "t": "11:18:15", "o": 2731.0, "h": 2731.0, "l": 2730.0, "c": 2730.5, "v": 38500, "empty": false }, { "t": "11:18:30", "o": 2731.5, "h": 2731.5, "l": 2731.0, "c": 2731.0, "v": 8900, "empty": false }, { "t": "11:18:45", "o": 2730.5, "h": 2730.5, "l": 2730.0, "c": 2730.5, "v": 24300, "empty": false }, { "t": "11:19:00", "o": 2730.5, "h": 2731.0, "l": 2729.0, "c": 2729.0, "v": 43200, "empty": false }, { "t": "11:19:15", "o": 2729.5, "h": 2730.0, "l": 2729.0, "c": 2730.0, "v": 6000, "empty": false }, { "t": "11:19:30", "o": 2729.5, "h": 2729.5, "l": 2729.0, "c": 2729.5, "v": 18100, "empty": false }, { "t": "11:19:45", "o": 2729.0, "h": 2729.0, "l": 2728.5, "c": 2728.5, "v": 14500, "empty": false }, { "t": "11:20:00", "o": 2728.5, "h": 2729.0, "l": 2728.0, "c": 2729.0, "v": 21600, "empty": false }, { "t": "11:20:15", "o": 2729.5, "h": 2729.5, "l": 2729.0, "c": 2729.5, "v": 3600, "empty": false }, { "t": "11:20:30", "o": 2729.0, "h": 2730.0, "l": 2729.0, "c": 2729.5, "v": 12900, "empty": false }, { "t": "11:20:45", "o": 2729.5, "h": 2730.0, "l": 2729.0, "c": 2729.0, "v": 15800, "empty": false }, { "t": "11:21:00", "o": 2728.5, "h": 2728.5, "l": 2728.0, "c": 2728.0, "v": 3800, "empty": false }, { "t": "11:21:15", "o": 2728.0, "h": 2728.0, "l": 2727.5, "c": 2727.5, "v": 28600, "empty": false }, { "t": "11:21:30", "o": 2727.0, "h": 2728.0, "l": 2727.0, "c": 2727.5, "v": 15400, "empty": false }, { "t": "11:21:45", "o": 2727.5, "h": 2728.0, "l": 2727.0, "c": 2727.0, "v": 35700, "empty": false }, { "t": "11:22:00", "o": 2727.5, "h": 2727.5, "l": 2727.0, "c": 2727.5, "v": 11300, "empty": false }, { "t": "11:22:15", "o": 2727.5, "h": 2728.0, "l": 2727.5, "c": 2728.0, "v": 12700, "empty": false }, { "t": "11:22:30", "o": 2728.0, "h": 2728.0, "l": 2727.0, "c": 2727.0, "v": 3600, "empty": false }, { "t": "11:22:45", "o": 2727.0, "h": 2727.5, "l": 2726.5, "c": 2726.5, "v": 10100, "empty": false }, { "t": "11:23:00", "o": 2726.5, "h": 2727.0, "l": 2726.0, "c": 2726.5, "v": 11400, "empty": false }, { "t": "11:23:15", "o": 2726.5, "h": 2726.5, "l": 2725.5, "c": 2726.0, "v": 8400, "empty": false }, { "t": "11:23:30", "o": 2725.5, "h": 2726.0, "l": 2725.0, "c": 2725.5, "v": 20200, "empty": false }, { "t": "11:23:45", "o": 2725.5, "h": 2725.5, "l": 2725.0, "c": 2725.0, "v": 2400, "empty": false }, { "t": "11:24:00", "o": 2725.0, "h": 2726.0, "l": 2725.0, "c": 2726.0, "v": 27400, "empty": false }, { "t": "11:24:15", "o": 2725.5, "h": 2726.0, "l": 2725.5, "c": 2725.5, "v": 2500, "empty": false }, { "t": "11:24:30", "o": 2725.5, "h": 2726.5, "l": 2725.5, "c": 2726.5, "v": 14400, "empty": false }, { "t": "11:24:45", "o": 2726.5, "h": 2727.5, "l": 2726.0, "c": 2726.0, "v": 12300, "empty": false }, { "t": "11:25:00", "o": 2726.5, "h": 2726.5, "l": 2726.0, "c": 2726.5, "v": 5000, "empty": false }, { "t": "11:25:15", "o": 2727.0, "h": 2727.5, "l": 2726.5, "c": 2727.0, "v": 11100, "empty": false }, { "t": "11:25:30", "o": 2727.5, "h": 2727.5, "l": 2726.5, "c": 2726.5, "v": 4700, "empty": false }, { "t": "11:25:45", "o": 2727.0, "h": 2727.0, "l": 2726.0, "c": 2726.5, "v": 7300, "empty": false }, { "t": "11:26:00", "o": 2726.5, "h": 2726.5, "l": 2726.5, "c": 2726.5, "v": 900, "empty": false }, { "t": "11:26:15", "o": 2726.5, "h": 2727.0, "l": 2726.0, "c": 2727.0, "v": 10200, "empty": false }, { "t": "11:26:30", "o": 2727.0, "h": 2727.0, "l": 2726.5, "c": 2727.0, "v": 5400, "empty": false }, { "t": "11:26:45", "o": 2727.5, "h": 2729.5, "l": 2727.5, "c": 2728.0, "v": 22500, "empty": false }, { "t": "11:27:00", "o": 2729.0, "h": 2729.0, "l": 2727.5, "c": 2728.0, "v": 7000, "empty": false }, { "t": "11:27:15", "o": 2728.5, "h": 2729.0, "l": 2728.0, "c": 2729.0, "v": 7000, "empty": false }, { "t": "11:27:30", "o": 2729.5, "h": 2729.5, "l": 2728.0, "c": 2728.5, "v": 4700, "empty": false }, { "t": "11:27:45", "o": 2728.5, "h": 2728.5, "l": 2727.5, "c": 2727.5, "v": 10300, "empty": false }, { "t": "11:28:00", "o": 2728.0, "h": 2729.0, "l": 2728.0, "c": 2728.0, "v": 6600, "empty": false }, { "t": "11:28:15", "o": 2728.5, "h": 2729.0, "l": 2727.5, "c": 2729.0, "v": 11000, "empty": false }, { "t": "11:28:30", "o": 2731.0, "h": 2732.0, "l": 2728.5, "c": 2731.0, "v": 33400, "empty": false }, { "t": "11:28:45", "o": 2730.5, "h": 2732.0, "l": 2730.0, "c": 2731.0, "v": 7500, "empty": false }, { "t": "11:29:00", "o": 2731.0, "h": 2731.0, "l": 2730.5, "c": 2731.0, "v": 5900, "empty": false }, { "t": "11:29:15", "o": 2730.5, "h": 2731.5, "l": 2730.5, "c": 2731.5, "v": 8500, "empty": false }, { "t": "11:29:30", "o": 2731.5, "h": 2732.5, "l": 2731.0, "c": 2732.5, "v": 6200, "empty": false }, { "t": "11:29:45", "o": 2732.0, "h": 2732.5, "l": 2731.0, "c": 2731.0, "v": 5300, "empty": false }, { "t": "11:30:00", "o": 2731.0, "h": 2731.0, "l": 2731.0, "c": 2731.0, "v": 39000, "empty": false } ] }, "6981": { "name": "村田製作所", "bars": [ { "t": "09:06:00", "o": 8261.0, "h": 8299.0, "l": 8172.0, "c": 8236.0, "v": 1296300, "empty": false }, { "t": "09:06:15", "o": 8201.0, "h": 8229.0, "l": 8167.0, "c": 8211.0, "v": 80500, "empty": false }, { "t": "09:06:30", "o": 8220.0, "h": 8228.0, "l": 8168.0, "c": 8212.0, "v": 62000, "empty": false }, { "t": "09:06:45", "o": 8183.0, "h": 8213.0, "l": 8159.0, "c": 8174.0, "v": 54600, "empty": false }, { "t": "09:07:00", "o": 8179.0, "h": 8208.0, "l": 8161.0, "c": 8201.0, "v": 78600, "empty": false }, { "t": "09:07:15", "o": 8209.0, "h": 8224.0, "l": 8159.0, "c": 8214.0, "v": 86800, "empty": false }, { "t": "09:07:30", "o": 8205.0, "h": 8212.0, "l": 8174.0, "c": 8175.0, "v": 50800, "empty": false }, { "t": "09:07:45", "o": 8182.0, "h": 8206.0, "l": 8171.0, "c": 8189.0, "v": 51700, "empty": false }, { "t": "09:08:00", "o": 8188.0, "h": 8193.0, "l": 8151.0, "c": 8153.0, "v": 62200, "empty": false }, { "t": "09:08:15", "o": 8153.0, "h": 8186.0, "l": 8147.0, "c": 8170.0, "v": 74600, "empty": false }, { "t": "09:08:30", "o": 8169.0, "h": 8226.0, "l": 8169.0, "c": 8214.0, "v": 92300, "empty": false }, { "t": "09:08:45", "o": 8213.0, "h": 8216.0, "l": 8193.0, "c": 8202.0, "v": 47200, "empty": false }, { "t": "09:09:00", "o": 8248.0, "h": 8254.0, "l": 8195.0, "c": 8204.0, "v": 104200, "empty": false }, { "t": "09:09:15", "o": 8201.0, "h": 8235.0, "l": 8190.0, "c": 8216.0, "v": 57600, "empty": false }, { "t": "09:09:30", "o": 8230.0, "h": 8244.0, "l": 8187.0, "c": 8193.0, "v": 62000, "empty": false }, { "t": "09:09:45", "o": 8182.0, "h": 8193.0, "l": 8146.0, "c": 8153.0, "v": 67200, "empty": false }, { "t": "09:10:00", "o": 8150.0, "h": 8153.0, "l": 8132.0, "c": 8136.0, "v": 38200, "empty": false }, { "t": "09:10:15", "o": 8134.0, "h": 8150.0, "l": 8113.0, "c": 8124.0, "v": 65000, "empty": false }, { "t": "09:10:30", "o": 8118.0, "h": 8128.0, "l": 8083.0, "c": 8108.0, "v": 103000, "empty": false }, { "t": "09:10:45", "o": 8119.0, "h": 8146.0, "l": 8103.0, "c": 8113.0, "v": 56800, "empty": false }, { "t": "09:11:00", "o": 8136.0, "h": 8159.0, "l": 8110.0, "c": 8152.0, "v": 59200, "empty": false }, { "t": "09:11:15", "o": 8156.0, "h": 8208.0, "l": 8147.0, "c": 8186.0, "v": 78600, "empty": false }, { "t": "09:11:30", "o": 8204.0, "h": 8211.0, "l": 8160.0, "c": 8181.0, "v": 70800, "empty": false }, { "t": "09:11:45", "o": 8187.0, "h": 8220.0, "l": 8178.0, "c": 8197.0, "v": 88300, "empty": false }, { "t": "09:12:00", "o": 8191.0, "h": 8220.0, "l": 8178.0, "c": 8209.0, "v": 53900, "empty": false }, { "t": "09:12:15", "o": 8216.0, "h": 8267.0, "l": 8216.0, "c": 8250.0, "v": 75000, "empty": false }, { "t": "09:12:30", "o": 8247.0, "h": 8276.0, "l": 8231.0, "c": 8239.0, "v": 58700, "empty": false }, { "t": "09:12:45", "o": 8237.0, "h": 8263.0, "l": 8228.0, "c": 8260.0, "v": 71100, "empty": false }, { "t": "09:13:00", "o": 8286.0, "h": 8289.0, "l": 8252.0, "c": 8277.0, "v": 67900, "empty": false }, { "t": "09:13:15", "o": 8279.0, "h": 8346.0, "l": 8265.0, "c": 8331.0, "v": 122000, "empty": false }, { "t": "09:13:30", "o": 8325.0, "h": 8330.0, "l": 8282.0, "c": 8321.0, "v": 67400, "empty": false }, { "t": "09:13:45", "o": 8325.0, "h": 8341.0, "l": 8304.0, "c": 8334.0, "v": 68600, "empty": false }, { "t": "09:14:00", "o": 8333.0, "h": 8343.0, "l": 8313.0, "c": 8337.0, "v": 48300, "empty": false }, { "t": "09:14:15", "o": 8336.0, "h": 8357.0, "l": 8320.0, "c": 8320.0, "v": 71000, "empty": false }, { "t": "09:14:30", "o": 8331.0, "h": 8355.0, "l": 8322.0, "c": 8345.0, "v": 36200, "empty": false }, { "t": "09:14:45", "o": 8354.0, "h": 8377.0, "l": 8349.0, "c": 8367.0, "v": 50000, "empty": false }, { "t": "09:15:00", "o": 8360.0, "h": 8410.0, "l": 8357.0, "c": 8403.0, "v": 105600, "empty": false }, { "t": "09:15:15", "o": 8392.0, "h": 8427.0, "l": 8386.0, "c": 8413.0, "v": 77100, "empty": false }, { "t": "09:15:30", "o": 8411.0, "h": 8475.0, "l": 8408.0, "c": 8469.0, "v": 106600, "empty": false }, { "t": "09:15:45", "o": 8466.0, "h": 8482.0, "l": 8455.0, "c": 8475.0, "v": 64600, "empty": false }, { "t": "09:16:00", "o": 8484.0, "h": 8512.0, "l": 8462.0, "c": 8486.0, "v": 134100, "empty": false }, { "t": "09:16:15", "o": 8489.0, "h": 8564.0, "l": 8479.0, "c": 8544.0, "v": 75000, "empty": false }, { "t": "09:16:30", "o": 8555.0, "h": 8571.0, "l": 8539.0, "c": 8569.0, "v": 81800, "empty": false }, { "t": "09:16:45", "o": 8566.0, "h": 8580.0, "l": 8562.0, "c": 8574.0, "v": 52100, "empty": false }, { "t": "09:17:00", "o": 8562.0, "h": 8581.0, "l": 8530.0, "c": 8544.0, "v": 102700, "empty": false }, { "t": "09:17:15", "o": 8554.0, "h": 8639.0, "l": 8544.0, "c": 8625.0, "v": 93300, "empty": false }, { "t": "09:17:30", "o": 8628.0, "h": 8641.0, "l": 8586.0, "c": 8614.0, "v": 115000, "empty": false }, { "t": "09:17:45", "o": 8615.0, "h": 8630.0, "l": 8605.0, "c": 8619.0, "v": 59100, "empty": false }, { "t": "09:18:00", "o": 8623.0, "h": 8638.0, "l": 8611.0, "c": 8636.0, "v": 57400, "empty": false }, { "t": "09:18:15", "o": 8637.0, "h": 8637.0, "l": 8591.0, "c": 8608.0, "v": 81500, "empty": false }, { "t": "09:18:30", "o": 8596.0, "h": 8604.0, "l": 8562.0, "c": 8604.0, "v": 80000, "empty": false }, { "t": "09:18:45", "o": 8584.0, "h": 8634.0, "l": 8581.0, "c": 8631.0, "v": 70900, "empty": false }, { "t": "09:19:00", "o": 8623.0, "h": 8630.0, "l": 8600.0, "c": 8616.0, "v": 47000, "empty": false }, { "t": "09:19:15", "o": 8600.0, "h": 8660.0, "l": 8595.0, "c": 8651.0, "v": 80400, "empty": false }, { "t": "09:19:30", "o": 8661.0, "h": 8666.0, "l": 8622.0, "c": 8626.0, "v": 61200, "empty": false }, { "t": "09:19:45", "o": 8619.0, "h": 8646.0, "l": 8604.0, "c": 8624.0, "v": 72500, "empty": false }, { "t": "09:20:00", "o": 8615.0, "h": 8641.0, "l": 8610.0, "c": 8639.0, "v": 54700, "empty": false }, { "t": "09:20:15", "o": 8628.0, "h": 8693.0, "l": 8621.0, "c": 8683.0, "v": 66100, "empty": false }, { "t": "09:20:30", "o": 8695.0, "h": 8709.0, "l": 8664.0, "c": 8679.0, "v": 167900, "empty": false }, { "t": "09:20:45", "o": 8677.0, "h": 8685.0, "l": 8628.0, "c": 8668.0, "v": 69300, "empty": false }, { "t": "09:21:00", "o": 8687.0, "h": 8720.0, "l": 8672.0, "c": 8693.0, "v": 89800, "empty": false }, { "t": "09:21:15", "o": 8698.0, "h": 8719.0, "l": 8659.0, "c": 8676.0, "v": 92900, "empty": false }, { "t": "09:21:30", "o": 8670.0, "h": 8671.0, "l": 8646.0, "c": 8651.0, "v": 76800, "empty": false }, { "t": "09:21:45", "o": 8653.0, "h": 8677.0, "l": 8646.0, "c": 8672.0, "v": 56200, "empty": false }, { "t": "09:22:00", "o": 8671.0, "h": 8702.0, "l": 8648.0, "c": 8663.0, "v": 66700, "empty": false }, { "t": "09:22:15", "o": 8658.0, "h": 8665.0, "l": 8626.0, "c": 8638.0, "v": 66700, "empty": false }, { "t": "09:22:30", "o": 8626.0, "h": 8650.0, "l": 8625.0, "c": 8633.0, "v": 53300, "empty": false }, { "t": "09:22:45", "o": 8634.0, "h": 8658.0, "l": 8632.0, "c": 8637.0, "v": 53200, "empty": false }, { "t": "09:23:00", "o": 8641.0, "h": 8682.0, "l": 8633.0, "c": 8673.0, "v": 53600, "empty": false }, { "t": "09:23:15", "o": 8665.0, "h": 8673.0, "l": 8640.0, "c": 8650.0, "v": 52600, "empty": false }, { "t": "09:23:30", "o": 8646.0, "h": 8657.0, "l": 8626.0, "c": 8654.0, "v": 62900, "empty": false }, { "t": "09:23:45", "o": 8648.0, "h": 8657.0, "l": 8640.0, "c": 8641.0, "v": 29900, "empty": false }, { "t": "09:24:00", "o": 8634.0, "h": 8667.0, "l": 8630.0, "c": 8646.0, "v": 47300, "empty": false }, { "t": "09:24:15", "o": 8630.0, "h": 8643.0, "l": 8624.0, "c": 8633.0, "v": 52900, "empty": false }, { "t": "09:24:30", "o": 8625.0, "h": 8627.0, "l": 8565.0, "c": 8573.0, "v": 123800, "empty": false }, { "t": "09:24:45", "o": 8574.0, "h": 8584.0, "l": 8559.0, "c": 8569.0, "v": 58800, "empty": false }, { "t": "09:25:00", "o": 8564.0, "h": 8568.0, "l": 8533.0, "c": 8548.0, "v": 92500, "empty": false }, { "t": "09:25:15", "o": 8535.0, "h": 8552.0, "l": 8526.0, "c": 8531.0, "v": 61900, "empty": false }, { "t": "09:25:30", "o": 8539.0, "h": 8571.0, "l": 8526.0, "c": 8528.0, "v": 63900, "empty": false }, { "t": "09:25:45", "o": 8532.0, "h": 8547.0, "l": 8501.0, "c": 8539.0, "v": 67200, "empty": false }, { "t": "09:26:00", "o": 8535.0, "h": 8544.0, "l": 8517.0, "c": 8524.0, "v": 38000, "empty": false }, { "t": "09:26:15", "o": 8523.0, "h": 8542.0, "l": 8508.0, "c": 8528.0, "v": 71900, "empty": false }, { "t": "09:26:30", "o": 8535.0, "h": 8578.0, "l": 8530.0, "c": 8573.0, "v": 58500, "empty": false }, { "t": "09:26:45", "o": 8589.0, "h": 8606.0, "l": 8572.0, "c": 8596.0, "v": 56300, "empty": false }, { "t": "09:27:00", "o": 8592.0, "h": 8644.0, "l": 8578.0, "c": 8638.0, "v": 81400, "empty": false }, { "t": "09:27:15", "o": 8635.0, "h": 8642.0, "l": 8609.0, "c": 8623.0, "v": 49200, "empty": false }, { "t": "09:27:30", "o": 8626.0, "h": 8651.0, "l": 8621.0, "c": 8629.0, "v": 56000, "empty": false }, { "t": "09:27:45", "o": 8629.0, "h": 8632.0, "l": 8597.0, "c": 8602.0, "v": 30600, "empty": false }, { "t": "09:28:00", "o": 8610.0, "h": 8632.0, "l": 8588.0, "c": 8590.0, "v": 42000, "empty": false }, { "t": "09:28:15", "o": 8590.0, "h": 8601.0, "l": 8582.0, "c": 8587.0, "v": 22800, "empty": false }, { "t": "09:28:30", "o": 8582.0, "h": 8628.0, "l": 8581.0, "c": 8621.0, "v": 51200, "empty": false }, { "t": "09:28:45", "o": 8622.0, "h": 8652.0, "l": 8610.0, "c": 8645.0, "v": 39600, "empty": false }, { "t": "09:29:00", "o": 8641.0, "h": 8658.0, "l": 8628.0, "c": 8642.0, "v": 46300, "empty": false }, { "t": "09:29:15", "o": 8654.0, "h": 8680.0, "l": 8637.0, "c": 8647.0, "v": 67000, "empty": false }, { "t": "09:29:30", "o": 8650.0, "h": 8650.0, "l": 8566.0, "c": 8574.0, "v": 61100, "empty": false }, { "t": "09:29:45", "o": 8570.0, "h": 8587.0, "l": 8561.0, "c": 8579.0, "v": 37100, "empty": false }, { "t": "09:30:00", "o": 8581.0, "h": 8590.0, "l": 8541.0, "c": 8551.0, "v": 62800, "empty": false }, { "t": "09:30:15", "o": 8552.0, "h": 8570.0, "l": 8541.0, "c": 8570.0, "v": 35100, "empty": false }, { "t": "09:30:30", "o": 8566.0, "h": 8606.0, "l": 8553.0, "c": 8599.0, "v": 43900, "empty": false }, { "t": "09:30:45", "o": 8590.0, "h": 8599.0, "l": 8574.0, "c": 8589.0, "v": 25000, "empty": false }, { "t": "09:31:00", "o": 8582.0, "h": 8603.0, "l": 8575.0, "c": 8590.0, "v": 38400, "empty": false }, { "t": "09:31:15", "o": 8593.0, "h": 8604.0, "l": 8577.0, "c": 8594.0, "v": 32100, "empty": false }, { "t": "09:31:30", "o": 8593.0, "h": 8597.0, "l": 8563.0, "c": 8567.0, "v": 36100, "empty": false }, { "t": "09:31:45", "o": 8575.0, "h": 8598.0, "l": 8567.0, "c": 8575.0, "v": 30600, "empty": false }, { "t": "09:32:00", "o": 8573.0, "h": 8587.0, "l": 8570.0, "c": 8574.0, "v": 15900, "empty": false }, { "t": "09:32:15", "o": 8571.0, "h": 8582.0, "l": 8567.0, "c": 8576.0, "v": 25700, "empty": false }, { "t": "09:32:30", "o": 8575.0, "h": 8592.0, "l": 8560.0, "c": 8581.0, "v": 27800, "empty": false }, { "t": "09:32:45", "o": 8583.0, "h": 8596.0, "l": 8567.0, "c": 8588.0, "v": 60700, "empty": false }, { "t": "09:33:00", "o": 8587.0, "h": 8590.0, "l": 8571.0, "c": 8572.0, "v": 23300, "empty": false }, { "t": "09:33:15", "o": 8573.0, "h": 8575.0, "l": 8550.0, "c": 8561.0, "v": 37300, "empty": false }, { "t": "09:33:30", "o": 8555.0, "h": 8578.0, "l": 8554.0, "c": 8563.0, "v": 33600, "empty": false }, { "t": "09:33:45", "o": 8567.0, "h": 8575.0, "l": 8562.0, "c": 8566.0, "v": 20800, "empty": false }, { "t": "09:34:00", "o": 8568.0, "h": 8613.0, "l": 8567.0, "c": 8589.0, "v": 86800, "empty": false }, { "t": "09:34:15", "o": 8588.0, "h": 8595.0, "l": 8570.0, "c": 8589.0, "v": 36400, "empty": false }, { "t": "09:34:30", "o": 8597.0, "h": 8600.0, "l": 8572.0, "c": 8576.0, "v": 25900, "empty": false }, { "t": "09:34:45", "o": 8571.0, "h": 8575.0, "l": 8554.0, "c": 8560.0, "v": 29500, "empty": false }, { "t": "09:35:00", "o": 8559.0, "h": 8563.0, "l": 8550.0, "c": 8559.0, "v": 31700, "empty": false }, { "t": "09:35:15", "o": 8560.0, "h": 8561.0, "l": 8506.0, "c": 8517.0, "v": 82400, "empty": false }, { "t": "09:35:30", "o": 8503.0, "h": 8574.0, "l": 8501.0, "c": 8538.0, "v": 78000, "empty": false }, { "t": "09:35:45", "o": 8551.0, "h": 8592.0, "l": 8543.0, "c": 8586.0, "v": 53700, "empty": false }, { "t": "09:36:00", "o": 8571.0, "h": 8581.0, "l": 8540.0, "c": 8542.0, "v": 38100, "empty": false }, { "t": "09:36:15", "o": 8544.0, "h": 8573.0, "l": 8542.0, "c": 8560.0, "v": 25300, "empty": false }, { "t": "09:36:30", "o": 8555.0, "h": 8564.0, "l": 8539.0, "c": 8548.0, "v": 32700, "empty": false }, { "t": "09:36:45", "o": 8540.0, "h": 8550.0, "l": 8535.0, "c": 8539.0, "v": 17200, "empty": false }, { "t": "09:37:00", "o": 8540.0, "h": 8543.0, "l": 8515.0, "c": 8518.0, "v": 30000, "empty": false }, { "t": "09:37:15", "o": 8520.0, "h": 8521.0, "l": 8508.0, "c": 8520.0, "v": 29900, "empty": false }, { "t": "09:37:30", "o": 8526.0, "h": 8548.0, "l": 8520.0, "c": 8533.0, "v": 29000, "empty": false }, { "t": "09:37:45", "o": 8535.0, "h": 8569.0, "l": 8534.0, "c": 8566.0, "v": 40200, "empty": false }, { "t": "09:38:00", "o": 8563.0, "h": 8579.0, "l": 8538.0, "c": 8573.0, "v": 41300, "empty": false }, { "t": "09:38:15", "o": 8576.0, "h": 8577.0, "l": 8550.0, "c": 8557.0, "v": 22100, "empty": false }, { "t": "09:38:30", "o": 8573.0, "h": 8582.0, "l": 8560.0, "c": 8574.0, "v": 26400, "empty": false }, { "t": "09:38:45", "o": 8578.0, "h": 8587.0, "l": 8565.0, "c": 8574.0, "v": 30900, "empty": false }, { "t": "09:39:00", "o": 8577.0, "h": 8580.0, "l": 8551.0, "c": 8553.0, "v": 20000, "empty": false }, { "t": "09:39:15", "o": 8553.0, "h": 8557.0, "l": 8542.0, "c": 8553.0, "v": 24100, "empty": false }, { "t": "09:39:30", "o": 8549.0, "h": 8561.0, "l": 8547.0, "c": 8553.0, "v": 16300, "empty": false }, { "t": "09:39:45", "o": 8545.0, "h": 8606.0, "l": 8540.0, "c": 8584.0, "v": 69900, "empty": false }, { "t": "09:40:00", "o": 8599.0, "h": 8609.0, "l": 8581.0, "c": 8589.0, "v": 32000, "empty": false }, { "t": "09:40:15", "o": 8585.0, "h": 8618.0, "l": 8582.0, "c": 8609.0, "v": 36400, "empty": false }, { "t": "09:40:30", "o": 8616.0, "h": 8630.0, "l": 8602.0, "c": 8623.0, "v": 39700, "empty": false }, { "t": "09:40:45", "o": 8620.0, "h": 8674.0, "l": 8616.0, "c": 8668.0, "v": 70600, "empty": false }, { "t": "09:41:00", "o": 8662.0, "h": 8679.0, "l": 8653.0, "c": 8675.0, "v": 92000, "empty": false }, { "t": "09:41:15", "o": 8672.0, "h": 8690.0, "l": 8668.0, "c": 8678.0, "v": 62300, "empty": false }, { "t": "09:41:30", "o": 8669.0, "h": 8701.0, "l": 8663.0, "c": 8699.0, "v": 90200, "empty": false }, { "t": "09:41:45", "o": 8699.0, "h": 8723.0, "l": 8687.0, "c": 8715.0, "v": 58500, "empty": false }, { "t": "09:42:00", "o": 8731.0, "h": 8744.0, "l": 8717.0, "c": 8742.0, "v": 89700, "empty": false }, { "t": "09:42:15", "o": 8736.0, "h": 8748.0, "l": 8724.0, "c": 8743.0, "v": 71000, "empty": false }, { "t": "09:42:30", "o": 8742.0, "h": 8758.0, "l": 8733.0, "c": 8746.0, "v": 97900, "empty": false }, { "t": "09:42:45", "o": 8748.0, "h": 8750.0, "l": 8735.0, "c": 8745.0, "v": 37200, "empty": false }, { "t": "09:43:00", "o": 8741.0, "h": 8772.0, "l": 8740.0, "c": 8747.0, "v": 64600, "empty": false }, { "t": "09:43:15", "o": 8742.0, "h": 8770.0, "l": 8740.0, "c": 8768.0, "v": 51100, "empty": false }, { "t": "09:43:30", "o": 8767.0, "h": 8775.0, "l": 8741.0, "c": 8751.0, "v": 62200, "empty": false }, { "t": "09:43:45", "o": 8745.0, "h": 8758.0, "l": 8734.0, "c": 8752.0, "v": 47500, "empty": false }, { "t": "09:44:00", "o": 8752.0, "h": 8762.0, "l": 8746.0, "c": 8749.0, "v": 50000, "empty": false }, { "t": "09:44:15", "o": 8767.0, "h": 8792.0, "l": 8746.0, "c": 8753.0, "v": 83400, "empty": false }, { "t": "09:44:30", "o": 8754.0, "h": 8754.0, "l": 8723.0, "c": 8723.0, "v": 72600, "empty": false }, { "t": "09:44:45", "o": 8730.0, "h": 8759.0, "l": 8720.0, "c": 8749.0, "v": 56900, "empty": false }, { "t": "09:45:00", "o": 8745.0, "h": 8780.0, "l": 8743.0, "c": 8779.0, "v": 48400, "empty": false }, { "t": "09:45:15", "o": 8778.0, "h": 8821.0, "l": 8766.0, "c": 8814.0, "v": 105200, "empty": false }, { "t": "09:45:30", "o": 8807.0, "h": 8821.0, "l": 8801.0, "c": 8808.0, "v": 66500, "empty": false }, { "t": "09:45:45", "o": 8815.0, "h": 8835.0, "l": 8805.0, "c": 8811.0, "v": 73400, "empty": false }, { "t": "09:46:00", "o": 8797.0, "h": 8865.0, "l": 8794.0, "c": 8859.0, "v": 126200, "empty": false }, { "t": "09:46:15", "o": 8849.0, "h": 8860.0, "l": 8841.0, "c": 8856.0, "v": 62800, "empty": false }, { "t": "09:46:30", "o": 8852.0, "h": 8861.0, "l": 8846.0, "c": 8858.0, "v": 63300, "empty": false }, { "t": "09:46:45", "o": 8857.0, "h": 8885.0, "l": 8854.0, "c": 8875.0, "v": 48700, "empty": false }, { "t": "09:47:00", "o": 8882.0, "h": 8900.0, "l": 8863.0, "c": 8875.0, "v": 110800, "empty": false }, { "t": "09:47:15", "o": 8879.0, "h": 8895.0, "l": 8870.0, "c": 8877.0, "v": 57200, "empty": false }, { "t": "09:47:30", "o": 8884.0, "h": 8900.0, "l": 8872.0, "c": 8894.0, "v": 87900, "empty": false }, { "t": "09:47:45", "o": 8892.0, "h": 8905.0, "l": 8876.0, "c": 8904.0, "v": 89000, "empty": false }, { "t": "09:48:00", "o": 8898.0, "h": 8939.0, "l": 8896.0, "c": 8924.0, "v": 83900, "empty": false }, { "t": "09:48:15", "o": 8919.0, "h": 8929.0, "l": 8907.0, "c": 8918.0, "v": 70200, "empty": false }, { "t": "09:48:30", "o": 8917.0, "h": 8927.0, "l": 8913.0, "c": 8921.0, "v": 57900, "empty": false }, { "t": "09:48:45", "o": 8920.0, "h": 8951.0, "l": 8913.0, "c": 8937.0, "v": 100700, "empty": false }, { "t": "09:49:00", "o": 8929.0, "h": 8955.0, "l": 8920.0, "c": 8951.0, "v": 58700, "empty": false }, { "t": "09:49:15", "o": 8959.0, "h": 8968.0, "l": 8936.0, "c": 8946.0, "v": 122600, "empty": false }, { "t": "09:49:30", "o": 8942.0, "h": 8955.0, "l": 8928.0, "c": 8931.0, "v": 78900, "empty": false }, { "t": "09:49:45", "o": 8932.0, "h": 8942.0, "l": 8904.0, "c": 8930.0, "v": 73000, "empty": false }, { "t": "09:50:00", "o": 8915.0, "h": 8938.0, "l": 8901.0, "c": 8930.0, "v": 60600, "empty": false }, { "t": "09:50:15", "o": 8926.0, "h": 8932.0, "l": 8874.0, "c": 8879.0, "v": 121700, "empty": false }, { "t": "09:50:30", "o": 8878.0, "h": 8885.0, "l": 8856.0, "c": 8869.0, "v": 97900, "empty": false }, { "t": "09:50:45", "o": 8859.0, "h": 8899.0, "l": 8857.0, "c": 8871.0, "v": 76600, "empty": false }, { "t": "09:51:00", "o": 8883.0, "h": 8887.0, "l": 8834.0, "c": 8834.0, "v": 110800, "empty": false }, { "t": "09:51:15", "o": 8837.0, "h": 8838.0, "l": 8805.0, "c": 8814.0, "v": 87600, "empty": false }, { "t": "09:51:30", "o": 8824.0, "h": 8836.0, "l": 8803.0, "c": 8815.0, "v": 71400, "empty": false }, { "t": "09:51:45", "o": 8809.0, "h": 8825.0, "l": 8794.0, "c": 8823.0, "v": 72800, "empty": false }, { "t": "09:52:00", "o": 8819.0, "h": 8831.0, "l": 8801.0, "c": 8820.0, "v": 47900, "empty": false }, { "t": "09:52:15", "o": 8807.0, "h": 8822.0, "l": 8763.0, "c": 8764.0, "v": 75700, "empty": false }, { "t": "09:52:30", "o": 8769.0, "h": 8773.0, "l": 8731.0, "c": 8740.0, "v": 88600, "empty": false }, { "t": "09:52:45", "o": 8737.0, "h": 8768.0, "l": 8728.0, "c": 8760.0, "v": 88800, "empty": false }, { "t": "09:53:00", "o": 8765.0, "h": 8795.0, "l": 8755.0, "c": 8777.0, "v": 64300, "empty": false }, { "t": "09:53:15", "o": 8778.0, "h": 8783.0, "l": 8758.0, "c": 8772.0, "v": 54000, "empty": false }, { "t": "09:53:30", "o": 8776.0, "h": 8784.0, "l": 8768.0, "c": 8777.0, "v": 40200, "empty": false }, { "t": "09:53:45", "o": 8770.0, "h": 8775.0, "l": 8745.0, "c": 8747.0, "v": 67300, "empty": false }, { "t": "09:54:00", "o": 8750.0, "h": 8771.0, "l": 8730.0, "c": 8752.0, "v": 70000, "empty": false }, { "t": "09:54:15", "o": 8756.0, "h": 8787.0, "l": 8739.0, "c": 8780.0, "v": 71000, "empty": false }, { "t": "09:54:30", "o": 8773.0, "h": 8784.0, "l": 8764.0, "c": 8781.0, "v": 41000, "empty": false }, { "t": "09:54:45", "o": 8783.0, "h": 8810.0, "l": 8782.0, "c": 8794.0, "v": 55300, "empty": false }, { "t": "09:55:00", "o": 8791.0, "h": 8802.0, "l": 8783.0, "c": 8789.0, "v": 43000, "empty": false }, { "t": "09:55:15", "o": 8784.0, "h": 8818.0, "l": 8782.0, "c": 8813.0, "v": 44100, "empty": false }, { "t": "09:55:30", "o": 8811.0, "h": 8828.0, "l": 8805.0, "c": 8806.0, "v": 58400, "empty": false }, { "t": "09:55:45", "o": 8800.0, "h": 8808.0, "l": 8764.0, "c": 8780.0, "v": 64400, "empty": false }, { "t": "09:56:00", "o": 8777.0, "h": 8818.0, "l": 8774.0, "c": 8803.0, "v": 50300, "empty": false }, { "t": "09:56:15", "o": 8813.0, "h": 8839.0, "l": 8803.0, "c": 8830.0, "v": 50400, "empty": false }, { "t": "09:56:30", "o": 8834.0, "h": 8850.0, "l": 8833.0, "c": 8845.0, "v": 47000, "empty": false }, { "t": "09:56:45", "o": 8837.0, "h": 8839.0, "l": 8802.0, "c": 8811.0, "v": 42700, "empty": false }, { "t": "09:57:00", "o": 8810.0, "h": 8830.0, "l": 8808.0, "c": 8826.0, "v": 30600, "empty": false }, { "t": "09:57:15", "o": 8832.0, "h": 8833.0, "l": 8792.0, "c": 8795.0, "v": 37600, "empty": false }, { "t": "09:57:30", "o": 8805.0, "h": 8822.0, "l": 8796.0, "c": 8819.0, "v": 38600, "empty": false }, { "t": "09:57:45", "o": 8820.0, "h": 8846.0, "l": 8810.0, "c": 8845.0, "v": 34900, "empty": false }, { "t": "09:58:00", "o": 8835.0, "h": 8845.0, "l": 8811.0, "c": 8827.0, "v": 52000, "empty": false }, { "t": "09:58:15", "o": 8837.0, "h": 8849.0, "l": 8830.0, "c": 8835.0, "v": 55500, "empty": false }, { "t": "09:58:30", "o": 8834.0, "h": 8844.0, "l": 8791.0, "c": 8800.0, "v": 60200, "empty": false }, { "t": "09:58:45", "o": 8800.0, "h": 8815.0, "l": 8796.0, "c": 8802.0, "v": 47000, "empty": false }, { "t": "09:59:00", "o": 8795.0, "h": 8813.0, "l": 8790.0, "c": 8799.0, "v": 42000, "empty": false }, { "t": "09:59:15", "o": 8795.0, "h": 8797.0, "l": 8782.0, "c": 8788.0, "v": 40400, "empty": false }, { "t": "09:59:30", "o": 8795.0, "h": 8799.0, "l": 8775.0, "c": 8783.0, "v": 35900, "empty": false }, { "t": "09:59:45", "o": 8784.0, "h": 8795.0, "l": 8779.0, "c": 8780.0, "v": 32200, "empty": false }, { "t": "10:00:00", "o": 8791.0, "h": 8826.0, "l": 8782.0, "c": 8819.0, "v": 63500, "empty": false }, { "t": "10:00:15", "o": 8823.0, "h": 8853.0, "l": 8816.0, "c": 8846.0, "v": 44400, "empty": false }, { "t": "10:00:30", "o": 8853.0, "h": 8859.0, "l": 8842.0, "c": 8852.0, "v": 32300, "empty": false }, { "t": "10:00:45", "o": 8857.0, "h": 8869.0, "l": 8832.0, "c": 8843.0, "v": 50200, "empty": false }, { "t": "10:01:00", "o": 8846.0, "h": 8867.0, "l": 8843.0, "c": 8859.0, "v": 39400, "empty": false }, { "t": "10:01:15", "o": 8849.0, "h": 8863.0, "l": 8831.0, "c": 8833.0, "v": 40400, "empty": false }, { "t": "10:01:30", "o": 8835.0, "h": 8841.0, "l": 8814.0, "c": 8825.0, "v": 38100, "empty": false }, { "t": "10:01:45", "o": 8836.0, "h": 8863.0, "l": 8833.0, "c": 8854.0, "v": 33600, "empty": false }, { "t": "10:02:00", "o": 8863.0, "h": 8869.0, "l": 8832.0, "c": 8850.0, "v": 52400, "empty": false }, { "t": "10:02:15", "o": 8851.0, "h": 8875.0, "l": 8846.0, "c": 8870.0, "v": 35900, "empty": false }, { "t": "10:02:30", "o": 8869.0, "h": 8893.0, "l": 8869.0, "c": 8884.0, "v": 47100, "empty": false }, { "t": "10:02:45", "o": 8893.0, "h": 8910.0, "l": 8883.0, "c": 8894.0, "v": 78100, "empty": false }, { "t": "10:03:00", "o": 8898.0, "h": 8917.0, "l": 8892.0, "c": 8914.0, "v": 47100, "empty": false }, { "t": "10:03:15", "o": 8917.0, "h": 8920.0, "l": 8891.0, "c": 8918.0, "v": 57100, "empty": false }, { "t": "10:03:30", "o": 8920.0, "h": 8947.0, "l": 8913.0, "c": 8933.0, "v": 75500, "empty": false }, { "t": "10:03:45", "o": 8944.0, "h": 8953.0, "l": 8927.0, "c": 8939.0, "v": 62200, "empty": false }, { "t": "10:04:00", "o": 8936.0, "h": 8937.0, "l": 8924.0, "c": 8934.0, "v": 57900, "empty": false }, { "t": "10:04:15", "o": 8935.0, "h": 8948.0, "l": 8927.0, "c": 8933.0, "v": 63800, "empty": false }, { "t": "10:04:30", "o": 8944.0, "h": 8999.0, "l": 8925.0, "c": 8988.0, "v": 246200, "empty": false }, { "t": "10:04:45", "o": 8979.0, "h": 8989.0, "l": 8891.0, "c": 8903.0, "v": 113800, "empty": false }, { "t": "10:05:00", "o": 8914.0, "h": 8914.0, "l": 8881.0, "c": 8889.0, "v": 45800, "empty": false }, { "t": "10:05:15", "o": 8896.0, "h": 8917.0, "l": 8890.0, "c": 8907.0, "v": 53700, "empty": false }, { "t": "10:05:30", "o": 8915.0, "h": 8924.0, "l": 8893.0, "c": 8905.0, "v": 52800, "empty": false }, { "t": "10:05:45", "o": 8908.0, "h": 8913.0, "l": 8894.0, "c": 8901.0, "v": 33000, "empty": false }, { "t": "10:06:00", "o": 8904.0, "h": 8931.0, "l": 8899.0, "c": 8923.0, "v": 42900, "empty": false }, { "t": "10:06:15", "o": 8924.0, "h": 8924.0, "l": 8901.0, "c": 8906.0, "v": 40400, "empty": false }, { "t": "10:06:30", "o": 8908.0, "h": 8938.0, "l": 8902.0, "c": 8932.0, "v": 50800, "empty": false }, { "t": "10:06:45", "o": 8931.0, "h": 8942.0, "l": 8924.0, "c": 8934.0, "v": 39500, "empty": false }, { "t": "10:07:00", "o": 8918.0, "h": 8932.0, "l": 8885.0, "c": 8891.0, "v": 58200, "empty": false }, { "t": "10:07:15", "o": 8884.0, "h": 8899.0, "l": 8871.0, "c": 8895.0, "v": 54800, "empty": false }, { "t": "10:07:30", "o": 8897.0, "h": 8911.0, "l": 8888.0, "c": 8896.0, "v": 38500, "empty": false }, { "t": "10:07:45", "o": 8903.0, "h": 8916.0, "l": 8895.0, "c": 8903.0, "v": 38000, "empty": false }, { "t": "10:08:00", "o": 8895.0, "h": 8900.0, "l": 8883.0, "c": 8884.0, "v": 26200, "empty": false }, { "t": "10:08:15", "o": 8883.0, "h": 8900.0, "l": 8883.0, "c": 8891.0, "v": 20100, "empty": false }, { "t": "10:08:30", "o": 8894.0, "h": 8908.0, "l": 8889.0, "c": 8899.0, "v": 26900, "empty": false }, { "t": "10:08:45", "o": 8901.0, "h": 8910.0, "l": 8894.0, "c": 8905.0, "v": 25700, "empty": false }, { "t": "10:09:00", "o": 8911.0, "h": 8914.0, "l": 8895.0, "c": 8911.0, "v": 29500, "empty": false }, { "t": "10:09:15", "o": 8911.0, "h": 8927.0, "l": 8910.0, "c": 8920.0, "v": 36400, "empty": false }, { "t": "10:09:30", "o": 8926.0, "h": 8948.0, "l": 8922.0, "c": 8939.0, "v": 42600, "empty": false }, { "t": "10:09:45", "o": 8938.0, "h": 8938.0, "l": 8932.0, "c": 8935.0, "v": 15000, "empty": false }, { "t": "10:10:00", "o": 8935.0, "h": 8971.0, "l": 8930.0, "c": 8937.0, "v": 65500, "empty": false }, { "t": "10:10:15", "o": 8936.0, "h": 8989.0, "l": 8933.0, "c": 8989.0, "v": 46700, "empty": false }, { "t": "10:10:30", "o": 8985.0, "h": 9009.0, "l": 8972.0, "c": 8973.0, "v": 114300, "empty": false }, { "t": "10:10:45", "o": 8963.0, "h": 8973.0, "l": 8958.0, "c": 8960.0, "v": 25000, "empty": false }, { "t": "10:11:00", "o": 8961.0, "h": 8974.0, "l": 8956.0, "c": 8971.0, "v": 30100, "empty": false }, { "t": "10:11:15", "o": 8976.0, "h": 8984.0, "l": 8969.0, "c": 8976.0, "v": 23900, "empty": false }, { "t": "10:11:30", "o": 8967.0, "h": 8981.0, "l": 8963.0, "c": 8972.0, "v": 36600, "empty": false }, { "t": "10:11:45", "o": 8965.0, "h": 8988.0, "l": 8965.0, "c": 8985.0, "v": 32100, "empty": false }, { "t": "10:12:00", "o": 8978.0, "h": 8982.0, "l": 8957.0, "c": 8964.0, "v": 42500, "empty": false }, { "t": "10:12:15", "o": 8958.0, "h": 8991.0, "l": 8952.0, "c": 8986.0, "v": 42000, "empty": false }, { "t": "10:12:30", "o": 8987.0, "h": 9005.0, "l": 8981.0, "c": 8987.0, "v": 50100, "empty": false }, { "t": "10:12:45", "o": 8988.0, "h": 9003.0, "l": 8987.0, "c": 9000.0, "v": 30200, "empty": false }, { "t": "10:13:00", "o": 9000.0, "h": 9003.0, "l": 8983.0, "c": 8983.0, "v": 29000, "empty": false }, { "t": "10:13:15", "o": 8978.0, "h": 8986.0, "l": 8965.0, "c": 8968.0, "v": 28800, "empty": false }, { "t": "10:13:30", "o": 8960.0, "h": 9007.0, "l": 8959.0, "c": 9005.0, "v": 65900, "empty": false }, { "t": "10:13:45", "o": 9001.0, "h": 9005.0, "l": 8970.0, "c": 8982.0, "v": 21000, "empty": false }, { "t": "10:14:00", "o": 8984.0, "h": 8991.0, "l": 8980.0, "c": 8987.0, "v": 17500, "empty": false }, { "t": "10:14:15", "o": 8981.0, "h": 8986.0, "l": 8968.0, "c": 8968.0, "v": 41400, "empty": false }, { "t": "10:14:30", "o": 8963.0, "h": 8968.0, "l": 8953.0, "c": 8964.0, "v": 60400, "empty": false }, { "t": "10:14:45", "o": 8961.0, "h": 9010.0, "l": 8960.0, "c": 9003.0, "v": 70500, "empty": false }, { "t": "10:15:00", "o": 8999.0, "h": 9003.0, "l": 8982.0, "c": 8986.0, "v": 35100, "empty": false }, { "t": "10:15:15", "o": 8988.0, "h": 9003.0, "l": 8978.0, "c": 8998.0, "v": 42800, "empty": false }, { "t": "10:15:30", "o": 8995.0, "h": 9018.0, "l": 8990.0, "c": 9001.0, "v": 47300, "empty": false }, { "t": "10:15:45", "o": 9009.0, "h": 9009.0, "l": 8983.0, "c": 8992.0, "v": 29700, "empty": false }, { "t": "10:16:00", "o": 8981.0, "h": 9004.0, "l": 8977.0, "c": 8986.0, "v": 66500, "empty": false }, { "t": "10:16:15", "o": 8984.0, "h": 8985.0, "l": 8963.0, "c": 8963.0, "v": 28400, "empty": false }, { "t": "10:16:30", "o": 8969.0, "h": 8970.0, "l": 8935.0, "c": 8944.0, "v": 45700, "empty": false }, { "t": "10:16:45", "o": 8941.0, "h": 8966.0, "l": 8934.0, "c": 8966.0, "v": 39400, "empty": false }, { "t": "10:17:00", "o": 8966.0, "h": 8969.0, "l": 8929.0, "c": 8929.0, "v": 45000, "empty": false }, { "t": "10:17:15", "o": 8942.0, "h": 8949.0, "l": 8928.0, "c": 8934.0, "v": 20900, "empty": false }, { "t": "10:17:30", "o": 8936.0, "h": 8962.0, "l": 8929.0, "c": 8950.0, "v": 41300, "empty": false }, { "t": "10:17:45", "o": 8952.0, "h": 8955.0, "l": 8935.0, "c": 8948.0, "v": 26500, "empty": false }, { "t": "10:18:00", "o": 8951.0, "h": 8954.0, "l": 8936.0, "c": 8938.0, "v": 18000, "empty": false }, { "t": "10:18:15", "o": 8937.0, "h": 8943.0, "l": 8932.0, "c": 8937.0, "v": 25700, "empty": false }, { "t": "10:18:30", "o": 8935.0, "h": 8940.0, "l": 8909.0, "c": 8924.0, "v": 58800, "empty": false }, { "t": "10:18:45", "o": 8929.0, "h": 8954.0, "l": 8928.0, "c": 8951.0, "v": 25100, "empty": false }, { "t": "10:19:00", "o": 8952.0, "h": 8970.0, "l": 8946.0, "c": 8963.0, "v": 38400, "empty": false }, { "t": "10:19:15", "o": 8975.0, "h": 8985.0, "l": 8961.0, "c": 8978.0, "v": 59300, "empty": false }, { "t": "10:19:30", "o": 8977.0, "h": 8993.0, "l": 8975.0, "c": 8983.0, "v": 31400, "empty": false }, { "t": "10:19:45", "o": 8982.0, "h": 9000.0, "l": 8980.0, "c": 8995.0, "v": 45200, "empty": false }, { "t": "10:20:00", "o": 9000.0, "h": 9013.0, "l": 8993.0, "c": 9007.0, "v": 65300, "empty": false }, { "t": "10:20:15", "o": 9003.0, "h": 9006.0, "l": 8995.0, "c": 8999.0, "v": 36300, "empty": false }, { "t": "10:20:30", "o": 8989.0, "h": 9010.0, "l": 8980.0, "c": 9000.0, "v": 54300, "empty": false }, { "t": "10:20:45", "o": 9002.0, "h": 9009.0, "l": 8975.0, "c": 8978.0, "v": 48900, "empty": false }, { "t": "10:21:00", "o": 8985.0, "h": 8995.0, "l": 8974.0, "c": 8975.0, "v": 28200, "empty": false }, { "t": "10:21:15", "o": 8976.0, "h": 8993.0, "l": 8971.0, "c": 8981.0, "v": 29200, "empty": false }, { "t": "10:21:30", "o": 8987.0, "h": 8988.0, "l": 8956.0, "c": 8960.0, "v": 68900, "empty": false }, { "t": "10:21:45", "o": 8956.0, "h": 8962.0, "l": 8946.0, "c": 8949.0, "v": 28100, "empty": false }, { "t": "10:22:00", "o": 8947.0, "h": 8957.0, "l": 8930.0, "c": 8931.0, "v": 25100, "empty": false }, { "t": "10:22:15", "o": 8928.0, "h": 8930.0, "l": 8901.0, "c": 8922.0, "v": 47000, "empty": false }, { "t": "10:22:30", "o": 8923.0, "h": 8927.0, "l": 8905.0, "c": 8911.0, "v": 24000, "empty": false }, { "t": "10:22:45", "o": 8914.0, "h": 8914.0, "l": 8891.0, "c": 8891.0, "v": 40500, "empty": false }, { "t": "10:23:00", "o": 8893.0, "h": 8915.0, "l": 8888.0, "c": 8907.0, "v": 43200, "empty": false }, { "t": "10:23:15", "o": 8907.0, "h": 8923.0, "l": 8904.0, "c": 8914.0, "v": 26200, "empty": false }, { "t": "10:23:30", "o": 8912.0, "h": 8923.0, "l": 8908.0, "c": 8915.0, "v": 18100, "empty": false }, { "t": "10:23:45", "o": 8913.0, "h": 8923.0, "l": 8911.0, "c": 8917.0, "v": 15600, "empty": false }, { "t": "10:24:00", "o": 8917.0, "h": 8927.0, "l": 8906.0, "c": 8926.0, "v": 22600, "empty": false }, { "t": "10:24:15", "o": 8923.0, "h": 8925.0, "l": 8908.0, "c": 8908.0, "v": 19700, "empty": false }, { "t": "10:24:30", "o": 8912.0, "h": 8932.0, "l": 8909.0, "c": 8927.0, "v": 25300, "empty": false }, { "t": "10:24:45", "o": 8932.0, "h": 8932.0, "l": 8926.0, "c": 8928.0, "v": 16500, "empty": false }, { "t": "10:25:00", "o": 8926.0, "h": 8935.0, "l": 8906.0, "c": 8924.0, "v": 56300, "empty": false }, { "t": "10:25:15", "o": 8920.0, "h": 8931.0, "l": 8915.0, "c": 8928.0, "v": 18400, "empty": false }, { "t": "10:25:30", "o": 8921.0, "h": 8940.0, "l": 8919.0, "c": 8939.0, "v": 23000, "empty": false }, { "t": "10:25:45", "o": 8931.0, "h": 8945.0, "l": 8930.0, "c": 8939.0, "v": 13700, "empty": false }, { "t": "10:26:00", "o": 8939.0, "h": 8961.0, "l": 8933.0, "c": 8933.0, "v": 48800, "empty": false }, { "t": "10:26:15", "o": 8935.0, "h": 8935.0, "l": 8928.0, "c": 8931.0, "v": 17000, "empty": false }, { "t": "10:26:30", "o": 8930.0, "h": 8930.0, "l": 8904.0, "c": 8909.0, "v": 33800, "empty": false }, { "t": "10:26:45", "o": 8915.0, "h": 8924.0, "l": 8905.0, "c": 8918.0, "v": 26700, "empty": false }, { "t": "10:27:00", "o": 8918.0, "h": 8943.0, "l": 8911.0, "c": 8934.0, "v": 30800, "empty": false }, { "t": "10:27:15", "o": 8933.0, "h": 8936.0, "l": 8925.0, "c": 8930.0, "v": 14200, "empty": false }, { "t": "10:27:30", "o": 8926.0, "h": 8938.0, "l": 8915.0, "c": 8935.0, "v": 22700, "empty": false }, { "t": "10:27:45", "o": 8932.0, "h": 8946.0, "l": 8932.0, "c": 8943.0, "v": 27400, "empty": false }, { "t": "10:28:00", "o": 8945.0, "h": 8960.0, "l": 8937.0, "c": 8956.0, "v": 40100, "empty": false }, { "t": "10:28:15", "o": 8958.0, "h": 8960.0, "l": 8947.0, "c": 8948.0, "v": 17200, "empty": false }, { "t": "10:28:30", "o": 8948.0, "h": 8984.0, "l": 8948.0, "c": 8984.0, "v": 54800, "empty": false }, { "t": "10:28:45", "o": 8981.0, "h": 8986.0, "l": 8973.0, "c": 8980.0, "v": 24000, "empty": false }, { "t": "10:29:00", "o": 8980.0, "h": 8983.0, "l": 8965.0, "c": 8974.0, "v": 37300, "empty": false }, { "t": "10:29:15", "o": 8966.0, "h": 8975.0, "l": 8962.0, "c": 8968.0, "v": 17900, "empty": false }, { "t": "10:29:30", "o": 8974.0, "h": 9002.0, "l": 8970.0, "c": 8999.0, "v": 85500, "empty": false }, { "t": "10:29:45", "o": 8994.0, "h": 8995.0, "l": 8965.0, "c": 8978.0, "v": 38700, "empty": false }, { "t": "10:30:00", "o": 8970.0, "h": 8976.0, "l": 8931.0, "c": 8934.0, "v": 53300, "empty": false }, { "t": "10:30:15", "o": 8931.0, "h": 8950.0, "l": 8916.0, "c": 8940.0, "v": 50400, "empty": false }, { "t": "10:30:30", "o": 8935.0, "h": 8944.0, "l": 8933.0, "c": 8939.0, "v": 28100, "empty": false }, { "t": "10:30:45", "o": 8935.0, "h": 8956.0, "l": 8934.0, "c": 8944.0, "v": 45600, "empty": false }, { "t": "10:31:00", "o": 8942.0, "h": 8960.0, "l": 8931.0, "c": 8949.0, "v": 32000, "empty": false }, { "t": "10:31:15", "o": 8959.0, "h": 8965.0, "l": 8943.0, "c": 8946.0, "v": 26400, "empty": false }, { "t": "10:31:30", "o": 8947.0, "h": 8955.0, "l": 8940.0, "c": 8950.0, "v": 19400, "empty": false }, { "t": "10:31:45", "o": 8952.0, "h": 8953.0, "l": 8931.0, "c": 8933.0, "v": 18700, "empty": false }, { "t": "10:32:00", "o": 8935.0, "h": 8945.0, "l": 8921.0, "c": 8938.0, "v": 38000, "empty": false }, { "t": "10:32:15", "o": 8944.0, "h": 8945.0, "l": 8928.0, "c": 8933.0, "v": 26300, "empty": false }, { "t": "10:32:30", "o": 8931.0, "h": 8932.0, "l": 8910.0, "c": 8914.0, "v": 29400, "empty": false }, { "t": "10:32:45", "o": 8916.0, "h": 8932.0, "l": 8913.0, "c": 8920.0, "v": 21300, "empty": false }, { "t": "10:33:00", "o": 8920.0, "h": 8920.0, "l": 8894.0, "c": 8905.0, "v": 47000, "empty": false }, { "t": "10:33:15", "o": 8909.0, "h": 8910.0, "l": 8900.0, "c": 8901.0, "v": 13300, "empty": false }, { "t": "10:33:30", "o": 8900.0, "h": 8900.0, "l": 8885.0, "c": 8885.0, "v": 32800, "empty": false }, { "t": "10:33:45", "o": 8887.0, "h": 8893.0, "l": 8880.0, "c": 8882.0, "v": 28800, "empty": false }, { "t": "10:34:00", "o": 8878.0, "h": 8892.0, "l": 8873.0, "c": 8879.0, "v": 42400, "empty": false }, { "t": "10:34:15", "o": 8885.0, "h": 8897.0, "l": 8879.0, "c": 8895.0, "v": 24900, "empty": false }, { "t": "10:34:30", "o": 8890.0, "h": 8909.0, "l": 8890.0, "c": 8903.0, "v": 28200, "empty": false }, { "t": "10:34:45", "o": 8902.0, "h": 8924.0, "l": 8899.0, "c": 8919.0, "v": 36700, "empty": false }, { "t": "10:35:00", "o": 8919.0, "h": 8923.0, "l": 8903.0, "c": 8918.0, "v": 32800, "empty": false }, { "t": "10:35:15", "o": 8922.0, "h": 8928.0, "l": 8911.0, "c": 8921.0, "v": 24900, "empty": false }, { "t": "10:35:30", "o": 8920.0, "h": 8928.0, "l": 8910.0, "c": 8921.0, "v": 31000, "empty": false }, { "t": "10:35:45", "o": 8920.0, "h": 8932.0, "l": 8913.0, "c": 8927.0, "v": 24500, "empty": false }, { "t": "10:36:00", "o": 8936.0, "h": 8936.0, "l": 8919.0, "c": 8920.0, "v": 27600, "empty": false }, { "t": "10:36:15", "o": 8914.0, "h": 8920.0, "l": 8900.0, "c": 8906.0, "v": 36300, "empty": false }, { "t": "10:36:30", "o": 8919.0, "h": 8922.0, "l": 8895.0, "c": 8903.0, "v": 35600, "empty": false }, { "t": "10:36:45", "o": 8900.0, "h": 8908.0, "l": 8896.0, "c": 8899.0, "v": 31000, "empty": false }, { "t": "10:37:00", "o": 8901.0, "h": 8905.0, "l": 8893.0, "c": 8898.0, "v": 21100, "empty": false }, { "t": "10:37:15", "o": 8897.0, "h": 8901.0, "l": 8882.0, "c": 8884.0, "v": 37900, "empty": false }, { "t": "10:37:30", "o": 8883.0, "h": 8885.0, "l": 8866.0, "c": 8871.0, "v": 49600, "empty": false }, { "t": "10:37:45", "o": 8875.0, "h": 8886.0, "l": 8870.0, "c": 8879.0, "v": 33300, "empty": false }, { "t": "10:38:00", "o": 8888.0, "h": 8905.0, "l": 8876.0, "c": 8896.0, "v": 33500, "empty": false }, { "t": "10:38:15", "o": 8901.0, "h": 8910.0, "l": 8892.0, "c": 8895.0, "v": 39700, "empty": false }, { "t": "10:38:30", "o": 8900.0, "h": 8910.0, "l": 8896.0, "c": 8902.0, "v": 27300, "empty": false }, { "t": "10:38:45", "o": 8907.0, "h": 8924.0, "l": 8898.0, "c": 8911.0, "v": 49700, "empty": false }, { "t": "10:39:00", "o": 8910.0, "h": 8917.0, "l": 8895.0, "c": 8901.0, "v": 36800, "empty": false }, { "t": "10:39:15", "o": 8897.0, "h": 8911.0, "l": 8890.0, "c": 8896.0, "v": 26900, "empty": false }, { "t": "10:39:30", "o": 8894.0, "h": 8911.0, "l": 8889.0, "c": 8903.0, "v": 40600, "empty": false }, { "t": "10:39:45", "o": 8898.0, "h": 8906.0, "l": 8897.0, "c": 8897.0, "v": 15100, "empty": false }, { "t": "10:40:00", "o": 8896.0, "h": 8901.0, "l": 8880.0, "c": 8883.0, "v": 37100, "empty": false }, { "t": "10:40:15", "o": 8881.0, "h": 8890.0, "l": 8880.0, "c": 8883.0, "v": 21100, "empty": false }, { "t": "10:40:30", "o": 8884.0, "h": 8904.0, "l": 8880.0, "c": 8901.0, "v": 33400, "empty": false }, { "t": "10:40:45", "o": 8905.0, "h": 8911.0, "l": 8900.0, "c": 8910.0, "v": 21400, "empty": false }, { "t": "10:41:00", "o": 8907.0, "h": 8922.0, "l": 8904.0, "c": 8917.0, "v": 34000, "empty": false }, { "t": "10:41:15", "o": 8915.0, "h": 8918.0, "l": 8905.0, "c": 8913.0, "v": 25700, "empty": false }, { "t": "10:41:30", "o": 8914.0, "h": 8919.0, "l": 8907.0, "c": 8913.0, "v": 43000, "empty": false }, { "t": "10:41:45", "o": 8914.0, "h": 8915.0, "l": 8903.0, "c": 8905.0, "v": 21500, "empty": false }, { "t": "10:42:00", "o": 8909.0, "h": 8912.0, "l": 8901.0, "c": 8907.0, "v": 28900, "empty": false }, { "t": "10:42:15", "o": 8907.0, "h": 8908.0, "l": 8895.0, "c": 8902.0, "v": 22500, "empty": false }, { "t": "10:42:30", "o": 8901.0, "h": 8913.0, "l": 8897.0, "c": 8899.0, "v": 23700, "empty": false }, { "t": "10:42:45", "o": 8896.0, "h": 8898.0, "l": 8894.0, "c": 8896.0, "v": 8000, "empty": false }, { "t": "10:43:00", "o": 8898.0, "h": 8903.0, "l": 8890.0, "c": 8892.0, "v": 21300, "empty": false }, { "t": "10:43:15", "o": 8890.0, "h": 8891.0, "l": 8869.0, "c": 8870.0, "v": 56100, "empty": false }, { "t": "10:43:30", "o": 8867.0, "h": 8884.0, "l": 8866.0, "c": 8876.0, "v": 18500, "empty": false }, { "t": "10:43:45", "o": 8872.0, "h": 8877.0, "l": 8865.0, "c": 8867.0, "v": 14300, "empty": false }, { "t": "10:44:00", "o": 8865.0, "h": 8869.0, "l": 8861.0, "c": 8863.0, "v": 26900, "empty": false }, { "t": "10:44:15", "o": 8860.0, "h": 8871.0, "l": 8853.0, "c": 8862.0, "v": 31900, "empty": false }, { "t": "10:44:30", "o": 8861.0, "h": 8912.0, "l": 8859.0, "c": 8903.0, "v": 53800, "empty": false }, { "t": "10:44:45", "o": 8903.0, "h": 8925.0, "l": 8898.0, "c": 8915.0, "v": 43800, "empty": false }, { "t": "10:45:00", "o": 8917.0, "h": 8926.0, "l": 8911.0, "c": 8915.0, "v": 33900, "empty": false }, { "t": "10:45:15", "o": 8910.0, "h": 8919.0, "l": 8901.0, "c": 8911.0, "v": 27100, "empty": false }, { "t": "10:45:30", "o": 8915.0, "h": 8919.0, "l": 8884.0, "c": 8891.0, "v": 29600, "empty": false }, { "t": "10:45:45", "o": 8896.0, "h": 8910.0, "l": 8893.0, "c": 8897.0, "v": 15600, "empty": false }, { "t": "10:46:00", "o": 8896.0, "h": 8902.0, "l": 8888.0, "c": 8901.0, "v": 14100, "empty": false }, { "t": "10:46:15", "o": 8902.0, "h": 8910.0, "l": 8900.0, "c": 8902.0, "v": 13200, "empty": false }, { "t": "10:46:30", "o": 8903.0, "h": 8908.0, "l": 8885.0, "c": 8886.0, "v": 20300, "empty": false }, { "t": "10:46:45", "o": 8887.0, "h": 8894.0, "l": 8886.0, "c": 8889.0, "v": 9800, "empty": false }, { "t": "10:47:00", "o": 8891.0, "h": 8912.0, "l": 8888.0, "c": 8907.0, "v": 26800, "empty": false }, { "t": "10:47:15", "o": 8899.0, "h": 8908.0, "l": 8896.0, "c": 8907.0, "v": 11800, "empty": false }, { "t": "10:47:30", "o": 8911.0, "h": 8914.0, "l": 8896.0, "c": 8899.0, "v": 26600, "empty": false }, { "t": "10:47:45", "o": 8908.0, "h": 8927.0, "l": 8902.0, "c": 8922.0, "v": 70900, "empty": false }, { "t": "10:48:00", "o": 8923.0, "h": 8928.0, "l": 8906.0, "c": 8913.0, "v": 24800, "empty": false }, { "t": "10:48:15", "o": 8920.0, "h": 8921.0, "l": 8911.0, "c": 8913.0, "v": 13600, "empty": false }, { "t": "10:48:30", "o": 8911.0, "h": 8915.0, "l": 8906.0, "c": 8913.0, "v": 18100, "empty": false }, { "t": "10:48:45", "o": 8916.0, "h": 8922.0, "l": 8913.0, "c": 8916.0, "v": 15300, "empty": false }, { "t": "10:49:00", "o": 8914.0, "h": 8920.0, "l": 8906.0, "c": 8911.0, "v": 14600, "empty": false }, { "t": "10:49:15", "o": 8910.0, "h": 8917.0, "l": 8910.0, "c": 8911.0, "v": 10200, "empty": false }, { "t": "10:49:30", "o": 8909.0, "h": 8914.0, "l": 8902.0, "c": 8904.0, "v": 18700, "empty": false }, { "t": "10:49:45", "o": 8906.0, "h": 8906.0, "l": 8896.0, "c": 8896.0, "v": 18700, "empty": false }, { "t": "10:50:00", "o": 8897.0, "h": 8899.0, "l": 8888.0, "c": 8890.0, "v": 25300, "empty": false }, { "t": "10:50:15", "o": 8889.0, "h": 8891.0, "l": 8876.0, "c": 8884.0, "v": 21900, "empty": false }, { "t": "10:50:30", "o": 8877.0, "h": 8881.0, "l": 8870.0, "c": 8871.0, "v": 18700, "empty": false }, { "t": "10:50:45", "o": 8871.0, "h": 8873.0, "l": 8855.0, "c": 8855.0, "v": 21500, "empty": false }, { "t": "10:51:00", "o": 8854.0, "h": 8855.0, "l": 8831.0, "c": 8849.0, "v": 67300, "empty": false }, { "t": "10:51:15", "o": 8848.0, "h": 8850.0, "l": 8800.0, "c": 8802.0, "v": 56300, "empty": false }, { "t": "10:51:30", "o": 8807.0, "h": 8815.0, "l": 8800.0, "c": 8815.0, "v": 34000, "empty": false }, { "t": "10:51:45", "o": 8813.0, "h": 8825.0, "l": 8807.0, "c": 8820.0, "v": 25500, "empty": false }, { "t": "10:52:00", "o": 8824.0, "h": 8827.0, "l": 8809.0, "c": 8813.0, "v": 24500, "empty": false }, { "t": "10:52:15", "o": 8812.0, "h": 8813.0, "l": 8800.0, "c": 8801.0, "v": 18800, "empty": false }, { "t": "10:52:30", "o": 8800.0, "h": 8811.0, "l": 8791.0, "c": 8791.0, "v": 78400, "empty": false }, { "t": "10:52:45", "o": 8791.0, "h": 8797.0, "l": 8788.0, "c": 8794.0, "v": 27800, "empty": false }, { "t": "10:53:00", "o": 8806.0, "h": 8815.0, "l": 8795.0, "c": 8805.0, "v": 42200, "empty": false }, { "t": "10:53:15", "o": 8798.0, "h": 8816.0, "l": 8795.0, "c": 8806.0, "v": 21500, "empty": false }, { "t": "10:53:30", "o": 8807.0, "h": 8813.0, "l": 8802.0, "c": 8803.0, "v": 14100, "empty": false }, { "t": "10:53:45", "o": 8804.0, "h": 8819.0, "l": 8802.0, "c": 8818.0, "v": 15600, "empty": false }, { "t": "10:54:00", "o": 8818.0, "h": 8819.0, "l": 8806.0, "c": 8816.0, "v": 20000, "empty": false }, { "t": "10:54:15", "o": 8803.0, "h": 8824.0, "l": 8802.0, "c": 8820.0, "v": 28600, "empty": false }, { "t": "10:54:30", "o": 8826.0, "h": 8828.0, "l": 8817.0, "c": 8823.0, "v": 14800, "empty": false }, { "t": "10:54:45", "o": 8815.0, "h": 8823.0, "l": 8814.0, "c": 8819.0, "v": 22000, "empty": false }, { "t": "10:55:00", "o": 8818.0, "h": 8822.0, "l": 8806.0, "c": 8811.0, "v": 23700, "empty": false }, { "t": "10:55:15", "o": 8808.0, "h": 8809.0, "l": 8800.0, "c": 8802.0, "v": 12400, "empty": false }, { "t": "10:55:30", "o": 8802.0, "h": 8804.0, "l": 8785.0, "c": 8788.0, "v": 36500, "empty": false }, { "t": "10:55:45", "o": 8789.0, "h": 8793.0, "l": 8785.0, "c": 8791.0, "v": 17100, "empty": false }, { "t": "10:56:00", "o": 8804.0, "h": 8808.0, "l": 8790.0, "c": 8805.0, "v": 37300, "empty": false }, { "t": "10:56:15", "o": 8800.0, "h": 8815.0, "l": 8799.0, "c": 8805.0, "v": 16200, "empty": false }, { "t": "10:56:30", "o": 8802.0, "h": 8808.0, "l": 8792.0, "c": 8802.0, "v": 21500, "empty": false }, { "t": "10:56:45", "o": 8804.0, "h": 8804.0, "l": 8792.0, "c": 8801.0, "v": 17500, "empty": false }, { "t": "10:57:00", "o": 8801.0, "h": 8806.0, "l": 8795.0, "c": 8795.0, "v": 12400, "empty": false }, { "t": "10:57:15", "o": 8793.0, "h": 8812.0, "l": 8793.0, "c": 8796.0, "v": 44600, "empty": false }, { "t": "10:57:30", "o": 8796.0, "h": 8810.0, "l": 8793.0, "c": 8799.0, "v": 13200, "empty": false }, { "t": "10:57:45", "o": 8799.0, "h": 8809.0, "l": 8793.0, "c": 8795.0, "v": 19500, "empty": false }, { "t": "10:58:00", "o": 8794.0, "h": 8795.0, "l": 8750.0, "c": 8769.0, "v": 64400, "empty": false }, { "t": "10:58:15", "o": 8774.0, "h": 8780.0, "l": 8770.0, "c": 8776.0, "v": 22300, "empty": false }, { "t": "10:58:30", "o": 8784.0, "h": 8795.0, "l": 8773.0, "c": 8775.0, "v": 31400, "empty": false }, { "t": "10:58:45", "o": 8774.0, "h": 8799.0, "l": 8772.0, "c": 8795.0, "v": 29500, "empty": false }, { "t": "10:59:00", "o": 8790.0, "h": 8807.0, "l": 8788.0, "c": 8806.0, "v": 78000, "empty": false }, { "t": "10:59:15", "o": 8800.0, "h": 8811.0, "l": 8798.0, "c": 8808.0, "v": 19700, "empty": false }, { "t": "10:59:30", "o": 8803.0, "h": 8815.0, "l": 8794.0, "c": 8815.0, "v": 24400, "empty": false }, { "t": "10:59:45", "o": 8810.0, "h": 8815.0, "l": 8785.0, "c": 8799.0, "v": 42600, "empty": false }, { "t": "11:00:00", "o": 8810.0, "h": 8813.0, "l": 8791.0, "c": 8795.0, "v": 22600, "empty": false }, { "t": "11:00:15", "o": 8797.0, "h": 8815.0, "l": 8796.0, "c": 8814.0, "v": 23700, "empty": false }, { "t": "11:00:30", "o": 8816.0, "h": 8832.0, "l": 8813.0, "c": 8826.0, "v": 23900, "empty": false }, { "t": "11:00:45", "o": 8828.0, "h": 8850.0, "l": 8826.0, "c": 8843.0, "v": 37300, "empty": false }, { "t": "11:01:00", "o": 8843.0, "h": 8857.0, "l": 8838.0, "c": 8848.0, "v": 26000, "empty": false }, { "t": "11:01:15", "o": 8852.0, "h": 8862.0, "l": 8848.0, "c": 8860.0, "v": 21000, "empty": false }, { "t": "11:01:30", "o": 8859.0, "h": 8870.0, "l": 8857.0, "c": 8865.0, "v": 36400, "empty": false }, { "t": "11:01:45", "o": 8869.0, "h": 8874.0, "l": 8859.0, "c": 8871.0, "v": 32700, "empty": false }, { "t": "11:02:00", "o": 8863.0, "h": 8882.0, "l": 8863.0, "c": 8870.0, "v": 34000, "empty": false }, { "t": "11:02:15", "o": 8869.0, "h": 8869.0, "l": 8856.0, "c": 8861.0, "v": 22200, "empty": false }, { "t": "11:02:30", "o": 8860.0, "h": 8861.0, "l": 8840.0, "c": 8846.0, "v": 23500, "empty": false }, { "t": "11:02:45", "o": 8850.0, "h": 8858.0, "l": 8843.0, "c": 8857.0, "v": 15800, "empty": false }, { "t": "11:03:00", "o": 8856.0, "h": 8867.0, "l": 8856.0, "c": 8865.0, "v": 13300, "empty": false }, { "t": "11:03:15", "o": 8862.0, "h": 8882.0, "l": 8862.0, "c": 8880.0, "v": 23700, "empty": false }, { "t": "11:03:30", "o": 8886.0, "h": 8886.0, "l": 8870.0, "c": 8882.0, "v": 28600, "empty": false }, { "t": "11:03:45", "o": 8881.0, "h": 8881.0, "l": 8870.0, "c": 8872.0, "v": 13600, "empty": false }, { "t": "11:04:00", "o": 8874.0, "h": 8884.0, "l": 8870.0, "c": 8882.0, "v": 16800, "empty": false }, { "t": "11:04:15", "o": 8884.0, "h": 8900.0, "l": 8880.0, "c": 8886.0, "v": 41000, "empty": false }, { "t": "11:04:30", "o": 8894.0, "h": 8906.0, "l": 8887.0, "c": 8894.0, "v": 36100, "empty": false }, { "t": "11:04:45", "o": 8890.0, "h": 8899.0, "l": 8890.0, "c": 8898.0, "v": 15500, "empty": false }, { "t": "11:05:00", "o": 8897.0, "h": 8897.0, "l": 8865.0, "c": 8873.0, "v": 45400, "empty": false }, { "t": "11:05:15", "o": 8870.0, "h": 8874.0, "l": 8857.0, "c": 8861.0, "v": 18600, "empty": false }, { "t": "11:05:30", "o": 8851.0, "h": 8859.0, "l": 8830.0, "c": 8855.0, "v": 39000, "empty": false }, { "t": "11:05:45", "o": 8860.0, "h": 8864.0, "l": 8849.0, "c": 8858.0, "v": 17800, "empty": false }, { "t": "11:06:00", "o": 8855.0, "h": 8863.0, "l": 8852.0, "c": 8861.0, "v": 11100, "empty": false }, { "t": "11:06:15", "o": 8857.0, "h": 8858.0, "l": 8838.0, "c": 8840.0, "v": 19900, "empty": false }, { "t": "11:06:30", "o": 8839.0, "h": 8839.0, "l": 8820.0, "c": 8821.0, "v": 24600, "empty": false }, { "t": "11:06:45", "o": 8821.0, "h": 8824.0, "l": 8815.0, "c": 8815.0, "v": 19800, "empty": false }, { "t": "11:07:00", "o": 8818.0, "h": 8844.0, "l": 8816.0, "c": 8841.0, "v": 24700, "empty": false }, { "t": "11:07:15", "o": 8842.0, "h": 8845.0, "l": 8828.0, "c": 8839.0, "v": 16100, "empty": false }, { "t": "11:07:30", "o": 8839.0, "h": 8842.0, "l": 8829.0, "c": 8832.0, "v": 16700, "empty": false }, { "t": "11:07:45", "o": 8835.0, "h": 8837.0, "l": 8831.0, "c": 8833.0, "v": 8200, "empty": false }, { "t": "11:08:00", "o": 8836.0, "h": 8848.0, "l": 8833.0, "c": 8845.0, "v": 19900, "empty": false }, { "t": "11:08:15", "o": 8844.0, "h": 8859.0, "l": 8842.0, "c": 8844.0, "v": 15700, "empty": false }, { "t": "11:08:30", "o": 8838.0, "h": 8844.0, "l": 8835.0, "c": 8842.0, "v": 12800, "empty": false }, { "t": "11:08:45", "o": 8842.0, "h": 8847.0, "l": 8841.0, "c": 8843.0, "v": 7300, "empty": false }, { "t": "11:09:00", "o": 8838.0, "h": 8845.0, "l": 8830.0, "c": 8840.0, "v": 20000, "empty": false }, { "t": "11:09:15", "o": 8840.0, "h": 8850.0, "l": 8837.0, "c": 8846.0, "v": 12000, "empty": false }, { "t": "11:09:30", "o": 8844.0, "h": 8860.0, "l": 8843.0, "c": 8858.0, "v": 18600, "empty": false }, { "t": "11:09:45", "o": 8856.0, "h": 8864.0, "l": 8852.0, "c": 8863.0, "v": 10000, "empty": false }, { "t": "11:10:00", "o": 8860.0, "h": 8864.0, "l": 8852.0, "c": 8855.0, "v": 15000, "empty": false }, { "t": "11:10:15", "o": 8858.0, "h": 8861.0, "l": 8845.0, "c": 8849.0, "v": 15200, "empty": false }, { "t": "11:10:30", "o": 8843.0, "h": 8846.0, "l": 8825.0, "c": 8826.0, "v": 21400, "empty": false }, { "t": "11:10:45", "o": 8824.0, "h": 8826.0, "l": 8817.0, "c": 8819.0, "v": 16100, "empty": false }, { "t": "11:11:00", "o": 8820.0, "h": 8832.0, "l": 8817.0, "c": 8817.0, "v": 15600, "empty": false }, { "t": "11:11:15", "o": 8813.0, "h": 8819.0, "l": 8812.0, "c": 8818.0, "v": 17200, "empty": false }, { "t": "11:11:30", "o": 8818.0, "h": 8820.0, "l": 8812.0, "c": 8812.0, "v": 9800, "empty": false }, { "t": "11:11:45", "o": 8815.0, "h": 8816.0, "l": 8807.0, "c": 8809.0, "v": 19600, "empty": false }, { "t": "11:12:00", "o": 8809.0, "h": 8819.0, "l": 8807.0, "c": 8813.0, "v": 43000, "empty": false }, { "t": "11:12:15", "o": 8814.0, "h": 8821.0, "l": 8811.0, "c": 8817.0, "v": 14300, "empty": false }, { "t": "11:12:30", "o": 8818.0, "h": 8821.0, "l": 8814.0, "c": 8816.0, "v": 8000, "empty": false }, { "t": "11:12:45", "o": 8818.0, "h": 8820.0, "l": 8808.0, "c": 8808.0, "v": 17500, "empty": false }, { "t": "11:13:00", "o": 8807.0, "h": 8810.0, "l": 8802.0, "c": 8803.0, "v": 12100, "empty": false }, { "t": "11:13:15", "o": 8805.0, "h": 8809.0, "l": 8802.0, "c": 8805.0, "v": 16000, "empty": false }, { "t": "11:13:30", "o": 8807.0, "h": 8807.0, "l": 8792.0, "c": 8794.0, "v": 19200, "empty": false }, { "t": "11:13:45", "o": 8795.0, "h": 8803.0, "l": 8791.0, "c": 8799.0, "v": 18200, "empty": false }, { "t": "11:14:00", "o": 8799.0, "h": 8803.0, "l": 8796.0, "c": 8799.0, "v": 13800, "empty": false }, { "t": "11:14:15", "o": 8800.0, "h": 8811.0, "l": 8796.0, "c": 8808.0, "v": 19400, "empty": false }, { "t": "11:14:30", "o": 8810.0, "h": 8816.0, "l": 8805.0, "c": 8813.0, "v": 16300, "empty": false }, { "t": "11:14:45", "o": 8814.0, "h": 8815.0, "l": 8811.0, "c": 8814.0, "v": 6900, "empty": false }, { "t": "11:15:00", "o": 8814.0, "h": 8824.0, "l": 8812.0, "c": 8821.0, "v": 19500, "empty": false }, { "t": "11:15:15", "o": 8822.0, "h": 8824.0, "l": 8799.0, "c": 8813.0, "v": 30000, "empty": false }, { "t": "11:15:30", "o": 8810.0, "h": 8813.0, "l": 8803.0, "c": 8806.0, "v": 11200, "empty": false }, { "t": "11:15:45", "o": 8807.0, "h": 8809.0, "l": 8803.0, "c": 8804.0, "v": 7500, "empty": false }, { "t": "11:16:00", "o": 8805.0, "h": 8805.0, "l": 8794.0, "c": 8795.0, "v": 14000, "empty": false }, { "t": "11:16:15", "o": 8794.0, "h": 8795.0, "l": 8792.0, "c": 8794.0, "v": 9800, "empty": false }, { "t": "11:16:30", "o": 8794.0, "h": 8805.0, "l": 8793.0, "c": 8799.0, "v": 13000, "empty": false }, { "t": "11:16:45", "o": 8801.0, "h": 8809.0, "l": 8800.0, "c": 8808.0, "v": 10200, "empty": false }, { "t": "11:17:00", "o": 8809.0, "h": 8809.0, "l": 8803.0, "c": 8807.0, "v": 12700, "empty": false }, { "t": "11:17:15", "o": 8803.0, "h": 8806.0, "l": 8794.0, "c": 8800.0, "v": 16200, "empty": false }, { "t": "11:17:30", "o": 8798.0, "h": 8804.0, "l": 8795.0, "c": 8795.0, "v": 8700, "empty": false }, { "t": "11:17:45", "o": 8796.0, "h": 8797.0, "l": 8790.0, "c": 8792.0, "v": 35600, "empty": false }, { "t": "11:18:00", "o": 8791.0, "h": 8799.0, "l": 8785.0, "c": 8797.0, "v": 19800, "empty": false }, { "t": "11:18:15", "o": 8799.0, "h": 8806.0, "l": 8794.0, "c": 8804.0, "v": 19100, "empty": false }, { "t": "11:18:30", "o": 8805.0, "h": 8806.0, "l": 8787.0, "c": 8791.0, "v": 11500, "empty": false }, { "t": "11:18:45", "o": 8793.0, "h": 8793.0, "l": 8786.0, "c": 8787.0, "v": 8100, "empty": false }, { "t": "11:19:00", "o": 8786.0, "h": 8788.0, "l": 8772.0, "c": 8775.0, "v": 23600, "empty": false }, { "t": "11:19:15", "o": 8773.0, "h": 8779.0, "l": 8769.0, "c": 8774.0, "v": 19000, "empty": false }, { "t": "11:19:30", "o": 8779.0, "h": 8782.0, "l": 8771.0, "c": 8778.0, "v": 14800, "empty": false }, { "t": "11:19:45", "o": 8775.0, "h": 8781.0, "l": 8775.0, "c": 8777.0, "v": 9900, "empty": false }, { "t": "11:20:00", "o": 8780.0, "h": 8785.0, "l": 8777.0, "c": 8784.0, "v": 10900, "empty": false }, { "t": "11:20:15", "o": 8790.0, "h": 8790.0, "l": 8782.0, "c": 8787.0, "v": 10400, "empty": false }, { "t": "11:20:30", "o": 8789.0, "h": 8789.0, "l": 8783.0, "c": 8786.0, "v": 8000, "empty": false }, { "t": "11:20:45", "o": 8787.0, "h": 8787.0, "l": 8781.0, "c": 8784.0, "v": 6100, "empty": false }, { "t": "11:21:00", "o": 8784.0, "h": 8784.0, "l": 8765.0, "c": 8766.0, "v": 16500, "empty": false }, { "t": "11:21:15", "o": 8767.0, "h": 8768.0, "l": 8751.0, "c": 8755.0, "v": 20700, "empty": false }, { "t": "11:21:30", "o": 8752.0, "h": 8764.0, "l": 8751.0, "c": 8758.0, "v": 15300, "empty": false }, { "t": "11:21:45", "o": 8755.0, "h": 8757.0, "l": 8742.0, "c": 8746.0, "v": 20500, "empty": false }, { "t": "11:22:00", "o": 8745.0, "h": 8747.0, "l": 8731.0, "c": 8732.0, "v": 29500, "empty": false }, { "t": "11:22:15", "o": 8734.0, "h": 8736.0, "l": 8726.0, "c": 8729.0, "v": 32700, "empty": false }, { "t": "11:22:30", "o": 8730.0, "h": 8734.0, "l": 8725.0, "c": 8725.0, "v": 21400, "empty": false }, { "t": "11:22:45", "o": 8722.0, "h": 8735.0, "l": 8718.0, "c": 8732.0, "v": 32300, "empty": false }, { "t": "11:23:00", "o": 8734.0, "h": 8757.0, "l": 8730.0, "c": 8752.0, "v": 32300, "empty": false }, { "t": "11:23:15", "o": 8751.0, "h": 8753.0, "l": 8737.0, "c": 8742.0, "v": 14100, "empty": false }, { "t": "11:23:30", "o": 8742.0, "h": 8742.0, "l": 8732.0, "c": 8735.0, "v": 8600, "empty": false }, { "t": "11:23:45", "o": 8736.0, "h": 8738.0, "l": 8732.0, "c": 8732.0, "v": 7900, "empty": false }, { "t": "11:24:00", "o": 8729.0, "h": 8732.0, "l": 8720.0, "c": 8730.0, "v": 29800, "empty": false }, { "t": "11:24:15", "o": 8725.0, "h": 8731.0, "l": 8722.0, "c": 8725.0, "v": 13800, "empty": false }, { "t": "11:24:30", "o": 8723.0, "h": 8730.0, "l": 8720.0, "c": 8727.0, "v": 8900, "empty": false }, { "t": "11:24:45", "o": 8725.0, "h": 8731.0, "l": 8722.0, "c": 8724.0, "v": 13700, "empty": false }, { "t": "11:25:00", "o": 8722.0, "h": 8726.0, "l": 8715.0, "c": 8722.0, "v": 21800, "empty": false }, { "t": "11:25:15", "o": 8722.0, "h": 8725.0, "l": 8715.0, "c": 8718.0, "v": 20300, "empty": false }, { "t": "11:25:30", "o": 8718.0, "h": 8725.0, "l": 8717.0, "c": 8722.0, "v": 13900, "empty": false }, { "t": "11:25:45", "o": 8717.0, "h": 8721.0, "l": 8716.0, "c": 8717.0, "v": 11300, "empty": false }, { "t": "11:26:00", "o": 8717.0, "h": 8719.0, "l": 8700.0, "c": 8706.0, "v": 35500, "empty": false }, { "t": "11:26:15", "o": 8703.0, "h": 8709.0, "l": 8694.0, "c": 8703.0, "v": 50100, "empty": false }, { "t": "11:26:30", "o": 8704.0, "h": 8706.0, "l": 8692.0, "c": 8702.0, "v": 16000, "empty": false }, { "t": "11:26:45", "o": 8704.0, "h": 8715.0, "l": 8697.0, "c": 8711.0, "v": 24100, "empty": false }, { "t": "11:27:00", "o": 8708.0, "h": 8712.0, "l": 8704.0, "c": 8706.0, "v": 17100, "empty": false }, { "t": "11:27:15", "o": 8711.0, "h": 8713.0, "l": 8697.0, "c": 8699.0, "v": 16100, "empty": false }, { "t": "11:27:30", "o": 8700.0, "h": 8700.0, "l": 8682.0, "c": 8682.0, "v": 18200, "empty": false }, { "t": "11:27:45", "o": 8681.0, "h": 8684.0, "l": 8670.0, "c": 8671.0, "v": 15700, "empty": false }, { "t": "11:28:00", "o": 8672.0, "h": 8688.0, "l": 8670.0, "c": 8678.0, "v": 35400, "empty": false }, { "t": "11:28:15", "o": 8681.0, "h": 8687.0, "l": 8675.0, "c": 8678.0, "v": 17200, "empty": false }, { "t": "11:28:30", "o": 8677.0, "h": 8687.0, "l": 8677.0, "c": 8685.0, "v": 9500, "empty": false }, { "t": "11:28:45", "o": 8684.0, "h": 8686.0, "l": 8678.0, "c": 8681.0, "v": 17000, "empty": false }, { "t": "11:29:00", "o": 8677.0, "h": 8679.0, "l": 8660.0, "c": 8660.0, "v": 27100, "empty": false }, { "t": "11:29:15", "o": 8660.0, "h": 8665.0, "l": 8658.0, "c": 8663.0, "v": 14500, "empty": false }, { "t": "11:29:30", "o": 8662.0, "h": 8670.0, "l": 8661.0, "c": 8665.0, "v": 15700, "empty": false }, { "t": "11:29:45", "o": 8673.0, "h": 8676.0, "l": 8666.0, "c": 8672.0, "v": 14000, "empty": false }, { "t": "11:30:00", "o": 8676.0, "h": 8676.0, "l": 8676.0, "c": 8676.0, "v": 24600, "empty": false } ] }, "6976": { "name": "太陽誘電", "bars": [ { "t": "09:09:00", "o": 14545.0, "h": 14650.0, "l": 14115.0, "c": 14125.0, "v": 921100, "empty": false }, { "t": "09:09:15", "o": 14130.0, "h": 14310.0, "l": 14130.0, "c": 14240.0, "v": 82200, "empty": false }, { "t": "09:09:30", "o": 14370.0, "h": 14400.0, "l": 14150.0, "c": 14205.0, "v": 74100, "empty": false }, { "t": "09:09:45", "o": 14190.0, "h": 14210.0, "l": 13975.0, "c": 14020.0, "v": 106800, "empty": false }, { "t": "09:10:00", "o": 14005.0, "h": 14045.0, "l": 13915.0, "c": 13955.0, "v": 79300, "empty": false }, { "t": "09:10:15", "o": 13935.0, "h": 14120.0, "l": 13895.0, "c": 14015.0, "v": 82700, "empty": false }, { "t": "09:10:30", "o": 14010.0, "h": 14080.0, "l": 14000.0, "c": 14050.0, "v": 50600, "empty": false }, { "t": "09:10:45", "o": 14070.0, "h": 14095.0, "l": 13980.0, "c": 13995.0, "v": 74800, "empty": false }, { "t": "09:11:00", "o": 14065.0, "h": 14245.0, "l": 13980.0, "c": 14125.0, "v": 84500, "empty": false }, { "t": "09:11:15", "o": 14115.0, "h": 14225.0, "l": 14030.0, "c": 14155.0, "v": 69000, "empty": false }, { "t": "09:11:30", "o": 14220.0, "h": 14305.0, "l": 14175.0, "c": 14260.0, "v": 74800, "empty": false }, { "t": "09:11:45", "o": 14285.0, "h": 14330.0, "l": 14210.0, "c": 14265.0, "v": 70300, "empty": false }, { "t": "09:12:00", "o": 14265.0, "h": 14435.0, "l": 14255.0, "c": 14385.0, "v": 85000, "empty": false }, { "t": "09:12:15", "o": 14400.0, "h": 14585.0, "l": 14400.0, "c": 14555.0, "v": 79300, "empty": false }, { "t": "09:12:30", "o": 14570.0, "h": 14630.0, "l": 14430.0, "c": 14460.0, "v": 67600, "empty": false }, { "t": "09:12:45", "o": 14445.0, "h": 14550.0, "l": 14400.0, "c": 14525.0, "v": 45900, "empty": false }, { "t": "09:13:00", "o": 14590.0, "h": 14595.0, "l": 14440.0, "c": 14505.0, "v": 61700, "empty": false }, { "t": "09:13:15", "o": 14520.0, "h": 14555.0, "l": 14445.0, "c": 14545.0, "v": 56800, "empty": false }, { "t": "09:13:30", "o": 14490.0, "h": 14575.0, "l": 14460.0, "c": 14465.0, "v": 47000, "empty": false }, { "t": "09:13:45", "o": 14485.0, "h": 14585.0, "l": 14440.0, "c": 14560.0, "v": 48600, "empty": false }, { "t": "09:14:00", "o": 14540.0, "h": 14610.0, "l": 14475.0, "c": 14585.0, "v": 46700, "empty": false }, { "t": "09:14:15", "o": 14585.0, "h": 14635.0, "l": 14525.0, "c": 14560.0, "v": 70300, "empty": false }, { "t": "09:14:30", "o": 14555.0, "h": 14630.0, "l": 14515.0, "c": 14560.0, "v": 32500, "empty": false }, { "t": "09:14:45", "o": 14620.0, "h": 14670.0, "l": 14595.0, "c": 14630.0, "v": 44700, "empty": false }, { "t": "09:15:00", "o": 14570.0, "h": 14705.0, "l": 14565.0, "c": 14645.0, "v": 66500, "empty": false }, { "t": "09:15:15", "o": 14600.0, "h": 14695.0, "l": 14580.0, "c": 14685.0, "v": 38800, "empty": false }, { "t": "09:15:30", "o": 14685.0, "h": 14790.0, "l": 14625.0, "c": 14760.0, "v": 41900, "empty": false }, { "t": "09:15:45", "o": 14795.0, "h": 14795.0, "l": 14680.0, "c": 14740.0, "v": 61900, "empty": false }, { "t": "09:16:00", "o": 14740.0, "h": 14825.0, "l": 14715.0, "c": 14790.0, "v": 68100, "empty": false }, { "t": "09:16:15", "o": 14805.0, "h": 14950.0, "l": 14760.0, "c": 14925.0, "v": 81800, "empty": false }, { "t": "09:16:30", "o": 14910.0, "h": 14985.0, "l": 14890.0, "c": 14950.0, "v": 69100, "empty": false }, { "t": "09:16:45", "o": 14950.0, "h": 14990.0, "l": 14885.0, "c": 14905.0, "v": 68800, "empty": false }, { "t": "09:17:00", "o": 14915.0, "h": 14925.0, "l": 14855.0, "c": 14890.0, "v": 45800, "empty": false }, { "t": "09:17:15", "o": 14865.0, "h": 15190.0, "l": 14830.0, "c": 15185.0, "v": 107500, "empty": false }, { "t": "09:17:30", "o": 15170.0, "h": 15195.0, "l": 14970.0, "c": 15005.0, "v": 65400, "empty": false }, { "t": "09:17:45", "o": 15015.0, "h": 15080.0, "l": 14990.0, "c": 15020.0, "v": 49500, "empty": false }, { "t": "09:18:00", "o": 15020.0, "h": 15030.0, "l": 14930.0, "c": 14965.0, "v": 41100, "empty": false }, { "t": "09:18:15", "o": 14940.0, "h": 15050.0, "l": 14895.0, "c": 14975.0, "v": 69300, "empty": false }, { "t": "09:18:30", "o": 14910.0, "h": 15050.0, "l": 14880.0, "c": 15040.0, "v": 44600, "empty": false }, { "t": "09:18:45", "o": 15005.0, "h": 15025.0, "l": 14955.0, "c": 15010.0, "v": 23200, "empty": false }, { "t": "09:19:00", "o": 14980.0, "h": 15010.0, "l": 14940.0, "c": 14965.0, "v": 29000, "empty": false }, { "t": "09:19:15", "o": 14930.0, "h": 15155.0, "l": 14920.0, "c": 15145.0, "v": 58200, "empty": false }, { "t": "09:19:30", "o": 15170.0, "h": 15230.0, "l": 15105.0, "c": 15130.0, "v": 54300, "empty": false }, { "t": "09:19:45", "o": 15120.0, "h": 15260.0, "l": 15105.0, "c": 15220.0, "v": 51000, "empty": false }, { "t": "09:20:00", "o": 15270.0, "h": 15370.0, "l": 15220.0, "c": 15335.0, "v": 64700, "empty": false }, { "t": "09:20:15", "o": 15310.0, "h": 15385.0, "l": 15245.0, "c": 15375.0, "v": 52800, "empty": false }, { "t": "09:20:30", "o": 15410.0, "h": 15445.0, "l": 15355.0, "c": 15410.0, "v": 48800, "empty": false }, { "t": "09:20:45", "o": 15400.0, "h": 15440.0, "l": 15310.0, "c": 15360.0, "v": 47800, "empty": false }, { "t": "09:21:00", "o": 15365.0, "h": 15425.0, "l": 15325.0, "c": 15355.0, "v": 57000, "empty": false }, { "t": "09:21:15", "o": 15375.0, "h": 15410.0, "l": 15345.0, "c": 15370.0, "v": 34600, "empty": false }, { "t": "09:21:30", "o": 15360.0, "h": 15395.0, "l": 15350.0, "c": 15375.0, "v": 29400, "empty": false }, { "t": "09:21:45", "o": 15365.0, "h": 15425.0, "l": 15335.0, "c": 15390.0, "v": 53000, "empty": false }, { "t": "09:22:00", "o": 15380.0, "h": 15465.0, "l": 15270.0, "c": 15325.0, "v": 76900, "empty": false }, { "t": "09:22:15", "o": 15285.0, "h": 15290.0, "l": 15130.0, "c": 15155.0, "v": 63600, "empty": false }, { "t": "09:22:30", "o": 15135.0, "h": 15215.0, "l": 15095.0, "c": 15190.0, "v": 54000, "empty": false }, { "t": "09:22:45", "o": 15200.0, "h": 15235.0, "l": 15180.0, "c": 15225.0, "v": 29500, "empty": false }, { "t": "09:23:00", "o": 15220.0, "h": 15280.0, "l": 15180.0, "c": 15265.0, "v": 38300, "empty": false }, { "t": "09:23:15", "o": 15235.0, "h": 15260.0, "l": 15180.0, "c": 15210.0, "v": 37200, "empty": false }, { "t": "09:23:30", "o": 15195.0, "h": 15215.0, "l": 15125.0, "c": 15180.0, "v": 35100, "empty": false }, { "t": "09:23:45", "o": 15150.0, "h": 15180.0, "l": 15145.0, "c": 15175.0, "v": 21700, "empty": false }, { "t": "09:24:00", "o": 15160.0, "h": 15250.0, "l": 15125.0, "c": 15165.0, "v": 46500, "empty": false }, { "t": "09:24:15", "o": 15100.0, "h": 15145.0, "l": 15050.0, "c": 15140.0, "v": 46200, "empty": false }, { "t": "09:24:30", "o": 15120.0, "h": 15130.0, "l": 15035.0, "c": 15045.0, "v": 29700, "empty": false }, { "t": "09:24:45", "o": 15035.0, "h": 15070.0, "l": 14990.0, "c": 15015.0, "v": 60500, "empty": false }, { "t": "09:25:00", "o": 15000.0, "h": 15010.0, "l": 14935.0, "c": 14955.0, "v": 65200, "empty": false }, { "t": "09:25:15", "o": 14930.0, "h": 15015.0, "l": 14930.0, "c": 14985.0, "v": 53700, "empty": false }, { "t": "09:25:30", "o": 15020.0, "h": 15075.0, "l": 14900.0, "c": 14920.0, "v": 54300, "empty": false }, { "t": "09:25:45", "o": 14920.0, "h": 14980.0, "l": 14905.0, "c": 14960.0, "v": 33800, "empty": false }, { "t": "09:26:00", "o": 15000.0, "h": 15065.0, "l": 14925.0, "c": 14995.0, "v": 51900, "empty": false }, { "t": "09:26:15", "o": 14960.0, "h": 15080.0, "l": 14960.0, "c": 15050.0, "v": 33200, "empty": false }, { "t": "09:26:30", "o": 15050.0, "h": 15105.0, "l": 15005.0, "c": 15090.0, "v": 36900, "empty": false }, { "t": "09:26:45", "o": 15100.0, "h": 15135.0, "l": 15075.0, "c": 15125.0, "v": 24800, "empty": false }, { "t": "09:27:00", "o": 15120.0, "h": 15170.0, "l": 15105.0, "c": 15150.0, "v": 34300, "empty": false }, { "t": "09:27:15", "o": 15140.0, "h": 15160.0, "l": 15090.0, "c": 15115.0, "v": 30000, "empty": false }, { "t": "09:27:30", "o": 15115.0, "h": 15230.0, "l": 15110.0, "c": 15175.0, "v": 40400, "empty": false }, { "t": "09:27:45", "o": 15175.0, "h": 15180.0, "l": 15075.0, "c": 15090.0, "v": 27400, "empty": false }, { "t": "09:28:00", "o": 15105.0, "h": 15150.0, "l": 15025.0, "c": 15040.0, "v": 26900, "empty": false }, { "t": "09:28:15", "o": 15025.0, "h": 15075.0, "l": 15015.0, "c": 15060.0, "v": 20900, "empty": false }, { "t": "09:28:30", "o": 15075.0, "h": 15125.0, "l": 15040.0, "c": 15105.0, "v": 23800, "empty": false }, { "t": "09:28:45", "o": 15120.0, "h": 15270.0, "l": 15095.0, "c": 15255.0, "v": 43600, "empty": false }, { "t": "09:29:00", "o": 15230.0, "h": 15300.0, "l": 15200.0, "c": 15265.0, "v": 39000, "empty": false }, { "t": "09:29:15", "o": 15270.0, "h": 15290.0, "l": 15235.0, "c": 15255.0, "v": 27200, "empty": false }, { "t": "09:29:30", "o": 15260.0, "h": 15280.0, "l": 15115.0, "c": 15120.0, "v": 45200, "empty": false }, { "t": "09:29:45", "o": 15130.0, "h": 15160.0, "l": 15120.0, "c": 15145.0, "v": 12000, "empty": false }, { "t": "09:30:00", "o": 15095.0, "h": 15145.0, "l": 15010.0, "c": 15030.0, "v": 28200, "empty": false }, { "t": "09:30:15", "o": 15035.0, "h": 15145.0, "l": 15000.0, "c": 15135.0, "v": 32600, "empty": false }, { "t": "09:30:30", "o": 15125.0, "h": 15180.0, "l": 15090.0, "c": 15165.0, "v": 22000, "empty": false }, { "t": "09:30:45", "o": 15165.0, "h": 15195.0, "l": 15120.0, "c": 15135.0, "v": 23300, "empty": false }, { "t": "09:31:00", "o": 15105.0, "h": 15125.0, "l": 15065.0, "c": 15080.0, "v": 15000, "empty": false }, { "t": "09:31:15", "o": 15095.0, "h": 15120.0, "l": 15045.0, "c": 15070.0, "v": 19200, "empty": false }, { "t": "09:31:30", "o": 15050.0, "h": 15070.0, "l": 14975.0, "c": 14990.0, "v": 39400, "empty": false }, { "t": "09:31:45", "o": 15050.0, "h": 15075.0, "l": 15000.0, "c": 15030.0, "v": 17900, "empty": false }, { "t": "09:32:00", "o": 15025.0, "h": 15050.0, "l": 15005.0, "c": 15015.0, "v": 15300, "empty": false }, { "t": "09:32:15", "o": 15015.0, "h": 15015.0, "l": 14980.0, "c": 14990.0, "v": 12300, "empty": false }, { "t": "09:32:30", "o": 14985.0, "h": 15075.0, "l": 14975.0, "c": 15035.0, "v": 25100, "empty": false }, { "t": "09:32:45", "o": 15050.0, "h": 15060.0, "l": 15010.0, "c": 15035.0, "v": 23300, "empty": false }, { "t": "09:33:00", "o": 15030.0, "h": 15035.0, "l": 14950.0, "c": 14950.0, "v": 29400, "empty": false }, { "t": "09:33:15", "o": 14955.0, "h": 14970.0, "l": 14900.0, "c": 14900.0, "v": 24100, "empty": false }, { "t": "09:33:30", "o": 14905.0, "h": 14995.0, "l": 14895.0, "c": 14970.0, "v": 25000, "empty": false }, { "t": "09:33:45", "o": 14980.0, "h": 15000.0, "l": 14970.0, "c": 14975.0, "v": 16800, "empty": false }, { "t": "09:34:00", "o": 15005.0, "h": 15085.0, "l": 14985.0, "c": 15035.0, "v": 38900, "empty": false }, { "t": "09:34:15", "o": 15020.0, "h": 15045.0, "l": 14995.0, "c": 15035.0, "v": 14100, "empty": false }, { "t": "09:34:30", "o": 15050.0, "h": 15060.0, "l": 15015.0, "c": 15020.0, "v": 17300, "empty": false }, { "t": "09:34:45", "o": 14985.0, "h": 15020.0, "l": 14975.0, "c": 14990.0, "v": 19300, "empty": false }, { "t": "09:35:00", "o": 14990.0, "h": 15005.0, "l": 14935.0, "c": 14965.0, "v": 33400, "empty": false }, { "t": "09:35:15", "o": 14980.0, "h": 14980.0, "l": 14920.0, "c": 14945.0, "v": 23200, "empty": false }, { "t": "09:35:30", "o": 14920.0, "h": 15070.0, "l": 14920.0, "c": 15055.0, "v": 39600, "empty": false }, { "t": "09:35:45", "o": 15055.0, "h": 15090.0, "l": 15035.0, "c": 15065.0, "v": 33200, "empty": false }, { "t": "09:36:00", "o": 15045.0, "h": 15075.0, "l": 14965.0, "c": 14975.0, "v": 22900, "empty": false }, { "t": "09:36:15", "o": 14965.0, "h": 15010.0, "l": 14955.0, "c": 14995.0, "v": 22400, "empty": false }, { "t": "09:36:30", "o": 14985.0, "h": 15005.0, "l": 14970.0, "c": 14995.0, "v": 11400, "empty": false }, { "t": "09:36:45", "o": 14980.0, "h": 14995.0, "l": 14970.0, "c": 14980.0, "v": 6200, "empty": false }, { "t": "09:37:00", "o": 14985.0, "h": 14990.0, "l": 14895.0, "c": 14895.0, "v": 35600, "empty": false }, { "t": "09:37:15", "o": 14930.0, "h": 14935.0, "l": 14900.0, "c": 14920.0, "v": 15700, "empty": false }, { "t": "09:37:30", "o": 14920.0, "h": 14950.0, "l": 14900.0, "c": 14920.0, "v": 19100, "empty": false }, { "t": "09:37:45", "o": 14910.0, "h": 14970.0, "l": 14900.0, "c": 14965.0, "v": 20700, "empty": false }, { "t": "09:38:00", "o": 14945.0, "h": 14985.0, "l": 14935.0, "c": 14970.0, "v": 21100, "empty": false }, { "t": "09:38:15", "o": 14960.0, "h": 15045.0, "l": 14900.0, "c": 14995.0, "v": 38000, "empty": false }, { "t": "09:38:30", "o": 15040.0, "h": 15070.0, "l": 15025.0, "c": 15040.0, "v": 29400, "empty": false }, { "t": "09:38:45", "o": 15035.0, "h": 15075.0, "l": 15015.0, "c": 15020.0, "v": 21100, "empty": false }, { "t": "09:39:00", "o": 15040.0, "h": 15040.0, "l": 14970.0, "c": 14985.0, "v": 11800, "empty": false }, { "t": "09:39:15", "o": 14980.0, "h": 15055.0, "l": 14955.0, "c": 15025.0, "v": 28500, "empty": false }, { "t": "09:39:30", "o": 15015.0, "h": 15100.0, "l": 15010.0, "c": 15065.0, "v": 27200, "empty": false }, { "t": "09:39:45", "o": 15055.0, "h": 15165.0, "l": 15050.0, "c": 15130.0, "v": 37100, "empty": false }, { "t": "09:40:00", "o": 15140.0, "h": 15170.0, "l": 15060.0, "c": 15095.0, "v": 31700, "empty": false }, { "t": "09:40:15", "o": 15095.0, "h": 15185.0, "l": 15085.0, "c": 15170.0, "v": 24800, "empty": false }, { "t": "09:40:30", "o": 15175.0, "h": 15185.0, "l": 15140.0, "c": 15160.0, "v": 18600, "empty": false }, { "t": "09:40:45", "o": 15150.0, "h": 15235.0, "l": 15135.0, "c": 15220.0, "v": 26600, "empty": false }, { "t": "09:41:00", "o": 15225.0, "h": 15250.0, "l": 15165.0, "c": 15215.0, "v": 61500, "empty": false }, { "t": "09:41:15", "o": 15200.0, "h": 15265.0, "l": 15200.0, "c": 15250.0, "v": 28800, "empty": false }, { "t": "09:41:30", "o": 15260.0, "h": 15390.0, "l": 15250.0, "c": 15380.0, "v": 54400, "empty": false }, { "t": "09:41:45", "o": 15380.0, "h": 15460.0, "l": 15365.0, "c": 15440.0, "v": 63100, "empty": false }, { "t": "09:42:00", "o": 15450.0, "h": 15530.0, "l": 15410.0, "c": 15435.0, "v": 58000, "empty": false }, { "t": "09:42:15", "o": 15420.0, "h": 15505.0, "l": 15400.0, "c": 15485.0, "v": 26700, "empty": false }, { "t": "09:42:30", "o": 15500.0, "h": 15540.0, "l": 15475.0, "c": 15490.0, "v": 42100, "empty": false }, { "t": "09:42:45", "o": 15490.0, "h": 15510.0, "l": 15445.0, "c": 15480.0, "v": 27400, "empty": false }, { "t": "09:43:00", "o": 15475.0, "h": 15560.0, "l": 15465.0, "c": 15490.0, "v": 47100, "empty": false }, { "t": "09:43:15", "o": 15520.0, "h": 15545.0, "l": 15490.0, "c": 15545.0, "v": 24200, "empty": false }, { "t": "09:43:30", "o": 15540.0, "h": 15555.0, "l": 15485.0, "c": 15485.0, "v": 48300, "empty": false }, { "t": "09:43:45", "o": 15495.0, "h": 15505.0, "l": 15455.0, "c": 15455.0, "v": 28800, "empty": false }, { "t": "09:44:00", "o": 15460.0, "h": 15475.0, "l": 15410.0, "c": 15415.0, "v": 24000, "empty": false }, { "t": "09:44:15", "o": 15445.0, "h": 15505.0, "l": 15405.0, "c": 15425.0, "v": 30700, "empty": false }, { "t": "09:44:30", "o": 15415.0, "h": 15425.0, "l": 15375.0, "c": 15385.0, "v": 28400, "empty": false }, { "t": "09:44:45", "o": 15390.0, "h": 15500.0, "l": 15380.0, "c": 15455.0, "v": 27600, "empty": false }, { "t": "09:45:00", "o": 15435.0, "h": 15490.0, "l": 15420.0, "c": 15470.0, "v": 26100, "empty": false }, { "t": "09:45:15", "o": 15455.0, "h": 15560.0, "l": 15430.0, "c": 15530.0, "v": 50500, "empty": false }, { "t": "09:45:30", "o": 15550.0, "h": 15575.0, "l": 15510.0, "c": 15515.0, "v": 36500, "empty": false }, { "t": "09:45:45", "o": 15530.0, "h": 15545.0, "l": 15495.0, "c": 15510.0, "v": 28400, "empty": false }, { "t": "09:46:00", "o": 15505.0, "h": 15595.0, "l": 15500.0, "c": 15580.0, "v": 35700, "empty": false }, { "t": "09:46:15", "o": 15565.0, "h": 15610.0, "l": 15525.0, "c": 15545.0, "v": 55400, "empty": false }, { "t": "09:46:30", "o": 15545.0, "h": 15560.0, "l": 15500.0, "c": 15510.0, "v": 34800, "empty": false }, { "t": "09:46:45", "o": 15525.0, "h": 15605.0, "l": 15505.0, "c": 15580.0, "v": 28700, "empty": false }, { "t": "09:47:00", "o": 15615.0, "h": 15620.0, "l": 15545.0, "c": 15565.0, "v": 31800, "empty": false }, { "t": "09:47:15", "o": 15585.0, "h": 15585.0, "l": 15540.0, "c": 15565.0, "v": 23600, "empty": false }, { "t": "09:47:30", "o": 15570.0, "h": 15605.0, "l": 15555.0, "c": 15600.0, "v": 21100, "empty": false }, { "t": "09:47:45", "o": 15585.0, "h": 15615.0, "l": 15575.0, "c": 15590.0, "v": 22600, "empty": false }, { "t": "09:48:00", "o": 15610.0, "h": 15665.0, "l": 15585.0, "c": 15595.0, "v": 65000, "empty": false }, { "t": "09:48:15", "o": 15575.0, "h": 15600.0, "l": 15565.0, "c": 15580.0, "v": 23500, "empty": false }, { "t": "09:48:30", "o": 15575.0, "h": 15615.0, "l": 15570.0, "c": 15605.0, "v": 17200, "empty": false }, { "t": "09:48:45", "o": 15590.0, "h": 15680.0, "l": 15590.0, "c": 15665.0, "v": 39300, "empty": false }, { "t": "09:49:00", "o": 15660.0, "h": 15740.0, "l": 15635.0, "c": 15695.0, "v": 51200, "empty": false }, { "t": "09:49:15", "o": 15715.0, "h": 15730.0, "l": 15695.0, "c": 15700.0, "v": 37400, "empty": false }, { "t": "09:49:30", "o": 15700.0, "h": 15715.0, "l": 15655.0, "c": 15655.0, "v": 39700, "empty": false }, { "t": "09:49:45", "o": 15650.0, "h": 15670.0, "l": 15635.0, "c": 15640.0, "v": 23700, "empty": false }, { "t": "09:50:00", "o": 15645.0, "h": 15675.0, "l": 15630.0, "c": 15670.0, "v": 36200, "empty": false }, { "t": "09:50:15", "o": 15665.0, "h": 15675.0, "l": 15645.0, "c": 15660.0, "v": 26100, "empty": false }, { "t": "09:50:30", "o": 15655.0, "h": 15740.0, "l": 15640.0, "c": 15730.0, "v": 39600, "empty": false }, { "t": "09:50:45", "o": 15735.0, "h": 15830.0, "l": 15675.0, "c": 15720.0, "v": 64300, "empty": false }, { "t": "09:51:00", "o": 15705.0, "h": 15730.0, "l": 15670.0, "c": 15680.0, "v": 42500, "empty": false }, { "t": "09:51:15", "o": 15690.0, "h": 15720.0, "l": 15655.0, "c": 15660.0, "v": 27300, "empty": false }, { "t": "09:51:30", "o": 15655.0, "h": 15660.0, "l": 15565.0, "c": 15580.0, "v": 48000, "empty": false }, { "t": "09:51:45", "o": 15565.0, "h": 15590.0, "l": 15480.0, "c": 15575.0, "v": 67600, "empty": false }, { "t": "09:52:00", "o": 15575.0, "h": 15600.0, "l": 15555.0, "c": 15600.0, "v": 25100, "empty": false }, { "t": "09:52:15", "o": 15585.0, "h": 15600.0, "l": 15510.0, "c": 15535.0, "v": 25400, "empty": false }, { "t": "09:52:30", "o": 15545.0, "h": 15550.0, "l": 15470.0, "c": 15485.0, "v": 21300, "empty": false }, { "t": "09:52:45", "o": 15455.0, "h": 15505.0, "l": 15455.0, "c": 15500.0, "v": 21400, "empty": false }, { "t": "09:53:00", "o": 15480.0, "h": 15495.0, "l": 15465.0, "c": 15465.0, "v": 8700, "empty": false }, { "t": "09:53:15", "o": 15475.0, "h": 15510.0, "l": 15430.0, "c": 15480.0, "v": 33000, "empty": false }, { "t": "09:53:30", "o": 15475.0, "h": 15480.0, "l": 15420.0, "c": 15445.0, "v": 18200, "empty": false }, { "t": "09:53:45", "o": 15435.0, "h": 15475.0, "l": 15435.0, "c": 15455.0, "v": 14500, "empty": false }, { "t": "09:54:00", "o": 15460.0, "h": 15475.0, "l": 15395.0, "c": 15415.0, "v": 32400, "empty": false }, { "t": "09:54:15", "o": 15425.0, "h": 15480.0, "l": 15410.0, "c": 15460.0, "v": 20500, "empty": false }, { "t": "09:54:30", "o": 15440.0, "h": 15450.0, "l": 15395.0, "c": 15430.0, "v": 14100, "empty": false }, { "t": "09:54:45", "o": 15430.0, "h": 15470.0, "l": 15415.0, "c": 15465.0, "v": 13100, "empty": false }, { "t": "09:55:00", "o": 15450.0, "h": 15485.0, "l": 15450.0, "c": 15460.0, "v": 17000, "empty": false }, { "t": "09:55:15", "o": 15460.0, "h": 15525.0, "l": 15455.0, "c": 15520.0, "v": 18200, "empty": false }, { "t": "09:55:30", "o": 15510.0, "h": 15575.0, "l": 15505.0, "c": 15550.0, "v": 28300, "empty": false }, { "t": "09:55:45", "o": 15520.0, "h": 15555.0, "l": 15400.0, "c": 15425.0, "v": 46700, "empty": false }, { "t": "09:56:00", "o": 15395.0, "h": 15445.0, "l": 15385.0, "c": 15415.0, "v": 24600, "empty": false }, { "t": "09:56:15", "o": 15430.0, "h": 15440.0, "l": 15410.0, "c": 15415.0, "v": 11600, "empty": false }, { "t": "09:56:30", "o": 15425.0, "h": 15445.0, "l": 15410.0, "c": 15435.0, "v": 11600, "empty": false }, { "t": "09:56:45", "o": 15435.0, "h": 15435.0, "l": 15395.0, "c": 15425.0, "v": 14800, "empty": false }, { "t": "09:57:00", "o": 15415.0, "h": 15450.0, "l": 15405.0, "c": 15405.0, "v": 20700, "empty": false }, { "t": "09:57:15", "o": 15400.0, "h": 15405.0, "l": 15340.0, "c": 15355.0, "v": 39900, "empty": false }, { "t": "09:57:30", "o": 15370.0, "h": 15400.0, "l": 15355.0, "c": 15385.0, "v": 19800, "empty": false }, { "t": "09:57:45", "o": 15380.0, "h": 15405.0, "l": 15365.0, "c": 15400.0, "v": 10100, "empty": false }, { "t": "09:58:00", "o": 15370.0, "h": 15395.0, "l": 15325.0, "c": 15335.0, "v": 17000, "empty": false }, { "t": "09:58:15", "o": 15330.0, "h": 15345.0, "l": 15320.0, "c": 15340.0, "v": 14700, "empty": false }, { "t": "09:58:30", "o": 15335.0, "h": 15340.0, "l": 15290.0, "c": 15305.0, "v": 19100, "empty": false }, { "t": "09:58:45", "o": 15295.0, "h": 15345.0, "l": 15290.0, "c": 15325.0, "v": 21300, "empty": false }, { "t": "09:59:00", "o": 15300.0, "h": 15340.0, "l": 15285.0, "c": 15290.0, "v": 20000, "empty": false }, { "t": "09:59:15", "o": 15285.0, "h": 15315.0, "l": 15265.0, "c": 15280.0, "v": 35100, "empty": false }, { "t": "09:59:30", "o": 15320.0, "h": 15320.0, "l": 15260.0, "c": 15275.0, "v": 13300, "empty": false }, { "t": "09:59:45", "o": 15270.0, "h": 15290.0, "l": 15245.0, "c": 15255.0, "v": 15200, "empty": false }, { "t": "10:00:00", "o": 15260.0, "h": 15290.0, "l": 15245.0, "c": 15280.0, "v": 20800, "empty": false }, { "t": "10:00:15", "o": 15275.0, "h": 15310.0, "l": 15260.0, "c": 15305.0, "v": 23000, "empty": false }, { "t": "10:00:30", "o": 15315.0, "h": 15380.0, "l": 15300.0, "c": 15380.0, "v": 26900, "empty": false }, { "t": "10:00:45", "o": 15405.0, "h": 15420.0, "l": 15345.0, "c": 15365.0, "v": 30800, "empty": false }, { "t": "10:01:00", "o": 15360.0, "h": 15420.0, "l": 15355.0, "c": 15390.0, "v": 27100, "empty": false }, { "t": "10:01:15", "o": 15380.0, "h": 15400.0, "l": 15330.0, "c": 15330.0, "v": 26700, "empty": false }, { "t": "10:01:30", "o": 15335.0, "h": 15365.0, "l": 15330.0, "c": 15345.0, "v": 11500, "empty": false }, { "t": "10:01:45", "o": 15345.0, "h": 15365.0, "l": 15335.0, "c": 15355.0, "v": 8300, "empty": false }, { "t": "10:02:00", "o": 15370.0, "h": 15375.0, "l": 15315.0, "c": 15330.0, "v": 14100, "empty": false }, { "t": "10:02:15", "o": 15330.0, "h": 15360.0, "l": 15330.0, "c": 15340.0, "v": 11100, "empty": false }, { "t": "10:02:30", "o": 15350.0, "h": 15370.0, "l": 15340.0, "c": 15350.0, "v": 9000, "empty": false }, { "t": "10:02:45", "o": 15350.0, "h": 15365.0, "l": 15340.0, "c": 15350.0, "v": 11500, "empty": false }, { "t": "10:03:00", "o": 15355.0, "h": 15510.0, "l": 15345.0, "c": 15490.0, "v": 49700, "empty": false }, { "t": "10:03:15", "o": 15500.0, "h": 15590.0, "l": 15455.0, "c": 15560.0, "v": 56100, "empty": false }, { "t": "10:03:30", "o": 15585.0, "h": 15615.0, "l": 15555.0, "c": 15610.0, "v": 36100, "empty": false }, { "t": "10:03:45", "o": 15620.0, "h": 15780.0, "l": 15600.0, "c": 15690.0, "v": 75100, "empty": false }, { "t": "10:04:00", "o": 15680.0, "h": 15695.0, "l": 15620.0, "c": 15680.0, "v": 25000, "empty": false }, { "t": "10:04:15", "o": 15675.0, "h": 15730.0, "l": 15660.0, "c": 15690.0, "v": 32800, "empty": false }, { "t": "10:04:30", "o": 15720.0, "h": 15900.0, "l": 15710.0, "c": 15840.0, "v": 88100, "empty": false }, { "t": "10:04:45", "o": 15830.0, "h": 15855.0, "l": 15795.0, "c": 15815.0, "v": 29700, "empty": false }, { "t": "10:05:00", "o": 15810.0, "h": 15925.0, "l": 15805.0, "c": 15900.0, "v": 40700, "empty": false }, { "t": "10:05:15", "o": 15920.0, "h": 15930.0, "l": 15835.0, "c": 15870.0, "v": 30700, "empty": false }, { "t": "10:05:30", "o": 15880.0, "h": 15915.0, "l": 15840.0, "c": 15900.0, "v": 42300, "empty": false }, { "t": "10:05:45", "o": 15900.0, "h": 15940.0, "l": 15890.0, "c": 15920.0, "v": 26500, "empty": false }, { "t": "10:06:00", "o": 15925.0, "h": 16050.0, "l": 15905.0, "c": 16000.0, "v": 90700, "empty": false }, { "t": "10:06:15", "o": 16045.0, "h": 16060.0, "l": 15860.0, "c": 15880.0, "v": 78000, "empty": false }, { "t": "10:06:30", "o": 15895.0, "h": 15960.0, "l": 15885.0, "c": 15940.0, "v": 21100, "empty": false }, { "t": "10:06:45", "o": 15935.0, "h": 15935.0, "l": 15885.0, "c": 15905.0, "v": 23900, "empty": false }, { "t": "10:07:00", "o": 15810.0, "h": 15880.0, "l": 15735.0, "c": 15770.0, "v": 57000, "empty": false }, { "t": "10:07:15", "o": 15760.0, "h": 15830.0, "l": 15695.0, "c": 15820.0, "v": 44300, "empty": false }, { "t": "10:07:30", "o": 15820.0, "h": 15830.0, "l": 15770.0, "c": 15790.0, "v": 21400, "empty": false }, { "t": "10:07:45", "o": 15795.0, "h": 15855.0, "l": 15770.0, "c": 15775.0, "v": 28600, "empty": false }, { "t": "10:08:00", "o": 15740.0, "h": 15780.0, "l": 15710.0, "c": 15720.0, "v": 28100, "empty": false }, { "t": "10:08:15", "o": 15720.0, "h": 15740.0, "l": 15650.0, "c": 15685.0, "v": 34800, "empty": false }, { "t": "10:08:30", "o": 15715.0, "h": 15790.0, "l": 15695.0, "c": 15780.0, "v": 29700, "empty": false }, { "t": "10:08:45", "o": 15765.0, "h": 15825.0, "l": 15750.0, "c": 15765.0, "v": 19600, "empty": false }, { "t": "10:09:00", "o": 15775.0, "h": 15780.0, "l": 15730.0, "c": 15745.0, "v": 14700, "empty": false }, { "t": "10:09:15", "o": 15740.0, "h": 15780.0, "l": 15715.0, "c": 15775.0, "v": 16100, "empty": false }, { "t": "10:09:30", "o": 15785.0, "h": 15815.0, "l": 15750.0, "c": 15795.0, "v": 21200, "empty": false }, { "t": "10:09:45", "o": 15810.0, "h": 15840.0, "l": 15805.0, "c": 15830.0, "v": 20000, "empty": false }, { "t": "10:10:00", "o": 15840.0, "h": 15880.0, "l": 15805.0, "c": 15810.0, "v": 40000, "empty": false }, { "t": "10:10:15", "o": 15800.0, "h": 15920.0, "l": 15800.0, "c": 15915.0, "v": 25500, "empty": false }, { "t": "10:10:30", "o": 15910.0, "h": 15940.0, "l": 15885.0, "c": 15890.0, "v": 28000, "empty": false }, { "t": "10:10:45", "o": 15890.0, "h": 15910.0, "l": 15885.0, "c": 15890.0, "v": 12100, "empty": false }, { "t": "10:11:00", "o": 15855.0, "h": 15885.0, "l": 15835.0, "c": 15875.0, "v": 26300, "empty": false }, { "t": "10:11:15", "o": 15880.0, "h": 15895.0, "l": 15865.0, "c": 15875.0, "v": 11900, "empty": false }, { "t": "10:11:30", "o": 15860.0, "h": 15875.0, "l": 15850.0, "c": 15860.0, "v": 12000, "empty": false }, { "t": "10:11:45", "o": 15855.0, "h": 15865.0, "l": 15815.0, "c": 15830.0, "v": 32900, "empty": false }, { "t": "10:12:00", "o": 15770.0, "h": 15820.0, "l": 15740.0, "c": 15760.0, "v": 36000, "empty": false }, { "t": "10:12:15", "o": 15750.0, "h": 15850.0, "l": 15750.0, "c": 15840.0, "v": 18000, "empty": false }, { "t": "10:12:30", "o": 15840.0, "h": 15880.0, "l": 15830.0, "c": 15860.0, "v": 24500, "empty": false }, { "t": "10:12:45", "o": 15850.0, "h": 15855.0, "l": 15805.0, "c": 15845.0, "v": 19300, "empty": false }, { "t": "10:13:00", "o": 15855.0, "h": 15865.0, "l": 15835.0, "c": 15845.0, "v": 14800, "empty": false }, { "t": "10:13:15", "o": 15840.0, "h": 15855.0, "l": 15800.0, "c": 15805.0, "v": 15500, "empty": false }, { "t": "10:13:30", "o": 15815.0, "h": 15900.0, "l": 15800.0, "c": 15880.0, "v": 28900, "empty": false }, { "t": "10:13:45", "o": 15875.0, "h": 15875.0, "l": 15815.0, "c": 15825.0, "v": 19200, "empty": false }, { "t": "10:14:00", "o": 15825.0, "h": 15830.0, "l": 15780.0, "c": 15800.0, "v": 16500, "empty": false }, { "t": "10:14:15", "o": 15800.0, "h": 15800.0, "l": 15770.0, "c": 15790.0, "v": 21400, "empty": false }, { "t": "10:14:30", "o": 15765.0, "h": 15770.0, "l": 15720.0, "c": 15735.0, "v": 25300, "empty": false }, { "t": "10:14:45", "o": 15735.0, "h": 15795.0, "l": 15730.0, "c": 15785.0, "v": 16700, "empty": false }, { "t": "10:15:00", "o": 15785.0, "h": 15790.0, "l": 15750.0, "c": 15755.0, "v": 10100, "empty": false }, { "t": "10:15:15", "o": 15745.0, "h": 15795.0, "l": 15730.0, "c": 15790.0, "v": 18900, "empty": false }, { "t": "10:15:30", "o": 15790.0, "h": 15830.0, "l": 15780.0, "c": 15805.0, "v": 16400, "empty": false }, { "t": "10:15:45", "o": 15815.0, "h": 15870.0, "l": 15790.0, "c": 15870.0, "v": 28400, "empty": false }, { "t": "10:16:00", "o": 15800.0, "h": 15865.0, "l": 15775.0, "c": 15780.0, "v": 13600, "empty": false }, { "t": "10:16:15", "o": 15770.0, "h": 15780.0, "l": 15750.0, "c": 15750.0, "v": 12100, "empty": false }, { "t": "10:16:30", "o": 15750.0, "h": 15765.0, "l": 15730.0, "c": 15735.0, "v": 14400, "empty": false }, { "t": "10:16:45", "o": 15730.0, "h": 15750.0, "l": 15720.0, "c": 15735.0, "v": 18800, "empty": false }, { "t": "10:17:00", "o": 15730.0, "h": 15740.0, "l": 15695.0, "c": 15695.0, "v": 22400, "empty": false }, { "t": "10:17:15", "o": 15735.0, "h": 15745.0, "l": 15690.0, "c": 15695.0, "v": 23600, "empty": false }, { "t": "10:17:30", "o": 15700.0, "h": 15700.0, "l": 15655.0, "c": 15675.0, "v": 20400, "empty": false }, { "t": "10:17:45", "o": 15690.0, "h": 15720.0, "l": 15660.0, "c": 15705.0, "v": 18300, "empty": false }, { "t": "10:18:00", "o": 15705.0, "h": 15715.0, "l": 15675.0, "c": 15685.0, "v": 12400, "empty": false }, { "t": "10:18:15", "o": 15675.0, "h": 15700.0, "l": 15675.0, "c": 15690.0, "v": 8200, "empty": false }, { "t": "10:18:30", "o": 15695.0, "h": 15735.0, "l": 15665.0, "c": 15690.0, "v": 20700, "empty": false }, { "t": "10:18:45", "o": 15720.0, "h": 15775.0, "l": 15715.0, "c": 15765.0, "v": 14100, "empty": false }, { "t": "10:19:00", "o": 15775.0, "h": 15805.0, "l": 15740.0, "c": 15790.0, "v": 24100, "empty": false }, { "t": "10:19:15", "o": 15825.0, "h": 15875.0, "l": 15810.0, "c": 15875.0, "v": 26600, "empty": false }, { "t": "10:19:30", "o": 15865.0, "h": 15920.0, "l": 15855.0, "c": 15885.0, "v": 30600, "empty": false }, { "t": "10:19:45", "o": 15905.0, "h": 15975.0, "l": 15880.0, "c": 15915.0, "v": 50500, "empty": false }, { "t": "10:20:00", "o": 15940.0, "h": 15975.0, "l": 15875.0, "c": 15970.0, "v": 35200, "empty": false }, { "t": "10:20:15", "o": 15970.0, "h": 15970.0, "l": 15900.0, "c": 15910.0, "v": 14100, "empty": false }, { "t": "10:20:30", "o": 15900.0, "h": 15945.0, "l": 15895.0, "c": 15925.0, "v": 14100, "empty": false }, { "t": "10:20:45", "o": 15930.0, "h": 15960.0, "l": 15910.0, "c": 15940.0, "v": 18500, "empty": false }, { "t": "10:21:00", "o": 15935.0, "h": 15975.0, "l": 15925.0, "c": 15935.0, "v": 17900, "empty": false }, { "t": "10:21:15", "o": 15940.0, "h": 16015.0, "l": 15935.0, "c": 15960.0, "v": 33000, "empty": false }, { "t": "10:21:30", "o": 16005.0, "h": 16010.0, "l": 15860.0, "c": 15885.0, "v": 37200, "empty": false }, { "t": "10:21:45", "o": 15855.0, "h": 15875.0, "l": 15835.0, "c": 15865.0, "v": 18900, "empty": false }, { "t": "10:22:00", "o": 15865.0, "h": 15875.0, "l": 15815.0, "c": 15820.0, "v": 16100, "empty": false }, { "t": "10:22:15", "o": 15800.0, "h": 15815.0, "l": 15730.0, "c": 15805.0, "v": 40200, "empty": false }, { "t": "10:22:30", "o": 15790.0, "h": 15800.0, "l": 15770.0, "c": 15775.0, "v": 10700, "empty": false }, { "t": "10:22:45", "o": 15775.0, "h": 15805.0, "l": 15760.0, "c": 15780.0, "v": 16300, "empty": false }, { "t": "10:23:00", "o": 15775.0, "h": 15795.0, "l": 15750.0, "c": 15785.0, "v": 16200, "empty": false }, { "t": "10:23:15", "o": 15795.0, "h": 15835.0, "l": 15775.0, "c": 15820.0, "v": 14100, "empty": false }, { "t": "10:23:30", "o": 15830.0, "h": 15830.0, "l": 15805.0, "c": 15830.0, "v": 12300, "empty": false }, { "t": "10:23:45", "o": 15810.0, "h": 15835.0, "l": 15800.0, "c": 15830.0, "v": 11000, "empty": false }, { "t": "10:24:00", "o": 15830.0, "h": 15840.0, "l": 15810.0, "c": 15840.0, "v": 7800, "empty": false }, { "t": "10:24:15", "o": 15850.0, "h": 15855.0, "l": 15840.0, "c": 15855.0, "v": 7000, "empty": false }, { "t": "10:24:30", "o": 15845.0, "h": 15900.0, "l": 15845.0, "c": 15900.0, "v": 16100, "empty": false }, { "t": "10:24:45", "o": 15900.0, "h": 15915.0, "l": 15885.0, "c": 15915.0, "v": 13100, "empty": false }, { "t": "10:25:00", "o": 15920.0, "h": 15945.0, "l": 15900.0, "c": 15930.0, "v": 21400, "empty": false }, { "t": "10:25:15", "o": 15920.0, "h": 15940.0, "l": 15905.0, "c": 15930.0, "v": 7800, "empty": false }, { "t": "10:25:30", "o": 15920.0, "h": 16025.0, "l": 15910.0, "c": 16015.0, "v": 58200, "empty": false }, { "t": "10:25:45", "o": 16000.0, "h": 16055.0, "l": 15965.0, "c": 16030.0, "v": 29500, "empty": false }, { "t": "10:26:00", "o": 16020.0, "h": 16050.0, "l": 15935.0, "c": 15940.0, "v": 28900, "empty": false }, { "t": "10:26:15", "o": 15985.0, "h": 16030.0, "l": 15975.0, "c": 16010.0, "v": 28400, "empty": false }, { "t": "10:26:30", "o": 16020.0, "h": 16020.0, "l": 15925.0, "c": 15930.0, "v": 33000, "empty": false }, { "t": "10:26:45", "o": 15940.0, "h": 15945.0, "l": 15865.0, "c": 15900.0, "v": 31100, "empty": false }, { "t": "10:27:00", "o": 15895.0, "h": 15935.0, "l": 15890.0, "c": 15915.0, "v": 16600, "empty": false }, { "t": "10:27:15", "o": 15915.0, "h": 15985.0, "l": 15895.0, "c": 15965.0, "v": 22100, "empty": false }, { "t": "10:27:30", "o": 15960.0, "h": 15965.0, "l": 15910.0, "c": 15920.0, "v": 16400, "empty": false }, { "t": "10:27:45", "o": 15930.0, "h": 15955.0, "l": 15915.0, "c": 15925.0, "v": 15100, "empty": false }, { "t": "10:28:00", "o": 15925.0, "h": 15990.0, "l": 15925.0, "c": 15970.0, "v": 20200, "empty": false }, { "t": "10:28:15", "o": 15975.0, "h": 16025.0, "l": 15970.0, "c": 16005.0, "v": 19300, "empty": false }, { "t": "10:28:30", "o": 16015.0, "h": 16070.0, "l": 15995.0, "c": 16045.0, "v": 32300, "empty": false }, { "t": "10:28:45", "o": 16055.0, "h": 16070.0, "l": 16040.0, "c": 16045.0, "v": 20600, "empty": false }, { "t": "10:29:00", "o": 16040.0, "h": 16045.0, "l": 15940.0, "c": 16015.0, "v": 42900, "empty": false }, { "t": "10:29:15", "o": 15985.0, "h": 16020.0, "l": 15985.0, "c": 16005.0, "v": 10200, "empty": false }, { "t": "10:29:30", "o": 16005.0, "h": 16050.0, "l": 16005.0, "c": 16040.0, "v": 14400, "empty": false }, { "t": "10:29:45", "o": 16050.0, "h": 16060.0, "l": 16015.0, "c": 16040.0, "v": 18100, "empty": false }, { "t": "10:30:00", "o": 16035.0, "h": 16040.0, "l": 15890.0, "c": 15905.0, "v": 52400, "empty": false }, { "t": "10:30:15", "o": 15890.0, "h": 15940.0, "l": 15870.0, "c": 15930.0, "v": 27700, "empty": false }, { "t": "10:30:30", "o": 15935.0, "h": 15945.0, "l": 15910.0, "c": 15940.0, "v": 12200, "empty": false }, { "t": "10:30:45", "o": 15940.0, "h": 15995.0, "l": 15930.0, "c": 15990.0, "v": 19200, "empty": false }, { "t": "10:31:00", "o": 15990.0, "h": 15995.0, "l": 15970.0, "c": 15975.0, "v": 13500, "empty": false }, { "t": "10:31:15", "o": 15965.0, "h": 15975.0, "l": 15945.0, "c": 15955.0, "v": 10100, "empty": false }, { "t": "10:31:30", "o": 15955.0, "h": 15985.0, "l": 15925.0, "c": 15980.0, "v": 18000, "empty": false }, { "t": "10:31:45", "o": 15980.0, "h": 15990.0, "l": 15950.0, "c": 15960.0, "v": 12300, "empty": false }, { "t": "10:32:00", "o": 15945.0, "h": 15975.0, "l": 15910.0, "c": 15940.0, "v": 17300, "empty": false }, { "t": "10:32:15", "o": 15975.0, "h": 16020.0, "l": 15970.0, "c": 16000.0, "v": 22400, "empty": false }, { "t": "10:32:30", "o": 16005.0, "h": 16005.0, "l": 15940.0, "c": 15960.0, "v": 13800, "empty": false }, { "t": "10:32:45", "o": 15960.0, "h": 15990.0, "l": 15950.0, "c": 15955.0, "v": 9300, "empty": false }, { "t": "10:33:00", "o": 15955.0, "h": 15960.0, "l": 15900.0, "c": 15920.0, "v": 20800, "empty": false }, { "t": "10:33:15", "o": 15920.0, "h": 15930.0, "l": 15915.0, "c": 15925.0, "v": 13500, "empty": false }, { "t": "10:33:30", "o": 15920.0, "h": 15925.0, "l": 15870.0, "c": 15875.0, "v": 25400, "empty": false }, { "t": "10:33:45", "o": 15875.0, "h": 15885.0, "l": 15830.0, "c": 15835.0, "v": 22800, "empty": false }, { "t": "10:34:00", "o": 15830.0, "h": 15895.0, "l": 15820.0, "c": 15855.0, "v": 27400, "empty": false }, { "t": "10:34:15", "o": 15855.0, "h": 15885.0, "l": 15840.0, "c": 15865.0, "v": 18400, "empty": false }, { "t": "10:34:30", "o": 15860.0, "h": 15910.0, "l": 15855.0, "c": 15900.0, "v": 18000, "empty": false }, { "t": "10:34:45", "o": 15915.0, "h": 15920.0, "l": 15885.0, "c": 15905.0, "v": 17600, "empty": false }, { "t": "10:35:00", "o": 15885.0, "h": 15900.0, "l": 15820.0, "c": 15835.0, "v": 22200, "empty": false }, { "t": "10:35:15", "o": 15835.0, "h": 15845.0, "l": 15805.0, "c": 15810.0, "v": 12100, "empty": false }, { "t": "10:35:30", "o": 15815.0, "h": 15870.0, "l": 15805.0, "c": 15865.0, "v": 20000, "empty": false }, { "t": "10:35:45", "o": 15860.0, "h": 15890.0, "l": 15860.0, "c": 15880.0, "v": 9500, "empty": false }, { "t": "10:36:00", "o": 15885.0, "h": 15885.0, "l": 15850.0, "c": 15860.0, "v": 12700, "empty": false }, { "t": "10:36:15", "o": 15855.0, "h": 15890.0, "l": 15820.0, "c": 15870.0, "v": 30000, "empty": false }, { "t": "10:36:30", "o": 15865.0, "h": 15870.0, "l": 15835.0, "c": 15860.0, "v": 15400, "empty": false }, { "t": "10:36:45", "o": 15850.0, "h": 15865.0, "l": 15815.0, "c": 15830.0, "v": 24400, "empty": false }, { "t": "10:37:00", "o": 15835.0, "h": 15860.0, "l": 15820.0, "c": 15840.0, "v": 17900, "empty": false }, { "t": "10:37:15", "o": 15840.0, "h": 15860.0, "l": 15815.0, "c": 15830.0, "v": 11700, "empty": false }, { "t": "10:37:30", "o": 15830.0, "h": 15830.0, "l": 15805.0, "c": 15810.0, "v": 10000, "empty": false }, { "t": "10:37:45", "o": 15815.0, "h": 15835.0, "l": 15805.0, "c": 15820.0, "v": 17900, "empty": false }, { "t": "10:38:00", "o": 15840.0, "h": 15900.0, "l": 15815.0, "c": 15865.0, "v": 27500, "empty": false }, { "t": "10:38:15", "o": 15865.0, "h": 15885.0, "l": 15860.0, "c": 15865.0, "v": 9800, "empty": false }, { "t": "10:38:30", "o": 15870.0, "h": 15915.0, "l": 15865.0, "c": 15875.0, "v": 18100, "empty": false }, { "t": "10:38:45", "o": 15870.0, "h": 15875.0, "l": 15770.0, "c": 15800.0, "v": 47700, "empty": false }, { "t": "10:39:00", "o": 15780.0, "h": 15800.0, "l": 15765.0, "c": 15780.0, "v": 16800, "empty": false }, { "t": "10:39:15", "o": 15770.0, "h": 15790.0, "l": 15765.0, "c": 15780.0, "v": 13900, "empty": false }, { "t": "10:39:30", "o": 15775.0, "h": 15840.0, "l": 15755.0, "c": 15825.0, "v": 22800, "empty": false }, { "t": "10:39:45", "o": 15825.0, "h": 15830.0, "l": 15800.0, "c": 15810.0, "v": 9900, "empty": false }, { "t": "10:40:00", "o": 15815.0, "h": 15815.0, "l": 15780.0, "c": 15795.0, "v": 9100, "empty": false }, { "t": "10:40:15", "o": 15790.0, "h": 15810.0, "l": 15785.0, "c": 15790.0, "v": 9100, "empty": false }, { "t": "10:40:30", "o": 15785.0, "h": 15795.0, "l": 15775.0, "c": 15785.0, "v": 7700, "empty": false }, { "t": "10:40:45", "o": 15795.0, "h": 15805.0, "l": 15785.0, "c": 15800.0, "v": 7100, "empty": false }, { "t": "10:41:00", "o": 15790.0, "h": 15815.0, "l": 15785.0, "c": 15810.0, "v": 12700, "empty": false }, { "t": "10:41:15", "o": 15810.0, "h": 15815.0, "l": 15785.0, "c": 15795.0, "v": 11300, "empty": false }, { "t": "10:41:30", "o": 15800.0, "h": 15800.0, "l": 15780.0, "c": 15795.0, "v": 5000, "empty": false }, { "t": "10:41:45", "o": 15800.0, "h": 15800.0, "l": 15780.0, "c": 15790.0, "v": 7000, "empty": false }, { "t": "10:42:00", "o": 15790.0, "h": 15890.0, "l": 15780.0, "c": 15820.0, "v": 41300, "empty": false }, { "t": "10:42:15", "o": 15820.0, "h": 15865.0, "l": 15810.0, "c": 15855.0, "v": 15600, "empty": false }, { "t": "10:42:30", "o": 15855.0, "h": 15895.0, "l": 15855.0, "c": 15880.0, "v": 18100, "empty": false }, { "t": "10:42:45", "o": 15890.0, "h": 15890.0, "l": 15850.0, "c": 15850.0, "v": 10400, "empty": false }, { "t": "10:43:00", "o": 15850.0, "h": 15885.0, "l": 15830.0, "c": 15840.0, "v": 16200, "empty": false }, { "t": "10:43:15", "o": 15835.0, "h": 15840.0, "l": 15790.0, "c": 15820.0, "v": 15400, "empty": false }, { "t": "10:43:30", "o": 15815.0, "h": 15825.0, "l": 15805.0, "c": 15820.0, "v": 16100, "empty": false }, { "t": "10:43:45", "o": 15815.0, "h": 15820.0, "l": 15805.0, "c": 15810.0, "v": 5200, "empty": false }, { "t": "10:44:00", "o": 15805.0, "h": 15815.0, "l": 15790.0, "c": 15790.0, "v": 9000, "empty": false }, { "t": "10:44:15", "o": 15790.0, "h": 15795.0, "l": 15765.0, "c": 15770.0, "v": 22500, "empty": false }, { "t": "10:44:30", "o": 15775.0, "h": 15845.0, "l": 15770.0, "c": 15820.0, "v": 22200, "empty": false }, { "t": "10:44:45", "o": 15835.0, "h": 15865.0, "l": 15830.0, "c": 15855.0, "v": 13300, "empty": false }, { "t": "10:45:00", "o": 15865.0, "h": 15875.0, "l": 15845.0, "c": 15850.0, "v": 13700, "empty": false }, { "t": "10:45:15", "o": 15835.0, "h": 15890.0, "l": 15825.0, "c": 15875.0, "v": 20600, "empty": false }, { "t": "10:45:30", "o": 15880.0, "h": 15885.0, "l": 15835.0, "c": 15850.0, "v": 12300, "empty": false }, { "t": "10:45:45", "o": 15850.0, "h": 15865.0, "l": 15825.0, "c": 15855.0, "v": 8600, "empty": false }, { "t": "10:46:00", "o": 15855.0, "h": 15895.0, "l": 15855.0, "c": 15895.0, "v": 12200, "empty": false }, { "t": "10:46:15", "o": 15885.0, "h": 15900.0, "l": 15880.0, "c": 15890.0, "v": 12700, "empty": false }, { "t": "10:46:30", "o": 15890.0, "h": 15900.0, "l": 15840.0, "c": 15850.0, "v": 15300, "empty": false }, { "t": "10:46:45", "o": 15850.0, "h": 15855.0, "l": 15830.0, "c": 15830.0, "v": 6700, "empty": false }, { "t": "10:47:00", "o": 15845.0, "h": 15900.0, "l": 15840.0, "c": 15880.0, "v": 38700, "empty": false }, { "t": "10:47:15", "o": 15855.0, "h": 15880.0, "l": 15850.0, "c": 15875.0, "v": 11200, "empty": false }, { "t": "10:47:30", "o": 15880.0, "h": 15900.0, "l": 15875.0, "c": 15875.0, "v": 9100, "empty": false }, { "t": "10:47:45", "o": 15880.0, "h": 15920.0, "l": 15870.0, "c": 15880.0, "v": 21500, "empty": false }, { "t": "10:48:00", "o": 15900.0, "h": 15915.0, "l": 15885.0, "c": 15900.0, "v": 9700, "empty": false }, { "t": "10:48:15", "o": 15905.0, "h": 15910.0, "l": 15895.0, "c": 15905.0, "v": 10500, "empty": false }, { "t": "10:48:30", "o": 15890.0, "h": 15895.0, "l": 15880.0, "c": 15885.0, "v": 8800, "empty": false }, { "t": "10:48:45", "o": 15880.0, "h": 15935.0, "l": 15880.0, "c": 15905.0, "v": 30800, "empty": false }, { "t": "10:49:00", "o": 15900.0, "h": 15900.0, "l": 15860.0, "c": 15865.0, "v": 12100, "empty": false }, { "t": "10:49:15", "o": 15860.0, "h": 15865.0, "l": 15860.0, "c": 15860.0, "v": 7200, "empty": false }, { "t": "10:49:30", "o": 15865.0, "h": 15865.0, "l": 15850.0, "c": 15855.0, "v": 7200, "empty": false }, { "t": "10:49:45", "o": 15855.0, "h": 15855.0, "l": 15785.0, "c": 15790.0, "v": 21200, "empty": false }, { "t": "10:50:00", "o": 15795.0, "h": 15795.0, "l": 15770.0, "c": 15775.0, "v": 16700, "empty": false }, { "t": "10:50:15", "o": 15785.0, "h": 15800.0, "l": 15780.0, "c": 15780.0, "v": 13000, "empty": false }, { "t": "10:50:30", "o": 15780.0, "h": 15785.0, "l": 15760.0, "c": 15760.0, "v": 10000, "empty": false }, { "t": "10:50:45", "o": 15755.0, "h": 15755.0, "l": 15660.0, "c": 15665.0, "v": 31800, "empty": false }, { "t": "10:51:00", "o": 15665.0, "h": 15735.0, "l": 15625.0, "c": 15730.0, "v": 38400, "empty": false }, { "t": "10:51:15", "o": 15710.0, "h": 15720.0, "l": 15615.0, "c": 15615.0, "v": 10900, "empty": false }, { "t": "10:51:30", "o": 15615.0, "h": 15620.0, "l": 15540.0, "c": 15615.0, "v": 59400, "empty": false }, { "t": "10:51:45", "o": 15610.0, "h": 15650.0, "l": 15610.0, "c": 15635.0, "v": 16100, "empty": false }, { "t": "10:52:00", "o": 15645.0, "h": 15645.0, "l": 15590.0, "c": 15600.0, "v": 10800, "empty": false }, { "t": "10:52:15", "o": 15595.0, "h": 15610.0, "l": 15590.0, "c": 15590.0, "v": 14000, "empty": false }, { "t": "10:52:30", "o": 15595.0, "h": 15605.0, "l": 15585.0, "c": 15590.0, "v": 14800, "empty": false }, { "t": "10:52:45", "o": 15600.0, "h": 15640.0, "l": 15590.0, "c": 15630.0, "v": 14000, "empty": false }, { "t": "10:53:00", "o": 15625.0, "h": 15630.0, "l": 15600.0, "c": 15605.0, "v": 14100, "empty": false }, { "t": "10:53:15", "o": 15600.0, "h": 15660.0, "l": 15575.0, "c": 15635.0, "v": 22100, "empty": false }, { "t": "10:53:30", "o": 15630.0, "h": 15660.0, "l": 15625.0, "c": 15630.0, "v": 12900, "empty": false }, { "t": "10:53:45", "o": 15635.0, "h": 15660.0, "l": 15630.0, "c": 15645.0, "v": 15000, "empty": false }, { "t": "10:54:00", "o": 15650.0, "h": 15675.0, "l": 15620.0, "c": 15655.0, "v": 21000, "empty": false }, { "t": "10:54:15", "o": 15630.0, "h": 15660.0, "l": 15625.0, "c": 15645.0, "v": 9600, "empty": false }, { "t": "10:54:30", "o": 15660.0, "h": 15665.0, "l": 15650.0, "c": 15650.0, "v": 6500, "empty": false }, { "t": "10:54:45", "o": 15635.0, "h": 15645.0, "l": 15610.0, "c": 15630.0, "v": 12900, "empty": false }, { "t": "10:55:00", "o": 15630.0, "h": 15655.0, "l": 15605.0, "c": 15610.0, "v": 17600, "empty": false }, { "t": "10:55:15", "o": 15610.0, "h": 15610.0, "l": 15570.0, "c": 15575.0, "v": 13300, "empty": false }, { "t": "10:55:30", "o": 15575.0, "h": 15580.0, "l": 15530.0, "c": 15550.0, "v": 22700, "empty": false }, { "t": "10:55:45", "o": 15535.0, "h": 15560.0, "l": 15525.0, "c": 15545.0, "v": 26500, "empty": false }, { "t": "10:56:00", "o": 15570.0, "h": 15575.0, "l": 15535.0, "c": 15545.0, "v": 19300, "empty": false }, { "t": "10:56:15", "o": 15540.0, "h": 15565.0, "l": 15535.0, "c": 15550.0, "v": 12900, "empty": false }, { "t": "10:56:30", "o": 15535.0, "h": 15545.0, "l": 15515.0, "c": 15520.0, "v": 15600, "empty": false }, { "t": "10:56:45", "o": 15530.0, "h": 15540.0, "l": 15520.0, "c": 15530.0, "v": 9500, "empty": false }, { "t": "10:57:00", "o": 15535.0, "h": 15550.0, "l": 15525.0, "c": 15540.0, "v": 13800, "empty": false }, { "t": "10:57:15", "o": 15535.0, "h": 15570.0, "l": 15535.0, "c": 15545.0, "v": 21000, "empty": false }, { "t": "10:57:30", "o": 15550.0, "h": 15555.0, "l": 15520.0, "c": 15520.0, "v": 11700, "empty": false }, { "t": "10:57:45", "o": 15515.0, "h": 15525.0, "l": 15470.0, "c": 15480.0, "v": 34400, "empty": false }, { "t": "10:58:00", "o": 15480.0, "h": 15490.0, "l": 15455.0, "c": 15475.0, "v": 28000, "empty": false }, { "t": "10:58:15", "o": 15470.0, "h": 15485.0, "l": 15455.0, "c": 15480.0, "v": 23900, "empty": false }, { "t": "10:58:30", "o": 15495.0, "h": 15510.0, "l": 15445.0, "c": 15455.0, "v": 24600, "empty": false }, { "t": "10:58:45", "o": 15445.0, "h": 15475.0, "l": 15425.0, "c": 15460.0, "v": 25800, "empty": false }, { "t": "10:59:00", "o": 15475.0, "h": 15515.0, "l": 15460.0, "c": 15500.0, "v": 21000, "empty": false }, { "t": "10:59:15", "o": 15500.0, "h": 15515.0, "l": 15475.0, "c": 15480.0, "v": 17500, "empty": false }, { "t": "10:59:30", "o": 15475.0, "h": 15485.0, "l": 15445.0, "c": 15480.0, "v": 15000, "empty": false }, { "t": "10:59:45", "o": 15480.0, "h": 15500.0, "l": 15470.0, "c": 15475.0, "v": 12100, "empty": false }, { "t": "11:00:00", "o": 15500.0, "h": 15500.0, "l": 15435.0, "c": 15450.0, "v": 16000, "empty": false }, { "t": "11:00:15", "o": 15480.0, "h": 15555.0, "l": 15460.0, "c": 15550.0, "v": 24700, "empty": false }, { "t": "11:00:30", "o": 15550.0, "h": 15595.0, "l": 15545.0, "c": 15585.0, "v": 17800, "empty": false }, { "t": "11:00:45", "o": 15590.0, "h": 15635.0, "l": 15585.0, "c": 15625.0, "v": 17600, "empty": false }, { "t": "11:01:00", "o": 15620.0, "h": 15665.0, "l": 15610.0, "c": 15640.0, "v": 55500, "empty": false }, { "t": "11:01:15", "o": 15645.0, "h": 15685.0, "l": 15640.0, "c": 15650.0, "v": 17200, "empty": false }, { "t": "11:01:30", "o": 15650.0, "h": 15660.0, "l": 15635.0, "c": 15650.0, "v": 14600, "empty": false }, { "t": "11:01:45", "o": 15640.0, "h": 15655.0, "l": 15620.0, "c": 15650.0, "v": 17700, "empty": false }, { "t": "11:02:00", "o": 15640.0, "h": 15670.0, "l": 15635.0, "c": 15645.0, "v": 19900, "empty": false }, { "t": "11:02:15", "o": 15650.0, "h": 15655.0, "l": 15635.0, "c": 15650.0, "v": 14100, "empty": false }, { "t": "11:02:30", "o": 15650.0, "h": 15650.0, "l": 15570.0, "c": 15595.0, "v": 23100, "empty": false }, { "t": "11:02:45", "o": 15605.0, "h": 15630.0, "l": 15590.0, "c": 15630.0, "v": 8300, "empty": false }, { "t": "11:03:00", "o": 15630.0, "h": 15650.0, "l": 15630.0, "c": 15640.0, "v": 6300, "empty": false }, { "t": "11:03:15", "o": 15635.0, "h": 15670.0, "l": 15635.0, "c": 15650.0, "v": 23800, "empty": false }, { "t": "11:03:30", "o": 15650.0, "h": 15690.0, "l": 15640.0, "c": 15680.0, "v": 20500, "empty": false }, { "t": "11:03:45", "o": 15675.0, "h": 15680.0, "l": 15645.0, "c": 15650.0, "v": 11100, "empty": false }, { "t": "11:04:00", "o": 15650.0, "h": 15665.0, "l": 15650.0, "c": 15650.0, "v": 7000, "empty": false }, { "t": "11:04:15", "o": 15670.0, "h": 15775.0, "l": 15655.0, "c": 15760.0, "v": 64900, "empty": false }, { "t": "11:04:30", "o": 15765.0, "h": 15775.0, "l": 15725.0, "c": 15740.0, "v": 23200, "empty": false }, { "t": "11:04:45", "o": 15725.0, "h": 15755.0, "l": 15715.0, "c": 15745.0, "v": 11200, "empty": false }, { "t": "11:05:00", "o": 15735.0, "h": 15740.0, "l": 15700.0, "c": 15720.0, "v": 18200, "empty": false }, { "t": "11:05:15", "o": 15720.0, "h": 15720.0, "l": 15635.0, "c": 15660.0, "v": 24700, "empty": false }, { "t": "11:05:30", "o": 15640.0, "h": 15665.0, "l": 15635.0, "c": 15650.0, "v": 12200, "empty": false }, { "t": "11:05:45", "o": 15670.0, "h": 15670.0, "l": 15645.0, "c": 15655.0, "v": 7300, "empty": false }, { "t": "11:06:00", "o": 15650.0, "h": 15665.0, "l": 15645.0, "c": 15645.0, "v": 8000, "empty": false }, { "t": "11:06:15", "o": 15650.0, "h": 15655.0, "l": 15605.0, "c": 15610.0, "v": 13600, "empty": false }, { "t": "11:06:30", "o": 15600.0, "h": 15605.0, "l": 15565.0, "c": 15575.0, "v": 13800, "empty": false }, { "t": "11:06:45", "o": 15585.0, "h": 15590.0, "l": 15565.0, "c": 15570.0, "v": 8200, "empty": false }, { "t": "11:07:00", "o": 15575.0, "h": 15635.0, "l": 15575.0, "c": 15630.0, "v": 15700, "empty": false }, { "t": "11:07:15", "o": 15630.0, "h": 15640.0, "l": 15600.0, "c": 15630.0, "v": 10800, "empty": false }, { "t": "11:07:30", "o": 15645.0, "h": 15650.0, "l": 15605.0, "c": 15620.0, "v": 8300, "empty": false }, { "t": "11:07:45", "o": 15615.0, "h": 15620.0, "l": 15605.0, "c": 15615.0, "v": 3700, "empty": false }, { "t": "11:08:00", "o": 15610.0, "h": 15640.0, "l": 15605.0, "c": 15625.0, "v": 9200, "empty": false }, { "t": "11:08:15", "o": 15625.0, "h": 15630.0, "l": 15615.0, "c": 15620.0, "v": 4100, "empty": false }, { "t": "11:08:30", "o": 15605.0, "h": 15650.0, "l": 15600.0, "c": 15635.0, "v": 11300, "empty": false }, { "t": "11:08:45", "o": 15635.0, "h": 15655.0, "l": 15635.0, "c": 15645.0, "v": 6100, "empty": false }, { "t": "11:09:00", "o": 15635.0, "h": 15645.0, "l": 15610.0, "c": 15630.0, "v": 6900, "empty": false }, { "t": "11:09:15", "o": 15625.0, "h": 15655.0, "l": 15625.0, "c": 15650.0, "v": 8000, "empty": false }, { "t": "11:09:30", "o": 15645.0, "h": 15665.0, "l": 15640.0, "c": 15655.0, "v": 10700, "empty": false }, { "t": "11:09:45", "o": 15650.0, "h": 15660.0, "l": 15640.0, "c": 15645.0, "v": 5900, "empty": false }, { "t": "11:10:00", "o": 15645.0, "h": 15645.0, "l": 15625.0, "c": 15635.0, "v": 12500, "empty": false }, { "t": "11:10:15", "o": 15645.0, "h": 15645.0, "l": 15600.0, "c": 15600.0, "v": 11300, "empty": false }, { "t": "11:10:30", "o": 15595.0, "h": 15595.0, "l": 15535.0, "c": 15535.0, "v": 17100, "empty": false }, { "t": "11:10:45", "o": 15540.0, "h": 15545.0, "l": 15505.0, "c": 15515.0, "v": 28400, "empty": false }, { "t": "11:11:00", "o": 15520.0, "h": 15545.0, "l": 15505.0, "c": 15520.0, "v": 10100, "empty": false }, { "t": "11:11:15", "o": 15505.0, "h": 15530.0, "l": 15490.0, "c": 15530.0, "v": 12600, "empty": false }, { "t": "11:11:30", "o": 15520.0, "h": 15530.0, "l": 15510.0, "c": 15530.0, "v": 5200, "empty": false }, { "t": "11:11:45", "o": 15535.0, "h": 15540.0, "l": 15515.0, "c": 15515.0, "v": 5000, "empty": false }, { "t": "11:12:00", "o": 15515.0, "h": 15550.0, "l": 15500.0, "c": 15525.0, "v": 17300, "empty": false }, { "t": "11:12:15", "o": 15535.0, "h": 15545.0, "l": 15525.0, "c": 15535.0, "v": 5800, "empty": false }, { "t": "11:12:30", "o": 15540.0, "h": 15550.0, "l": 15530.0, "c": 15535.0, "v": 10600, "empty": false }, { "t": "11:12:45", "o": 15535.0, "h": 15535.0, "l": 15505.0, "c": 15505.0, "v": 8300, "empty": false }, { "t": "11:13:00", "o": 15505.0, "h": 15510.0, "l": 15475.0, "c": 15475.0, "v": 14600, "empty": false }, { "t": "11:13:15", "o": 15475.0, "h": 15515.0, "l": 15470.0, "c": 15510.0, "v": 11000, "empty": false }, { "t": "11:13:30", "o": 15505.0, "h": 15505.0, "l": 15480.0, "c": 15485.0, "v": 6100, "empty": false }, { "t": "11:13:45", "o": 15485.0, "h": 15505.0, "l": 15470.0, "c": 15490.0, "v": 12900, "empty": false }, { "t": "11:14:00", "o": 15500.0, "h": 15510.0, "l": 15495.0, "c": 15500.0, "v": 8600, "empty": false }, { "t": "11:14:15", "o": 15500.0, "h": 15500.0, "l": 15480.0, "c": 15490.0, "v": 10000, "empty": false }, { "t": "11:14:30", "o": 15500.0, "h": 15500.0, "l": 15485.0, "c": 15495.0, "v": 6400, "empty": false }, { "t": "11:14:45", "o": 15495.0, "h": 15510.0, "l": 15490.0, "c": 15505.0, "v": 7700, "empty": false }, { "t": "11:15:00", "o": 15500.0, "h": 15540.0, "l": 15500.0, "c": 15525.0, "v": 11300, "empty": false }, { "t": "11:15:15", "o": 15540.0, "h": 15540.0, "l": 15505.0, "c": 15540.0, "v": 8800, "empty": false }, { "t": "11:15:30", "o": 15540.0, "h": 15565.0, "l": 15530.0, "c": 15545.0, "v": 10800, "empty": false }, { "t": "11:15:45", "o": 15545.0, "h": 15560.0, "l": 15495.0, "c": 15515.0, "v": 19500, "empty": false }, { "t": "11:16:00", "o": 15515.0, "h": 15515.0, "l": 15490.0, "c": 15495.0, "v": 7100, "empty": false }, { "t": "11:16:15", "o": 15495.0, "h": 15500.0, "l": 15470.0, "c": 15500.0, "v": 12400, "empty": false }, { "t": "11:16:30", "o": 15500.0, "h": 15535.0, "l": 15500.0, "c": 15525.0, "v": 11100, "empty": false }, { "t": "11:16:45", "o": 15535.0, "h": 15540.0, "l": 15515.0, "c": 15540.0, "v": 7500, "empty": false }, { "t": "11:17:00", "o": 15535.0, "h": 15555.0, "l": 15530.0, "c": 15545.0, "v": 11300, "empty": false }, { "t": "11:17:15", "o": 15540.0, "h": 15550.0, "l": 15500.0, "c": 15515.0, "v": 15200, "empty": false }, { "t": "11:17:30", "o": 15505.0, "h": 15535.0, "l": 15505.0, "c": 15520.0, "v": 13800, "empty": false }, { "t": "11:17:45", "o": 15520.0, "h": 15520.0, "l": 15495.0, "c": 15505.0, "v": 10400, "empty": false }, { "t": "11:18:00", "o": 15490.0, "h": 15520.0, "l": 15490.0, "c": 15520.0, "v": 7100, "empty": false }, { "t": "11:18:15", "o": 15520.0, "h": 15540.0, "l": 15510.0, "c": 15540.0, "v": 6400, "empty": false }, { "t": "11:18:30", "o": 15540.0, "h": 15545.0, "l": 15505.0, "c": 15505.0, "v": 6700, "empty": false }, { "t": "11:18:45", "o": 15510.0, "h": 15515.0, "l": 15500.0, "c": 15510.0, "v": 3100, "empty": false }, { "t": "11:19:00", "o": 15505.0, "h": 15505.0, "l": 15465.0, "c": 15470.0, "v": 11900, "empty": false }, { "t": "11:19:15", "o": 15470.0, "h": 15485.0, "l": 15465.0, "c": 15485.0, "v": 6400, "empty": false }, { "t": "11:19:30", "o": 15475.0, "h": 15485.0, "l": 15470.0, "c": 15480.0, "v": 5500, "empty": false }, { "t": "11:19:45", "o": 15475.0, "h": 15490.0, "l": 15475.0, "c": 15490.0, "v": 3000, "empty": false }, { "t": "11:20:00", "o": 15500.0, "h": 15510.0, "l": 15475.0, "c": 15495.0, "v": 9800, "empty": false }, { "t": "11:20:15", "o": 15515.0, "h": 15520.0, "l": 15495.0, "c": 15510.0, "v": 7100, "empty": false }, { "t": "11:20:30", "o": 15510.0, "h": 15525.0, "l": 15510.0, "c": 15510.0, "v": 6500, "empty": false }, { "t": "11:20:45", "o": 15480.0, "h": 15505.0, "l": 15480.0, "c": 15500.0, "v": 6600, "empty": false }, { "t": "11:21:00", "o": 15495.0, "h": 15495.0, "l": 15470.0, "c": 15475.0, "v": 6000, "empty": false }, { "t": "11:21:15", "o": 15470.0, "h": 15470.0, "l": 15390.0, "c": 15420.0, "v": 37000, "empty": false }, { "t": "11:21:30", "o": 15435.0, "h": 15450.0, "l": 15425.0, "c": 15430.0, "v": 8800, "empty": false }, { "t": "11:21:45", "o": 15440.0, "h": 15440.0, "l": 15390.0, "c": 15395.0, "v": 12500, "empty": false }, { "t": "11:22:00", "o": 15390.0, "h": 15400.0, "l": 15360.0, "c": 15365.0, "v": 17700, "empty": false }, { "t": "11:22:15", "o": 15380.0, "h": 15380.0, "l": 15335.0, "c": 15350.0, "v": 20400, "empty": false }, { "t": "11:22:30", "o": 15355.0, "h": 15390.0, "l": 15355.0, "c": 15380.0, "v": 21400, "empty": false }, { "t": "11:22:45", "o": 15370.0, "h": 15380.0, "l": 15370.0, "c": 15370.0, "v": 7300, "empty": false }, { "t": "11:23:00", "o": 15380.0, "h": 15465.0, "l": 15380.0, "c": 15455.0, "v": 24800, "empty": false }, { "t": "11:23:15", "o": 15450.0, "h": 15455.0, "l": 15405.0, "c": 15425.0, "v": 11600, "empty": false }, { "t": "11:23:30", "o": 15430.0, "h": 15430.0, "l": 15380.0, "c": 15390.0, "v": 9900, "empty": false }, { "t": "11:23:45", "o": 15400.0, "h": 15405.0, "l": 15390.0, "c": 15390.0, "v": 5000, "empty": false }, { "t": "11:24:00", "o": 15390.0, "h": 15390.0, "l": 15340.0, "c": 15370.0, "v": 18700, "empty": false }, { "t": "11:24:15", "o": 15375.0, "h": 15380.0, "l": 15360.0, "c": 15360.0, "v": 7800, "empty": false }, { "t": "11:24:30", "o": 15365.0, "h": 15380.0, "l": 15360.0, "c": 15370.0, "v": 8000, "empty": false }, { "t": "11:24:45", "o": 15370.0, "h": 15390.0, "l": 15370.0, "c": 15370.0, "v": 10100, "empty": false }, { "t": "11:25:00", "o": 15375.0, "h": 15380.0, "l": 15350.0, "c": 15365.0, "v": 7700, "empty": false }, { "t": "11:25:15", "o": 15365.0, "h": 15370.0, "l": 15350.0, "c": 15350.0, "v": 5600, "empty": false }, { "t": "11:25:30", "o": 15340.0, "h": 15370.0, "l": 15340.0, "c": 15365.0, "v": 13200, "empty": false }, { "t": "11:25:45", "o": 15365.0, "h": 15370.0, "l": 15355.0, "c": 15355.0, "v": 5000, "empty": false }, { "t": "11:26:00", "o": 15355.0, "h": 15360.0, "l": 15320.0, "c": 15320.0, "v": 10400, "empty": false }, { "t": "11:26:15", "o": 15325.0, "h": 15340.0, "l": 15315.0, "c": 15335.0, "v": 14200, "empty": false }, { "t": "11:26:30", "o": 15330.0, "h": 15345.0, "l": 15315.0, "c": 15330.0, "v": 14100, "empty": false }, { "t": "11:26:45", "o": 15340.0, "h": 15380.0, "l": 15330.0, "c": 15375.0, "v": 14800, "empty": false }, { "t": "11:27:00", "o": 15375.0, "h": 15400.0, "l": 15370.0, "c": 15375.0, "v": 12100, "empty": false }, { "t": "11:27:15", "o": 15380.0, "h": 15400.0, "l": 15370.0, "c": 15380.0, "v": 21700, "empty": false }, { "t": "11:27:30", "o": 15400.0, "h": 15405.0, "l": 15350.0, "c": 15350.0, "v": 16200, "empty": false }, { "t": "11:27:45", "o": 15350.0, "h": 15355.0, "l": 15305.0, "c": 15320.0, "v": 10000, "empty": false }, { "t": "11:28:00", "o": 15310.0, "h": 15325.0, "l": 15295.0, "c": 15315.0, "v": 29100, "empty": false }, { "t": "11:28:15", "o": 15325.0, "h": 15335.0, "l": 15305.0, "c": 15305.0, "v": 7200, "empty": false }, { "t": "11:28:30", "o": 15310.0, "h": 15340.0, "l": 15300.0, "c": 15325.0, "v": 16100, "empty": false }, { "t": "11:28:45", "o": 15330.0, "h": 15335.0, "l": 15315.0, "c": 15320.0, "v": 7000, "empty": false }, { "t": "11:29:00", "o": 15310.0, "h": 15315.0, "l": 15260.0, "c": 15265.0, "v": 16200, "empty": false }, { "t": "11:29:15", "o": 15260.0, "h": 15280.0, "l": 15240.0, "c": 15255.0, "v": 36500, "empty": false }, { "t": "11:29:30", "o": 15255.0, "h": 15320.0, "l": 15230.0, "c": 15300.0, "v": 26400, "empty": false }, { "t": "11:29:45", "o": 15305.0, "h": 15330.0, "l": 15295.0, "c": 15315.0, "v": 12200, "empty": false }, { "t": "11:30:00", "o": 15300.0, "h": 15300.0, "l": 15300.0, "c": 15300.0, "v": 4200, "empty": false } ] } }, "trades": [ { "id": "trade_01_5803", "code": "5803", "name": "藤倉", "direction": "SELL", "qty": 100, "entryTime": "09:08:00", "entryPrice": 3952.0, "exitTime": "09:09:00", "exitPrice": 3943.0, "pnl": 900.0, "snapshots": { "before": "trade_01_5803_before_15s.png", "after": "trade_01_5803_after_15s.png", "plus10m": "trade_01_5803_plus10m_15s.png" } }, { "id": "trade_02_7203", "code": "7203", "name": "トヨタ", "direction": "LONG", "qty": 600, "entryTime": "09:12:00", "entryPrice": 2757.8333333333335, "exitTime": "09:15:00", "exitPrice": 2754.0833333333335, "pnl": -2250.0, "snapshots": { "before": "trade_02_7203_before_15s.png", "after": "trade_02_7203_after_15s.png", "plus10m": "trade_02_7203_plus10m_15s.png" } }, { "id": "trade_03_6981", "code": "6981", "name": "村田製作所", "direction": "SELL", "qty": 100, "entryTime": "09:21:00", "entryPrice": 8689.0, "exitTime": "09:23:00", "exitPrice": 8666.0, "pnl": 2300.0, "snapshots": { "before": "trade_03_6981_before_15s.png", "after": "trade_03_6981_after_15s.png", "plus10m": "trade_03_6981_plus10m_15s.png" } }, { "id": "trade_04_1321", "code": "1321", "name": "野村日経平均", "direction": "LONG", "qty": 22, "entryTime": "09:28:00", "entryPrice": 65800.0, "exitTime": "09:29:00", "exitPrice": 65850.0, "pnl": 1100.0, "snapshots": {} }, { "id": "trade_05_6981", "code": "6981", "name": "村田製作所", "direction": "SELL", "qty": 100, "entryTime": "09:29:00", "entryPrice": 8575.0, "exitTime": "09:36:00", "exitPrice": 8565.0, "pnl": 1000.0, "snapshots": { "before": "trade_05_6981_before_15s.png", "after": "trade_05_6981_after_15s.png", "plus10m": "trade_05_6981_plus10m_15s.png" } }, { "id": "trade_06_6976", "code": "6976", "name": "太陽誘電", "direction": "LONG", "qty": 100, "entryTime": "09:39:00", "entryPrice": 15015.0, "exitTime": "09:40:00", "exitPrice": 15140.0, "pnl": 12500.0, "snapshots": { "before": "trade_06_6976_before_15s.png", "after": "trade_06_6976_after_15s.png", "plus10m": "trade_06_6976_plus10m_15s.png" } } ], "missingCsvSymbols": [ "1321" ] }