[{"a":"AAA","b":7.22,"c":7.72,"d":6.72,"e":7.09,"f":5700,"g":7.08,"h":19100,"i":7.07,"j":109800,"k":-0.12,"l":7.1,"m":100,"n":1570800,"o":7.13,"p":3000,"q":7.12,"r":10100,"s":7.1,"t":19900,"u":0,"v":7.21,"w":7.07,"x":19000,"y":70900,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1570800},{"a":"AAM","b":7.5,"c":8.02,"d":6.98,"e":7.3,"f":1500,"g":7.25,"h":200,"i":7.23,"j":5100,"k":-0.2,"l":7.3,"m":1500,"n":11300,"o":7.5,"p":2100,"q":7.49,"r":200,"s":7.48,"t":100,"u":0,"v":7.41,"w":7.3,"x":0,"y":0,"z":0,"Time":"14:15 14/08/2026","tb":0,"ts":0,"totalvolume":11300},{"a":"AAT","b":2.33,"c":2.49,"d":2.17,"e":2.32,"f":100,"g":2.3,"h":200,"i":2.29,"j":3600,"k":-0.01,"l":2.32,"m":100,"n":4600,"o":2.35,"p":5200,"q":2.34,"r":400,"s":2.33,"t":1000,"u":0,"v":2.33,"w":2.29,"x":0,"y":2400,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":4600},{"a":"ABR","b":12.6,"c":13.45,"d":11.75,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":-0.85,"l":11.75,"m":1000,"n":12800,"o":13.45,"p":1700,"q":12.8,"r":200,"s":12.5,"t":2000,"u":0,"v":12.7,"w":11.75,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":12800},{"a":"ABS","b":3.1,"c":3.31,"d":2.89,"e":3.07,"f":11300,"g":3.06,"h":20900,"i":3.05,"j":5500,"k":0,"l":3.1,"m":700,"n":120300,"o":3.12,"p":5600,"q":3.11,"r":20900,"s":3.1,"t":5700,"u":0,"v":3.11,"w":3.04,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":120300},{"a":"ABT","b":50.5,"c":54,"d":47,"e":50.4,"f":600,"g":50.3,"h":500,"i":50.1,"j":1100,"k":-0.1,"l":50.4,"m":100,"n":4200,"o":50.8,"p":600,"q":50.6,"r":100,"s":50.5,"t":200,"u":0,"v":50.5,"w":50.1,"x":200,"y":70,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":4200},{"a":"ACB","b":22.2,"c":23.75,"d":20.65,"e":22.15,"f":75800,"g":22.1,"h":245000,"i":22.05,"j":152200,"k":-0.05,"l":22.15,"m":200,"n":7102000,"o":22.3,"p":185100,"q":22.25,"r":285400,"s":22.2,"t":460200,"u":0,"v":22.3,"w":22.1,"x":667500,"y":2216671,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":7102000},{"a":"ACC","b":4.78,"c":5.11,"d":4.45,"e":4.64,"f":11500,"g":4.63,"h":5000,"i":4.61,"j":1000,"k":-0.13,"l":4.65,"m":1100,"n":720000,"o":4.67,"p":6100,"q":4.66,"r":4300,"s":4.65,"t":700,"u":0,"v":4.85,"w":4.65,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":720000},{"a":"ACG","b":32.3,"c":34.55,"d":30.05,"e":30.95,"f":100,"g":30.9,"h":200,"i":30.8,"j":100,"k":0,"l":32.3,"m":0,"n":0,"o":32.3,"p":100,"q":32.25,"r":1300,"s":32.2,"t":400,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:39 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"ACL","b":12.5,"c":13.35,"d":11.65,"e":11.9,"f":100,"g":11.8,"h":200,"i":0,"j":0,"k":0,"l":12.5,"m":2000,"n":11200,"o":12.35,"p":1000,"q":12.3,"r":100,"s":12.25,"t":100,"u":0,"v":12.5,"w":12.5,"x":11700,"y":0,"z":0,"Time":"14:09 14/08/2026","tb":0,"ts":0,"totalvolume":11200},{"a":"ADG","b":8.55,"c":9.14,"d":7.96,"e":8.01,"f":100,"g":8,"h":1000,"i":7.99,"j":6800,"k":-0.56,"l":7.99,"m":100,"n":300,"o":8.55,"p":4100,"q":8.54,"r":100,"s":8.51,"t":100,"u":0,"v":8.05,"w":7.99,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":300},{"a":"ADP","b":23,"c":24.6,"d":21.4,"e":23.1,"f":500,"g":23,"h":3000,"i":22.9,"j":500,"k":0,"l":23,"m":100,"n":4700,"o":23.4,"p":3400,"q":23.35,"r":500,"s":23.3,"t":300,"u":0,"v":23,"w":23,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":4700},{"a":"ADS","b":8.13,"c":8.69,"d":7.57,"e":7.91,"f":1300,"g":7.9,"h":900,"i":7.89,"j":900,"k":-0.05,"l":8.08,"m":100,"n":89500,"o":8.08,"p":5100,"q":8.07,"r":5000,"s":8.06,"t":1200,"u":0,"v":8.09,"w":7.98,"x":0,"y":600,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":89500},{"a":null,"b":0,"c":0,"d":0,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":0,"l":0,"m":0,"n":0,"o":0,"p":0,"q":0,"r":0,"s":0,"t":0,"u":0,"v":0,"w":0,"x":0,"y":100,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":0},{"a":"AGR","b":13.05,"c":13.95,"d":12.15,"e":12.85,"f":3400,"g":12.8,"h":42300,"i":12.75,"j":7200,"k":-0.2,"l":12.85,"m":900,"n":357600,"o":13.1,"p":1200,"q":13.05,"r":7100,"s":13,"t":5400,"u":0,"v":13.15,"w":12.8,"x":10200,"y":5300,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":357600},{"a":"ANV","b":17.6,"c":18.8,"d":16.4,"e":17.15,"f":200,"g":17.1,"h":4500,"i":17.05,"j":3100,"k":-0.45,"l":17.15,"m":200,"n":846600,"o":17.3,"p":2300,"q":17.25,"r":10000,"s":17.2,"t":8400,"u":0,"v":17.7,"w":17,"x":73300,"y":26800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":846600},{"a":"APG","b":4.85,"c":5.18,"d":4.52,"e":4.78,"f":600,"g":4.76,"h":5700,"i":4.75,"j":18100,"k":-0.04,"l":4.81,"m":1000,"n":274100,"o":4.84,"p":1100,"q":4.82,"r":8000,"s":4.81,"t":500,"u":0,"v":4.88,"w":4.73,"x":3300,"y":8900,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":274100},{"a":"APH","b":6.12,"c":6.54,"d":5.7,"e":6.07,"f":1500,"g":6.06,"h":30000,"i":6.05,"j":2100,"k":-0.05,"l":6.07,"m":700,"n":205500,"o":6.11,"p":1300,"q":6.1,"r":1900,"s":6.09,"t":4400,"u":0,"v":6.14,"w":6.07,"x":0,"y":1000,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":205500},{"a":"ASG","b":16.95,"c":18.1,"d":15.8,"e":16,"f":500,"g":15.9,"h":1000,"i":15.85,"j":100,"k":0,"l":16.95,"m":400,"n":400,"o":0,"p":0,"q":17,"r":600,"s":16.95,"t":500,"u":0,"v":16.95,"w":16.95,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":400},{"a":"ASM","b":5.93,"c":6.34,"d":5.52,"e":5.86,"f":63500,"g":5.85,"h":78000,"i":5.84,"j":5100,"k":-0.07,"l":5.86,"m":13700,"n":368700,"o":5.93,"p":2900,"q":5.92,"r":2500,"s":5.9,"t":1000,"u":0,"v":5.96,"w":5.86,"x":0,"y":14000,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":368700},{"a":"ASP","b":11.55,"c":12.35,"d":10.75,"e":11.4,"f":500,"g":11.35,"h":5700,"i":11.3,"j":11800,"k":-0.15,"l":11.4,"m":100,"n":89500,"o":11.6,"p":1200,"q":11.55,"r":10200,"s":11.5,"t":3900,"u":0,"v":11.7,"w":11.35,"x":1700,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":89500},{"a":"AST","b":64.6,"c":69.1,"d":60.1,"e":64,"f":200,"g":63.6,"h":1000,"i":63.5,"j":1100,"k":0.2,"l":64.8,"m":100,"n":900,"o":65,"p":1900,"q":64.9,"r":1200,"s":64.8,"t":1500,"u":0,"v":64.8,"w":64,"x":500,"y":0,"z":0,"Time":"14:35 14/08/2026","tb":0,"ts":0,"totalvolume":900},{"a":"BAF","b":31.4,"c":33.55,"d":29.25,"e":31.45,"f":7600,"g":31.4,"h":109900,"i":31.35,"j":57800,"k":0.1,"l":31.5,"m":700,"n":1752700,"o":31.6,"p":168000,"q":31.55,"r":40200,"s":31.5,"t":14500,"u":0,"v":31.6,"w":31.15,"x":281100,"y":39012,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1752700},{"a":"BBC","b":90.9,"c":97.2,"d":84.6,"e":97,"f":500,"g":85,"h":100,"i":84.6,"j":200,"k":6.1,"l":97,"m":100,"n":7200,"o":0,"p":0,"q":0,"r":0,"s":97.2,"t":200,"u":0,"v":97,"w":84.6,"x":0,"y":3513,"z":0,"Time":"07:45 15/01/2026","tb":0,"ts":0,"totalvolume":7200},{"a":"BCE","b":5.81,"c":6.21,"d":5.41,"e":5.62,"f":4500,"g":5.61,"h":2000,"i":5.56,"j":33200,"k":-0.1,"l":5.71,"m":500,"n":29300,"o":5.86,"p":700,"q":5.85,"r":200,"s":5.71,"t":5700,"u":0,"v":5.81,"w":5.71,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":29300},{"a":"BCG","b":2.5,"c":3.5,"d":1.5,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":0,"l":2.5,"m":0,"n":0,"o":0,"p":0,"q":0,"r":0,"s":0,"t":0,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"08:51 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"BCM","b":45.5,"c":48.65,"d":42.35,"e":43.05,"f":6500,"g":43,"h":44400,"i":42.95,"j":20600,"k":-2.45,"l":43.05,"m":100,"n":1717300,"o":43.35,"p":100,"q":43.3,"r":2300,"s":43.25,"t":800,"u":0,"v":45.5,"w":42.6,"x":30500,"y":335800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1717300},{"a":"BFC","b":47.5,"c":50.8,"d":44.2,"e":48.2,"f":3400,"g":48.1,"h":100,"i":48,"j":5600,"k":0.6,"l":48.1,"m":100,"n":206300,"o":48.65,"p":100,"q":48.5,"r":900,"s":48.4,"t":1000,"u":0,"v":48.8,"w":46.25,"x":7600,"y":1500,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":206300},{"a":"BHN","b":30.65,"c":32.75,"d":28.55,"e":29.55,"f":900,"g":29.05,"h":900,"i":29,"j":1000,"k":-1.1,"l":29.55,"m":100,"n":1500,"o":30.6,"p":100,"q":30.5,"r":100,"s":30,"t":100,"u":0,"v":30,"w":29.55,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1500},{"a":"BIC","b":21.4,"c":22.85,"d":19.95,"e":21.05,"f":100,"g":21,"h":3700,"i":20.95,"j":100,"k":-0.1,"l":21.3,"m":200,"n":4700,"o":21.4,"p":2200,"q":21.35,"r":12100,"s":21.3,"t":900,"u":0,"v":21.8,"w":21.05,"x":100,"y":2000,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":4700},{"a":"BID","b":38.85,"c":41.55,"d":36.15,"e":38.2,"f":7900,"g":38.15,"h":33800,"i":38.1,"j":66300,"k":-0.6,"l":38.25,"m":2400,"n":4735300,"o":38.35,"p":6700,"q":38.3,"r":15000,"s":38.25,"t":13100,"u":0,"v":38.9,"w":37.95,"x":722900,"y":533000,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":4735300},{"a":"BKG","b":2.03,"c":2.17,"d":1.89,"e":2,"f":22700,"g":1.99,"h":16600,"i":1.98,"j":20600,"k":-0.02,"l":2.01,"m":100,"n":107600,"o":2.04,"p":34800,"q":2.02,"r":14400,"s":2.01,"t":14100,"u":0,"v":2.04,"w":2,"x":0,"y":0,"z":0,"Time":"14:40 14/08/2026","tb":0,"ts":0,"totalvolume":107600},{"a":"BMC","b":21,"c":22.45,"d":19.55,"e":20.9,"f":206000,"g":20.95,"h":1000,"i":21,"j":122000,"k":0,"l":21,"m":0,"n":0,"o":21.1,"p":83000,"q":21.2,"r":210,"s":21.25,"t":11000,"u":0,"v":21,"w":21,"x":0,"y":0,"z":0,"Time":"09:17 15/05/2025","tb":0,"ts":0,"totalvolume":0},{"a":"BMI","b":13.5,"c":14.4,"d":12.6,"e":13.35,"f":2700,"g":13.3,"h":10200,"i":13.2,"j":7800,"k":-0.15,"l":13.35,"m":1000,"n":41000,"o":13.5,"p":5000,"q":13.45,"r":1000,"s":13.4,"t":200,"u":0,"v":13.5,"w":13.35,"x":200,"y":200,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":41000},{"a":"BMP","b":149.4,"c":159.8,"d":139,"e":147.1,"f":600,"g":147,"h":1800,"i":146.9,"j":4100,"k":-2.2,"l":147.2,"m":100,"n":121400,"o":147.8,"p":200,"q":147.5,"r":1400,"s":147.4,"t":5200,"u":0,"v":149.7,"w":146.7,"x":3800,"y":29901,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":121400},{"a":"BRC","b":12.5,"c":13.35,"d":11.65,"e":12.2,"f":100,"g":12,"h":1000,"i":11.7,"j":1100,"k":0,"l":12.5,"m":100,"n":2300,"o":12.6,"p":1500,"q":12.55,"r":1000,"s":12.5,"t":1000,"u":0,"v":12.5,"w":12.5,"x":0,"y":0,"z":0,"Time":"14:22 14/08/2026","tb":0,"ts":0,"totalvolume":2300},{"a":"BSI","b":28.35,"c":30.3,"d":26.4,"e":28.1,"f":6000,"g":28.05,"h":9900,"i":28,"j":24000,"k":-0.25,"l":28.1,"m":800,"n":315000,"o":28.3,"p":1500,"q":28.2,"r":4900,"s":28.15,"t":1200,"u":0,"v":28.45,"w":28,"x":14100,"y":14700,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":315000},{"a":"BSR","b":26.5,"c":28.35,"d":24.65,"e":25.35,"f":5200,"g":25.3,"h":248500,"i":25.25,"j":42000,"k":-1.15,"l":25.35,"m":200,"n":9781900,"o":25.5,"p":43900,"q":25.45,"r":8400,"s":25.4,"t":135400,"u":0,"v":26.7,"w":25.35,"x":468910,"y":1160700,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":9781900},{"a":"BTP","b":7.41,"c":7.92,"d":6.9,"e":7.4,"f":2100,"g":7.39,"h":6000,"i":7.38,"j":5300,"k":0,"l":7.41,"m":400,"n":69100,"o":7.49,"p":500,"q":7.47,"r":100,"s":7.41,"t":1900,"u":0,"v":7.49,"w":7.38,"x":0,"y":48100,"z":0,"Time":"14:29 14/08/2026","tb":0,"ts":0,"totalvolume":69100},{"a":"BTT","b":42.5,"c":45.45,"d":39.55,"e":39.55,"f":200,"g":0,"h":0,"i":0,"j":0,"k":0,"l":42.5,"m":0,"n":0,"o":0,"p":0,"q":0,"r":0,"s":42,"t":100,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"10:46 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"BVH","b":65.5,"c":70,"d":61,"e":64.9,"f":2500,"g":64.8,"h":6400,"i":64.7,"j":900,"k":-0.5,"l":65,"m":1000,"n":391200,"o":65.3,"p":300,"q":65.2,"r":100,"s":65,"t":500,"u":0,"v":66.4,"w":64.9,"x":69000,"y":18730,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":391200},{"a":"BWE","b":44.25,"c":47.3,"d":41.2,"e":44,"f":100,"g":43.8,"h":200,"i":43.75,"j":700,"k":-0.05,"l":44.2,"m":100,"n":4400,"o":44.3,"p":200,"q":44.25,"r":2000,"s":44.2,"t":500,"u":0,"v":44.9,"w":44.1,"x":100,"y":1,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":4400},{"a":"C32","b":15.4,"c":16.45,"d":14.35,"e":15.15,"f":500,"g":15.1,"h":100,"i":14.4,"j":1000,"k":-0.05,"l":15.35,"m":100,"n":100,"o":16.1,"p":100,"q":15.35,"r":900,"s":15.3,"t":1000,"u":0,"v":15.35,"w":15.35,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":100},{"a":"C47","b":8.9,"c":9.52,"d":8.28,"e":8.8,"f":600,"g":8.75,"h":1000,"i":8.7,"j":1000,"k":-0.01,"l":8.89,"m":100,"n":29100,"o":9,"p":100,"q":8.9,"r":8200,"s":8.89,"t":300,"u":0,"v":8.99,"w":8.8,"x":0,"y":0,"z":0,"Time":"14:27 14/08/2026","tb":0,"ts":0,"totalvolume":29100},{"a":"CCC","b":7.47,"c":7.99,"d":6.95,"e":7.2,"f":200,"g":7.1,"h":200,"i":0,"j":0,"k":0,"l":7.47,"m":0,"n":0,"o":0,"p":0,"q":7.99,"r":4300,"s":7.47,"t":3400,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"13:48 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"CCI","b":16.75,"c":17.9,"d":15.6,"e":15.65,"f":100,"g":0,"h":0,"i":0,"j":0,"k":0,"l":16.75,"m":0,"n":0,"o":0,"p":0,"q":17.9,"r":200,"s":17.85,"t":800,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:25 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"CCL","b":3.65,"c":3.9,"d":3.4,"e":3.6,"f":500,"g":3.59,"h":8200,"i":3.58,"j":700,"k":-0.01,"l":3.64,"m":400,"n":14600,"o":3.67,"p":2000,"q":3.65,"r":12200,"s":3.64,"t":2600,"u":0,"v":3.64,"w":3.57,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":14600},{"a":"CDC","b":19.6,"c":20.95,"d":18.25,"e":19.3,"f":1600,"g":19.2,"h":1400,"i":19.1,"j":4200,"k":-0.2,"l":19.4,"m":500,"n":244800,"o":19.6,"p":2100,"q":19.5,"r":1500,"s":19.4,"t":4200,"u":0,"v":19.9,"w":18.9,"x":2300,"y":17400,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":244800},{"a":"CHP","b":27.5,"c":29.4,"d":25.6,"e":27.4,"f":100,"g":27.35,"h":300,"i":27.3,"j":1200,"k":0.2,"l":27.7,"m":100,"n":52600,"o":27.9,"p":500,"q":27.8,"r":1500,"s":27.7,"t":1400,"u":0,"v":27.7,"w":27.5,"x":0,"y":0,"z":0,"Time":"14:26 14/08/2026","tb":0,"ts":0,"totalvolume":52600},{"a":"CIG","b":7.13,"c":7.62,"d":6.64,"e":6.99,"f":2000,"g":6.89,"h":1000,"i":6.7,"j":100,"k":-0.14,"l":6.99,"m":900,"n":23200,"o":7.15,"p":5000,"q":7.14,"r":4600,"s":7.1,"t":1000,"u":0,"v":7.18,"w":6.91,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":23200},{"a":"CII","b":13.9,"c":14.85,"d":12.95,"e":13.9,"f":273400,"g":13.85,"h":157200,"i":13.8,"j":211000,"k":0.05,"l":13.95,"m":200,"n":8430100,"o":14.05,"p":56200,"q":14,"r":118900,"s":13.95,"t":37900,"u":0,"v":14.4,"w":13.75,"x":587500,"y":414800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":8430100},{"a":"CKG","b":5.92,"c":6.33,"d":5.51,"e":5.79,"f":200,"g":5.73,"h":700,"i":5.72,"j":2100,"k":-0.12,"l":5.8,"m":100,"n":19800,"o":5.88,"p":2200,"q":5.82,"r":1100,"s":5.8,"t":1900,"u":0,"v":5.92,"w":5.79,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":19800},{"a":"CLC","b":52.5,"c":56.1,"d":48.85,"e":52,"f":1000,"g":51.3,"h":1500,"i":51.2,"j":500,"k":0,"l":52.5,"m":500,"n":500,"o":54.9,"p":1000,"q":53,"r":6900,"s":52.9,"t":500,"u":0,"v":52.5,"w":52.5,"x":0,"y":0,"z":0,"Time":"14:40 14/08/2026","tb":0,"ts":0,"totalvolume":500},{"a":"CLL","b":27.8,"c":29.7,"d":25.9,"e":27.5,"f":200,"g":27.4,"h":300,"i":27.35,"j":100,"k":-0.15,"l":27.65,"m":200,"n":3200,"o":27.8,"p":1500,"q":27.75,"r":7900,"s":27.7,"t":700,"u":0,"v":27.8,"w":26.8,"x":200,"y":0,"z":0,"Time":"14:25 14/08/2026","tb":0,"ts":0,"totalvolume":3200},{"a":"CLW","b":46,"c":49.2,"d":42.8,"e":49.2,"f":500,"g":0,"h":0,"i":0,"j":0,"k":0,"l":46,"m":0,"n":0,"o":0,"p":0,"q":0,"r":0,"s":0,"t":0,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":0},{"a":"CMG","b":24.3,"c":26,"d":22.6,"e":23.9,"f":1000,"g":23.85,"h":2500,"i":23.8,"j":5100,"k":-0.3,"l":24,"m":100,"n":168100,"o":24.1,"p":600,"q":24.05,"r":300,"s":24,"t":8000,"u":0,"v":24.7,"w":23.6,"x":17400,"y":36650,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":168100},{"a":"CMV","b":7.96,"c":8.51,"d":7.41,"e":7.46,"f":100,"g":7.45,"h":6000,"i":0,"j":0,"k":0,"l":7.96,"m":0,"n":0,"o":8.29,"p":100,"q":8.19,"r":100,"s":8.1,"t":900,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"10:26 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"CMX","b":4.75,"c":5.08,"d":4.42,"e":4.7,"f":100,"g":4.65,"h":2600,"i":4.64,"j":19600,"k":-0.09,"l":4.66,"m":1000,"n":33600,"o":4.77,"p":2000,"q":4.75,"r":2000,"s":4.73,"t":9300,"u":0,"v":4.75,"w":4.64,"x":0,"y":200,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":33600},{"a":"CNG","b":21.7,"c":23.2,"d":20.2,"e":21.6,"f":400,"g":21,"h":2300,"i":20.8,"j":100,"k":-0.05,"l":21.65,"m":100,"n":4600,"o":22,"p":1400,"q":21.8,"r":5000,"s":21.7,"t":2500,"u":0,"v":22,"w":21.5,"x":100,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":4600},{"a":"COM","b":30.6,"c":32.7,"d":28.5,"e":28.55,"f":1000,"g":28.5,"h":1000,"i":0,"j":0,"k":0,"l":30.6,"m":0,"n":0,"o":0,"p":0,"q":0,"r":0,"s":32.7,"t":700,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:25 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"CRC","b":5.3,"c":5.67,"d":4.93,"e":5.29,"f":100,"g":5.23,"h":100,"i":5.22,"j":14600,"k":0,"l":5.3,"m":1700,"n":135300,"o":5.32,"p":3300,"q":5.31,"r":7000,"s":5.3,"t":10200,"u":0,"v":5.37,"w":5.21,"x":2000,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":135300},{"a":"CRE","b":6.98,"c":7.46,"d":6.5,"e":6.86,"f":4900,"g":6.85,"h":12800,"i":6.84,"j":1800,"k":-0.03,"l":6.95,"m":800,"n":67900,"o":7.1,"p":5000,"q":6.98,"r":25400,"s":6.95,"t":4400,"u":0,"v":6.98,"w":6.84,"x":100,"y":200,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":67900},{"a":"CSM","b":13.95,"c":14.9,"d":13,"e":13.85,"f":1500,"g":13.8,"h":2000,"i":13.75,"j":2100,"k":-0.1,"l":13.85,"m":200,"n":56800,"o":14,"p":18500,"q":13.95,"r":3000,"s":13.9,"t":9300,"u":0,"v":13.9,"w":13.7,"x":11100,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":56800},{"a":"CSV","b":21.9,"c":23.4,"d":20.4,"e":21.4,"f":3500,"g":21.35,"h":6400,"i":21.3,"j":3800,"k":-0.45,"l":21.45,"m":100,"n":267200,"o":21.55,"p":700,"q":21.5,"r":100,"s":21.45,"t":900,"u":0,"v":21.9,"w":21.45,"x":24600,"y":21200,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":267200},{"a":"CTD","b":62.3,"c":66.6,"d":58,"e":62,"f":9500,"g":61.9,"h":700,"i":61.8,"j":2300,"k":-0.3,"l":62,"m":100,"n":247000,"o":62.4,"p":6600,"q":62.3,"r":1000,"s":62.1,"t":2000,"u":0,"v":63,"w":62,"x":21062,"y":1800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":247000},{"a":"CTF","b":20.75,"c":22.2,"d":19.3,"e":20.7,"f":700,"g":20.6,"h":900,"i":20.5,"j":500,"k":-0.05,"l":20.7,"m":200,"n":328800,"o":20.85,"p":1700,"q":20.8,"r":500,"s":20.75,"t":600,"u":0,"v":20.7,"w":20.25,"x":5900,"y":40300,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":328800},{"a":"CTG","b":32.15,"c":34.4,"d":29.9,"e":31.45,"f":29700,"g":31.4,"h":135300,"i":31.35,"j":187400,"k":-0.7,"l":31.45,"m":800,"n":7916400,"o":31.6,"p":105300,"q":31.55,"r":9000,"s":31.5,"t":30000,"u":0,"v":32.15,"w":31.35,"x":694300,"y":231600,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":7916400},{"a":"CTI","b":19.5,"c":20.85,"d":18.15,"e":19,"f":2400,"g":18.95,"h":7300,"i":18.9,"j":5100,"k":-0.45,"l":19.05,"m":100,"n":600400,"o":19.2,"p":4500,"q":19.15,"r":700,"s":19.05,"t":300,"u":0,"v":19.35,"w":18.95,"x":2100,"y":54800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":600400},{"a":"CTR","b":76.8,"c":82.1,"d":71.5,"e":74.6,"f":200,"g":74.5,"h":900,"i":74.4,"j":700,"k":-0.8,"l":76,"m":100,"n":272600,"o":76.2,"p":10400,"q":76.1,"r":2400,"s":76,"t":26400,"u":0,"v":76,"w":74.5,"x":83300,"y":24500,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":272600},{"a":"CTS","b":22.7,"c":24.25,"d":21.15,"e":22.4,"f":24400,"g":22.35,"h":51900,"i":22.3,"j":37300,"k":-0.3,"l":22.4,"m":500,"n":1799800,"o":22.6,"p":15500,"q":22.55,"r":3500,"s":22.5,"t":4600,"u":0,"v":22.9,"w":22.25,"x":148700,"y":1100,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1799800},{"a":"CVT","b":25.9,"c":27.7,"d":24.1,"e":24.2,"f":100,"g":24.1,"h":200,"i":0,"j":0,"k":0.6,"l":26.5,"m":500,"n":1500,"o":26.25,"p":2500,"q":26,"r":400,"s":25.9,"t":500,"u":0,"v":26.5,"w":26.5,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1500},{"a":"D2D","b":28.35,"c":30.3,"d":26.4,"e":28.15,"f":400,"g":28.1,"h":5000,"i":28.05,"j":200,"k":-0.1,"l":28.25,"m":100,"n":10300,"o":28.4,"p":1500,"q":28.35,"r":100,"s":28.25,"t":500,"u":0,"v":28.65,"w":28.25,"x":0,"y":600,"z":0,"Time":"14:44 14/08/2026","tb":0,"ts":0,"totalvolume":10300},{"a":"DAH","b":2.48,"c":2.65,"d":2.31,"e":2.41,"f":400,"g":2.4,"h":100,"i":2.39,"j":200,"k":-0.07,"l":2.41,"m":700,"n":82100,"o":2.44,"p":1000,"q":2.43,"r":41500,"s":2.42,"t":400,"u":0,"v":2.41,"w":2.37,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":82100},{"a":"DAT","b":8,"c":8.56,"d":7.44,"e":7.75,"f":300,"g":7.65,"h":500,"i":0,"j":0,"k":0,"l":8,"m":0,"n":0,"o":8.18,"p":1500,"q":8.15,"r":10000,"s":8,"t":2000,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:35 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"DBC","b":16.55,"c":17.7,"d":15.4,"e":16.25,"f":31900,"g":16.2,"h":59200,"i":16.15,"j":6700,"k":-0.3,"l":16.25,"m":3000,"n":1004200,"o":16.4,"p":55300,"q":16.35,"r":46700,"s":16.3,"t":9200,"u":0,"v":16.6,"w":16.25,"x":500,"y":32700,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1004200},{"a":"DBD","b":49.35,"c":52.8,"d":45.9,"e":49,"f":300,"g":48.6,"h":400,"i":48.5,"j":1000,"k":-0.35,"l":49,"m":1500,"n":34600,"o":49.35,"p":1000,"q":49.3,"r":1900,"s":49.25,"t":3700,"u":0,"v":49.2,"w":48.6,"x":0,"y":400,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":34600},{"a":"DBT","b":13.1,"c":14,"d":12.2,"e":13.1,"f":4700,"g":12.2,"h":10000,"i":0,"j":0,"k":0.15,"l":13.25,"m":100,"n":800,"o":13.7,"p":400,"q":13.5,"r":600,"s":13.3,"t":500,"u":0,"v":13.25,"w":13.1,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":800},{"a":"DC4","b":6.93,"c":7.41,"d":6.45,"e":6.82,"f":900,"g":6.81,"h":6300,"i":6.8,"j":2100,"k":-0.1,"l":6.83,"m":500,"n":86200,"o":6.86,"p":1500,"q":6.85,"r":3600,"s":6.83,"t":1300,"u":0,"v":6.93,"w":6.8,"x":0,"y":0,"z":0,"Time":"14:44 14/08/2026","tb":0,"ts":0,"totalvolume":86200},{"a":"DCL","b":38.9,"c":41.6,"d":36.2,"e":38.1,"f":1000,"g":38,"h":100,"i":37.95,"j":300,"k":-0.7,"l":38.2,"m":1900,"n":542700,"o":38.4,"p":2400,"q":38.3,"r":8300,"s":38.2,"t":1200,"u":0,"v":38.75,"w":37.95,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":542700},{"a":"DCM","b":30.8,"c":32.95,"d":28.65,"e":30.5,"f":22800,"g":30.45,"h":7900,"i":30.4,"j":37500,"k":-0.3,"l":30.5,"m":400,"n":2480400,"o":30.65,"p":19300,"q":30.6,"r":30500,"s":30.55,"t":13000,"u":0,"v":30.9,"w":30.35,"x":331600,"y":303700,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2480400},{"a":"DGC","b":43.9,"c":46.95,"d":40.85,"e":43.2,"f":2400,"g":43.1,"h":5000,"i":43.05,"j":1800,"k":-0.7,"l":43.2,"m":300,"n":451100,"o":43.5,"p":11900,"q":43.45,"r":6000,"s":43.4,"t":600,"u":0,"v":44.1,"w":43.2,"x":6500,"y":31700,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":451100},{"a":"DGW","b":43.15,"c":46.15,"d":40.15,"e":41.6,"f":13200,"g":41.55,"h":2000,"i":41.5,"j":20400,"k":-1.55,"l":41.6,"m":800,"n":951000,"o":41.8,"p":3900,"q":41.75,"r":400,"s":41.7,"t":10000,"u":0,"v":43.05,"w":41.6,"x":50000,"y":186900,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":951000},{"a":"DHA","b":48.95,"c":52.3,"d":45.55,"e":48.8,"f":1500,"g":48.75,"h":3100,"i":48.65,"j":1000,"k":-0.15,"l":48.8,"m":200,"n":10600,"o":49.3,"p":100,"q":49.25,"r":100,"s":49.2,"t":400,"u":0,"v":49.5,"w":48.75,"x":0,"y":200,"z":0,"Time":"14:42 14/08/2026","tb":0,"ts":0,"totalvolume":10600},{"a":"DHC","b":35.4,"c":37.85,"d":32.95,"e":34.5,"f":7300,"g":34.45,"h":2500,"i":34.4,"j":6400,"k":-0.85,"l":34.55,"m":200,"n":324300,"o":34.65,"p":3000,"q":34.6,"r":6400,"s":34.55,"t":1400,"u":0,"v":35.4,"w":34.35,"x":63100,"y":26300,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":324300},{"a":"DHG","b":94.9,"c":101.5,"d":88.3,"e":93.6,"f":700,"g":93.5,"h":300,"i":93.4,"j":3400,"k":-1.3,"l":93.6,"m":100,"n":5900,"o":94.7,"p":1000,"q":94.6,"r":1000,"s":94.5,"t":400,"u":0,"v":94.2,"w":93.1,"x":300,"y":130,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":5900},{"a":"DHM","b":6.3,"c":6.74,"d":5.86,"e":6.3,"f":2100,"g":6.26,"h":4300,"i":6.21,"j":4100,"k":0.13,"l":6.43,"m":300,"n":6600,"o":6.73,"p":3000,"q":6.53,"r":3800,"s":6.43,"t":100,"u":0,"v":6.43,"w":6.42,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":6600},{"a":"DIG","b":10.65,"c":11.35,"d":9.91,"e":10.8,"f":482700,"g":10.75,"h":48700,"i":10.7,"j":633900,"k":0.15,"l":10.8,"m":2000,"n":7854600,"o":10.95,"p":165600,"q":10.9,"r":219600,"s":10.85,"t":146400,"u":0,"v":11.05,"w":10.55,"x":1128800,"y":64200,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":7854600},{"a":"DLG","b":2.29,"c":2.45,"d":2.13,"e":2.26,"f":12300,"g":2.25,"h":12900,"i":2.24,"j":5000,"k":-0.02,"l":2.27,"m":200,"n":431000,"o":2.29,"p":14600,"q":2.28,"r":20500,"s":2.27,"t":13000,"u":0,"v":2.32,"w":2.25,"x":0,"y":13300,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":431000},{"a":"DMC","b":57.5,"c":61.5,"d":53.5,"e":56.6,"f":100,"g":56.2,"h":500,"i":56.1,"j":400,"k":0,"l":57.5,"m":200,"n":200,"o":60.8,"p":1400,"q":60.7,"r":100,"s":59,"t":200,"u":0,"v":57.5,"w":57.5,"x":0,"y":0,"z":0,"Time":"14:13 14/08/2026","tb":0,"ts":0,"totalvolume":200},{"a":"DPG","b":30.6,"c":32.7,"d":28.5,"e":30.2,"f":2000,"g":30.15,"h":2000,"i":30.1,"j":2600,"k":-0.1,"l":30.5,"m":100,"n":329900,"o":30.6,"p":30200,"q":30.55,"r":3500,"s":30.5,"t":30400,"u":0,"v":30.65,"w":30.05,"x":38900,"y":13900,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":329900},{"a":"DPM","b":21.9,"c":23.4,"d":20.4,"e":21.55,"f":138700,"g":21.5,"h":300900,"i":21.45,"j":30100,"k":-0.35,"l":21.55,"m":200,"n":2179900,"o":21.7,"p":32200,"q":21.65,"r":42900,"s":21.6,"t":13000,"u":0,"v":21.9,"w":21.55,"x":30900,"y":250100,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2179900},{"a":"DPR","b":36.2,"c":38.7,"d":33.7,"e":35.95,"f":6100,"g":35.9,"h":15500,"i":35.85,"j":100,"k":-0.25,"l":35.95,"m":100,"n":118900,"o":36.25,"p":2100,"q":36.05,"r":300,"s":36,"t":3200,"u":0,"v":36.35,"w":35.9,"x":205,"y":5900,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":118900},{"a":"DQC","b":9.5,"c":10.15,"d":8.84,"e":9.48,"f":600,"g":9.4,"h":100,"i":9.09,"j":2500,"k":-0.02,"l":9.48,"m":400,"n":2000,"o":10.15,"p":13700,"q":9.9,"r":32300,"s":9.89,"t":1100,"u":0,"v":9.48,"w":9.47,"x":0,"y":0,"z":0,"Time":"14:29 14/08/2026","tb":0,"ts":0,"totalvolume":2000},{"a":"DRC","b":10.6,"c":11.3,"d":9.86,"e":10.4,"f":1000,"g":10.35,"h":400,"i":10.3,"j":7900,"k":-0.15,"l":10.45,"m":200,"n":102500,"o":10.55,"p":3700,"q":10.5,"r":1800,"s":10.45,"t":2400,"u":0,"v":10.7,"w":10.3,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":102500},{"a":"DRH","b":1.97,"c":2.1,"d":1.84,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":-0.13,"l":1.84,"m":200,"n":661800,"o":1.86,"p":5000,"q":1.85,"r":3700,"s":1.84,"t":33700,"u":0,"v":2.05,"w":1.84,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":661800},{"a":"DRL","b":41.4,"c":44.25,"d":38.55,"e":41.3,"f":400,"g":41.25,"h":1300,"i":41.2,"j":500,"k":-0.1,"l":41.3,"m":100,"n":2400,"o":41.6,"p":300,"q":41.55,"r":1000,"s":41.4,"t":5400,"u":0,"v":41.4,"w":41.3,"x":0,"y":0,"z":0,"Time":"14:30 14/08/2026","tb":0,"ts":0,"totalvolume":2400},{"a":"DSC","b":10.95,"c":11.7,"d":10.2,"e":10.85,"f":100,"g":10.7,"h":300,"i":10.65,"j":500,"k":-0.05,"l":10.9,"m":100,"n":1500,"o":11,"p":6100,"q":10.95,"r":5300,"s":10.9,"t":300,"u":0,"v":11,"w":10.7,"x":0,"y":200,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":1500},{"a":"DSE","b":22.6,"c":24.15,"d":21.05,"e":22.05,"f":15100,"g":22,"h":57700,"i":21.95,"j":36700,"k":-0.55,"l":22.05,"m":1000,"n":405300,"o":22.25,"p":12200,"q":22.2,"r":18600,"s":22.15,"t":6200,"u":0,"v":22.4,"w":22.05,"x":5500,"y":29400,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":405300},{"a":"DSN","b":37.15,"c":39.75,"d":34.55,"e":37,"f":300,"g":36.5,"h":100,"i":36.4,"j":100,"k":0,"l":37.15,"m":0,"n":0,"o":37.2,"p":700,"q":37.15,"r":1600,"s":37.1,"t":800,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":0},{"a":"DTA","b":3.59,"c":3.84,"d":3.34,"e":3.53,"f":300,"g":3.42,"h":700,"i":3.4,"j":2000,"k":-0.05,"l":3.54,"m":100,"n":10300,"o":3.56,"p":3500,"q":3.55,"r":800,"s":3.54,"t":41900,"u":0,"v":3.66,"w":3.38,"x":0,"y":0,"z":0,"Time":"14:30 14/08/2026","tb":0,"ts":0,"totalvolume":10300},{"a":"DTL","b":10.4,"c":11.1,"d":9.68,"e":10.5,"f":200,"g":10.45,"h":600,"i":10.4,"j":600,"k":0.1,"l":10.5,"m":400,"n":400,"o":10.8,"p":3000,"q":10.7,"r":1500,"s":10.6,"t":600,"u":0,"v":10.5,"w":10.5,"x":0,"y":0,"z":0,"Time":"13:00 14/08/2026","tb":0,"ts":0,"totalvolume":400},{"a":"DTT","b":18.2,"c":19.45,"d":16.95,"e":16.95,"f":2000,"g":0,"h":0,"i":0,"j":0,"k":0,"l":18.2,"m":0,"n":0,"o":0,"p":0,"q":0,"r":0,"s":18.2,"t":400,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"09:03 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"DVP","b":77.4,"c":82.8,"d":72,"e":76.6,"f":200,"g":76.5,"h":900,"i":76.4,"j":600,"k":-0.5,"l":76.9,"m":100,"n":11800,"o":77.1,"p":300,"q":77,"r":800,"s":76.9,"t":100,"u":0,"v":77.4,"w":76.4,"x":0,"y":100,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":11800},{"a":"DXG","b":10.85,"c":11.6,"d":10.1,"e":11.45,"f":175900,"g":11.4,"h":29100,"i":11.35,"j":19100,"k":0.65,"l":11.5,"m":1000,"n":27717000,"o":11.6,"p":4852400,"q":11.55,"r":1422400,"s":11.5,"t":185700,"u":0,"v":11.6,"w":10.75,"x":2647200,"y":1353900,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":27717000},{"a":"DXS","b":5.84,"c":6.24,"d":5.44,"e":5.99,"f":1000,"g":5.98,"h":500,"i":5.97,"j":2300,"k":0.16,"l":6,"m":10000,"n":2069400,"o":6.02,"p":12200,"q":6.01,"r":19700,"s":6,"t":184400,"u":0,"v":6.2,"w":5.72,"x":80800,"y":343200,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2069400},{"a":"DXV","b":3.5,"c":3.74,"d":3.26,"e":3.31,"f":200,"g":3.3,"h":1000,"i":3.28,"j":500,"k":0,"l":3.5,"m":0,"n":0,"o":3.68,"p":100,"q":3.67,"r":900,"s":3.5,"t":500,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"EIB","b":17.5,"c":18.7,"d":16.3,"e":17.15,"f":81200,"g":17.1,"h":155700,"i":17.05,"j":351400,"k":-0.35,"l":17.15,"m":1400,"n":5245900,"o":17.3,"p":82200,"q":17.25,"r":55400,"s":17.2,"t":110700,"u":0,"v":17.65,"w":17.1,"x":109100,"y":556900,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":5245900},{"a":"ELC","b":15.45,"c":16.5,"d":14.4,"e":15,"f":10700,"g":14.95,"h":900,"i":14.9,"j":800,"k":-0.45,"l":15,"m":900,"n":228700,"o":15.4,"p":1200,"q":15.35,"r":2800,"s":15.05,"t":1000,"u":0,"v":15.8,"w":15,"x":11100,"y":21300,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":228700},{"a":"EVE","b":8.45,"c":9.04,"d":7.86,"e":8.37,"f":100,"g":8.36,"h":600,"i":8.35,"j":100,"k":-0.08,"l":8.37,"m":100,"n":300,"o":8.67,"p":2600,"q":8.66,"r":100,"s":8.52,"t":100,"u":0,"v":8.73,"w":8.37,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":300},{"a":"EVF","b":12.7,"c":13.55,"d":11.85,"e":12.55,"f":12000,"g":12.5,"h":102000,"i":12.45,"j":55100,"k":-0.1,"l":12.6,"m":800,"n":1338300,"o":12.7,"p":40500,"q":12.65,"r":49100,"s":12.6,"t":15300,"u":0,"v":12.75,"w":12.5,"x":0,"y":50200,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1338300},{"a":"EVG","b":4.44,"c":4.75,"d":4.13,"e":4.4,"f":4400,"g":4.38,"h":700,"i":4.37,"j":500,"k":-0.04,"l":4.4,"m":500,"n":653100,"o":4.43,"p":9100,"q":4.42,"r":7500,"s":4.41,"t":5000,"u":0,"v":4.48,"w":4.33,"x":0,"y":44500,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":653100},{"a":"FCM","b":3.08,"c":3.29,"d":2.87,"e":3.06,"f":300,"g":2.99,"h":300,"i":2.98,"j":200,"k":-0.02,"l":3.06,"m":100,"n":22600,"o":3.09,"p":2200,"q":3.08,"r":6500,"s":3.07,"t":6100,"u":0,"v":3.08,"w":2.96,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":22600},{"a":"FCN","b":11.35,"c":12.1,"d":10.6,"e":11.1,"f":1100,"g":11,"h":2700,"i":10.95,"j":36800,"k":-0.1,"l":11.25,"m":2200,"n":504900,"o":11.35,"p":109800,"q":11.3,"r":30100,"s":11.25,"t":43700,"u":0,"v":11.35,"w":10.95,"x":11200,"y":40200,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":504900},{"a":"FDC","b":25.1,"c":26.85,"d":23.35,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":0,"l":25.1,"m":0,"n":0,"o":25.1,"p":200,"q":25.05,"r":300,"s":23.35,"t":1400,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"FIR","b":4.33,"c":4.63,"d":4.03,"e":4.26,"f":5800,"g":4.25,"h":9000,"i":4.24,"j":4000,"k":-0.07,"l":4.26,"m":100,"n":344600,"o":4.32,"p":15000,"q":4.31,"r":1000,"s":4.27,"t":500,"u":0,"v":4.39,"w":4.24,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":344600},{"a":"FIT","b":3.13,"c":3.34,"d":2.92,"e":3.1,"f":6600,"g":3.09,"h":1000,"i":3.07,"j":600,"k":-0.02,"l":3.11,"m":200,"n":204200,"o":3.13,"p":19600,"q":3.12,"r":7800,"s":3.11,"t":8000,"u":0,"v":3.14,"w":3.1,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":204200},{"a":"FMC","b":34,"c":36.35,"d":31.65,"e":34,"f":300,"g":33.9,"h":2300,"i":33.85,"j":100,"k":0,"l":34,"m":100,"n":13100,"o":34.25,"p":2400,"q":34.2,"r":300,"s":34.1,"t":100,"u":0,"v":34.25,"w":33.95,"x":4400,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":13100},{"a":"FPT","b":69.2,"c":74,"d":64.4,"e":68.3,"f":3700,"g":68.2,"h":211400,"i":68.1,"j":329200,"k":-0.9,"l":68.3,"m":400,"n":7123800,"o":68.6,"p":22300,"q":68.5,"r":68000,"s":68.4,"t":183600,"u":0,"v":69.6,"w":68,"x":1700217,"y":2018643,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":7123800},{"a":"FRT","b":146.9,"c":157.1,"d":136.7,"e":142.9,"f":5300,"g":142.8,"h":3700,"i":142.7,"j":4300,"k":-4,"l":142.9,"m":900,"n":825400,"o":143.4,"p":6600,"q":143.2,"r":5000,"s":143,"t":20600,"u":0,"v":144.8,"w":141.8,"x":220100,"y":129600,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":825400},{"a":"FTS","b":21.8,"c":23.3,"d":20.3,"e":21.95,"f":11900,"g":21.9,"h":18800,"i":21.85,"j":9100,"k":0.15,"l":21.95,"m":300,"n":1216800,"o":22.1,"p":30600,"q":22.05,"r":6100,"s":22,"t":19000,"u":0,"v":22.1,"w":21.5,"x":211100,"y":61091,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1216800},{"a":"GAS","b":77.9,"c":83.3,"d":72.5,"e":76,"f":19700,"g":75.8,"h":300,"i":75.7,"j":500,"k":-1.9,"l":76,"m":500,"n":1668000,"o":76.3,"p":2200,"q":76.2,"r":200,"s":76.1,"t":100,"u":0,"v":79.2,"w":74.9,"x":162911,"y":165901,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1668000},{"a":"GDT","b":16,"c":17.1,"d":14.9,"e":15.8,"f":2000,"g":15.7,"h":500,"i":15.6,"j":2000,"k":-0.05,"l":15.95,"m":100,"n":5000,"o":16.35,"p":600,"q":16.1,"r":500,"s":16,"t":500,"u":0,"v":16,"w":15.95,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":5000},{"a":"GEE","b":71.5,"c":76.5,"d":66.5,"e":67.5,"f":13700,"g":67.4,"h":1800,"i":67.3,"j":17100,"k":-4,"l":67.5,"m":100,"n":2219300,"o":68.1,"p":900,"q":68,"r":12500,"s":67.8,"t":2000,"u":0,"v":71,"w":67,"x":36850,"y":375250,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2219300},{"a":"GEG","b":12.35,"c":13.2,"d":11.5,"e":12.35,"f":600,"g":12.3,"h":12300,"i":12.25,"j":21500,"k":0.05,"l":12.4,"m":200,"n":191000,"o":12.5,"p":126400,"q":12.45,"r":58600,"s":12.4,"t":2400,"u":0,"v":12.4,"w":12.3,"x":0,"y":5800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":191000},{"a":"GEX","b":25.4,"c":27.15,"d":23.65,"e":24.6,"f":458300,"g":24.55,"h":219500,"i":24.5,"j":107700,"k":-0.75,"l":24.65,"m":3900,"n":14566500,"o":24.75,"p":41800,"q":24.7,"r":35300,"s":24.65,"t":54500,"u":0,"v":25.55,"w":24.45,"x":2880400,"y":365535,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":14566500},{"a":"GIL","b":8.5,"c":9.09,"d":7.91,"e":8.41,"f":1600,"g":8.4,"h":500,"i":8.37,"j":1000,"k":-0.02,"l":8.48,"m":100,"n":183900,"o":8.5,"p":100,"q":8.49,"r":1000,"s":8.48,"t":300,"u":0,"v":8.55,"w":8.3,"x":0,"y":1700,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":183900},{"a":"GMD","b":78.5,"c":83.9,"d":73.1,"e":78.7,"f":21000,"g":78.6,"h":22100,"i":78.5,"j":65200,"k":0.2,"l":78.7,"m":1000,"n":1351300,"o":79,"p":109400,"q":78.9,"r":3100,"s":78.8,"t":1100,"u":0,"v":79.8,"w":78.3,"x":616700,"y":731100,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1351300},{"a":"GMH","b":6.97,"c":7.45,"d":6.49,"e":6.54,"f":900,"g":6.53,"h":500,"i":6.52,"j":200,"k":0,"l":6.97,"m":0,"n":0,"o":7.3,"p":1100,"q":6.99,"r":400,"s":6.98,"t":300,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"GSP","b":9.84,"c":10.5,"d":9.16,"e":9.7,"f":200,"g":9.66,"h":200,"i":9.65,"j":100,"k":-0.04,"l":9.8,"m":100,"n":19600,"o":9.82,"p":1000,"q":9.81,"r":1000,"s":9.8,"t":1800,"u":0,"v":9.87,"w":9.7,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":19600},{"a":"GTA","b":7.15,"c":7.65,"d":6.65,"e":7.12,"f":100,"g":7.11,"h":100,"i":0,"j":0,"k":0,"l":7.15,"m":0,"n":0,"o":0,"p":0,"q":0,"r":0,"s":7.65,"t":100,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"GVR","b":32.65,"c":34.9,"d":30.4,"e":31.2,"f":39100,"g":31.15,"h":22000,"i":31.1,"j":181700,"k":-1.45,"l":31.2,"m":300,"n":3662700,"o":31.6,"p":9500,"q":31.5,"r":36400,"s":31.4,"t":13600,"u":0,"v":32.6,"w":31.2,"x":425300,"y":182800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":3662700},{"a":"HAG","b":14.1,"c":15.05,"d":13.15,"e":14,"f":900,"g":13.95,"h":5000,"i":13.9,"j":12500,"k":-0.05,"l":14.05,"m":100,"n":2363500,"o":14.15,"p":79200,"q":14.1,"r":200300,"s":14.05,"t":107300,"u":0,"v":14.1,"w":13.85,"x":0,"y":385000,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2363500},{"a":"HAH","b":45.8,"c":49,"d":42.6,"e":45.9,"f":700,"g":45.85,"h":2000,"i":45.8,"j":1100,"k":0.1,"l":45.9,"m":100,"n":1167300,"o":46.05,"p":2700,"q":46,"r":3200,"s":45.95,"t":100,"u":0,"v":47,"w":45.6,"x":46600,"y":380400,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1167300},{"a":"HAP","b":7.24,"c":7.74,"d":6.74,"e":7.2,"f":2000,"g":7.03,"h":100,"i":7.02,"j":300,"k":-0.01,"l":7.23,"m":500,"n":57600,"o":7.27,"p":600,"q":7.24,"r":5900,"s":7.23,"t":300,"u":0,"v":7.3,"w":7.03,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":57600},{"a":"HAR","b":2.86,"c":3.06,"d":2.66,"e":2.67,"f":46400,"g":2.66,"h":32400,"i":0,"j":0,"k":-0.19,"l":2.67,"m":400,"n":120800,"o":2.85,"p":6400,"q":2.84,"r":1900,"s":2.8,"t":2000,"u":0,"v":2.89,"w":2.67,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":120800},{"a":"HAS","b":7.81,"c":8.35,"d":7.27,"e":7.7,"f":2000,"g":7.5,"h":5000,"i":7.3,"j":100,"k":0.53,"l":8.34,"m":100,"n":9200,"o":0,"p":0,"q":0,"r":0,"s":8.34,"t":200,"u":0,"v":8.34,"w":7.71,"x":0,"y":9100,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":9200},{"a":"HAX","b":9.11,"c":9.74,"d":8.48,"e":8.99,"f":100,"g":8.98,"h":100,"i":8.97,"j":200,"k":-0.11,"l":9,"m":100,"n":47300,"o":9.03,"p":1000,"q":9.02,"r":900,"s":9,"t":600,"u":0,"v":9.08,"w":8.9,"x":0,"y":5500,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":47300},{"a":"HCD","b":6.2,"c":6.63,"d":5.77,"e":6.15,"f":1200,"g":6.1,"h":1100,"i":6.04,"j":500,"k":-0.02,"l":6.18,"m":3200,"n":30100,"o":6.2,"p":14500,"q":6.19,"r":3000,"s":6.18,"t":1800,"u":0,"v":6.2,"w":6.04,"x":0,"y":500,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":30100},{"a":"HCM","b":25.7,"c":27.45,"d":23.95,"e":25.2,"f":58000,"g":25.15,"h":101100,"i":25.1,"j":119900,"k":-0.5,"l":25.2,"m":1500,"n":5071800,"o":25.35,"p":13100,"q":25.3,"r":3700,"s":25.25,"t":7300,"u":0,"v":25.8,"w":25.2,"x":33850,"y":433900,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":5071800},{"a":"HDB","b":26.7,"c":28.55,"d":24.85,"e":26.45,"f":68600,"g":26.4,"h":101100,"i":26.35,"j":106200,"k":-0.25,"l":26.45,"m":2500,"n":8262000,"o":26.6,"p":66000,"q":26.55,"r":9400,"s":26.5,"t":41600,"u":0,"v":26.9,"w":26.2,"x":1124369,"y":516965,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":8262000},{"a":"HDC","b":11.6,"c":12.4,"d":10.8,"e":11.85,"f":21400,"g":11.8,"h":34200,"i":11.75,"j":2300,"k":0.25,"l":11.85,"m":1000,"n":1388500,"o":12,"p":83700,"q":11.95,"r":24200,"s":11.9,"t":6300,"u":0,"v":12.2,"w":11.5,"x":142800,"y":37100,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1388500},{"a":"HDG","b":16.3,"c":17.4,"d":15.2,"e":16.2,"f":42600,"g":16.15,"h":70800,"i":16.1,"j":59400,"k":-0.1,"l":16.2,"m":1100,"n":1249000,"o":16.35,"p":4100,"q":16.3,"r":12300,"s":16.25,"t":5500,"u":0,"v":16.6,"w":16.2,"x":101400,"y":111500,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1249000},{"a":"HHP","b":14.95,"c":15.95,"d":13.95,"e":15.3,"f":2200,"g":15.25,"h":1100,"i":15.2,"j":4000,"k":0.4,"l":15.35,"m":1100,"n":1496500,"o":15.45,"p":7500,"q":15.4,"r":7400,"s":15.35,"t":10000,"u":0,"v":15.35,"w":14.45,"x":187200,"y":143700,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1496500},{"a":"HHS","b":9.87,"c":10.55,"d":9.18,"e":9.89,"f":200,"g":9.88,"h":110000,"i":9.87,"j":100,"k":0.08,"l":9.95,"m":100,"n":1154300,"o":9.98,"p":32000,"q":9.96,"r":31000,"s":9.95,"t":78100,"u":0,"v":10.15,"w":9.7,"x":64300,"y":99100,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1154300},{"a":"HHV","b":10.15,"c":10.85,"d":9.44,"e":10.05,"f":37700,"g":10,"h":442900,"i":9.99,"j":64800,"k":-0.1,"l":10.05,"m":100,"n":2725700,"o":10.2,"p":88000,"q":10.15,"r":99200,"s":10.1,"t":116600,"u":0,"v":10.2,"w":10,"x":600,"y":11800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2725700},{"a":"HID","b":3.56,"c":3.8,"d":3.32,"e":3.42,"f":21700,"g":3.41,"h":29000,"i":3.4,"j":13300,"k":-0.14,"l":3.42,"m":1000,"n":368800,"o":3.46,"p":40000,"q":3.45,"r":500,"s":3.43,"t":17000,"u":0,"v":3.6,"w":3.4,"x":23100,"y":1800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":368800},{"a":"HII","b":8.87,"c":9.49,"d":8.25,"e":8.6,"f":1300,"g":8.58,"h":5000,"i":8.57,"j":5000,"k":-0.27,"l":8.6,"m":6000,"n":778500,"o":8.66,"p":500,"q":8.65,"r":1100,"s":8.63,"t":2000,"u":0,"v":8.89,"w":8.51,"x":200,"y":2000,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":778500},{"a":"HMC","b":10.7,"c":11.4,"d":9.96,"e":10.55,"f":1300,"g":10.5,"h":3100,"i":10.45,"j":1000,"k":0.05,"l":10.75,"m":100,"n":10500,"o":10.9,"p":3600,"q":10.8,"r":5200,"s":10.75,"t":100,"u":0,"v":10.8,"w":10.6,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":10500},{"a":"HNA","b":21.6,"c":23.1,"d":20.1,"e":21.1,"f":200,"g":21,"h":900,"i":20.9,"j":500,"k":-0.6,"l":21,"m":400,"n":500,"o":23,"p":500,"q":22.8,"r":6100,"s":22.75,"t":2000,"u":0,"v":21.5,"w":21,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":500},{"a":"HPG","b":21.7,"c":23.2,"d":20.2,"e":21.25,"f":642500,"g":21.2,"h":801600,"i":21.15,"j":477700,"k":-0.45,"l":21.25,"m":400,"n":27443600,"o":21.4,"p":104700,"q":21.35,"r":95300,"s":21.3,"t":645400,"u":0,"v":21.8,"w":21.2,"x":3304552,"y":3831451,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":27443600},{"a":"HPX","b":4.31,"c":4.61,"d":4.01,"e":4.24,"f":7400,"g":4.23,"h":14100,"i":4.22,"j":3200,"k":-0.07,"l":4.24,"m":4000,"n":595100,"o":4.29,"p":2200,"q":4.28,"r":10900,"s":4.27,"t":6300,"u":0,"v":4.32,"w":4.24,"x":0,"y":27000,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":595100},{"a":"HQC","b":2.2,"c":2.35,"d":2.05,"e":2.19,"f":37900,"g":2.18,"h":132400,"i":2.17,"j":188400,"k":0,"l":2.2,"m":500,"n":3589100,"o":2.22,"p":20000,"q":2.21,"r":81100,"s":2.2,"t":1000,"u":0,"v":2.25,"w":2.19,"x":10000,"y":42600,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":3589100},{"a":"HRC","b":33,"c":35.3,"d":30.7,"e":31.4,"f":100,"g":31.2,"h":100,"i":31.15,"j":1100,"k":-1,"l":32,"m":100,"n":4200,"o":34.55,"p":400,"q":34.5,"r":100,"s":32,"t":100,"u":0,"v":34.7,"w":30.7,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":4200},{"a":"HSG","b":10.7,"c":11.4,"d":9.96,"e":10.55,"f":278100,"g":10.5,"h":168400,"i":10.45,"j":49900,"k":-0.15,"l":10.55,"m":200,"n":1919600,"o":10.7,"p":28900,"q":10.65,"r":73800,"s":10.6,"t":5100,"u":0,"v":10.75,"w":10.55,"x":220900,"y":68300,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1919600},{"a":null,"b":0,"c":0,"d":0,"e":8.5,"f":700,"g":8.3,"h":10000,"i":8.28,"j":800,"k":8.59,"l":8.59,"m":100,"n":132200,"o":8.61,"p":2000,"q":8.6,"r":37800,"s":8.59,"t":56000,"u":0,"v":8.6,"w":8.3,"x":500,"y":6300,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":132200},{"a":"HT1","b":13.25,"c":14.15,"d":12.35,"e":12.9,"f":500,"g":12.85,"h":4300,"i":12.8,"j":3700,"k":-0.25,"l":13,"m":900,"n":221700,"o":13.1,"p":5700,"q":13.05,"r":1700,"s":13,"t":4000,"u":0,"v":13.3,"w":12.8,"x":15600,"y":4900,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":221700},{"a":"HTG","b":34.2,"c":36.55,"d":31.85,"e":34.1,"f":500,"g":34,"h":2000,"i":33.9,"j":100,"k":-0.1,"l":34.1,"m":300,"n":3300,"o":34.4,"p":500,"q":34.35,"r":200,"s":34.3,"t":700,"u":0,"v":34.5,"w":34.1,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":3300},{"a":"HTI","b":18.6,"c":19.9,"d":17.3,"e":18.4,"f":3700,"g":18.35,"h":1800,"i":18.3,"j":1400,"k":-0.05,"l":18.55,"m":100,"n":6500,"o":18.7,"p":1000,"q":18.65,"r":100,"s":18.6,"t":100,"u":0,"v":18.65,"w":18.4,"x":0,"y":300,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":6500},{"a":"HTL","b":20.95,"c":22.4,"d":19.5,"e":21.1,"f":300,"g":21,"h":300,"i":20.95,"j":200,"k":0.45,"l":21.4,"m":200,"n":700,"o":21.5,"p":5000,"q":21.45,"r":100,"s":21.4,"t":200,"u":0,"v":21.4,"w":21.1,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":700},{"a":"HTN","b":7.78,"c":8.32,"d":7.24,"e":7.6,"f":10100,"g":7.58,"h":2000,"i":7.57,"j":300,"k":-0.17,"l":7.61,"m":100,"n":86500,"o":7.78,"p":10100,"q":7.77,"r":12400,"s":7.76,"t":400,"u":0,"v":7.88,"w":7.52,"x":700,"y":5000,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":86500},{"a":"HTV","b":14.4,"c":15.4,"d":13.4,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":0,"l":14.4,"m":0,"n":0,"o":14.5,"p":700,"q":14.45,"r":500,"s":14.4,"t":2700,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":0},{"a":"HU1","b":5.08,"c":5.43,"d":4.73,"e":5.11,"f":300,"g":5.1,"h":1000,"i":5.08,"j":500,"k":0.35,"l":5.43,"m":200,"n":300,"o":0,"p":0,"q":0,"r":0,"s":5.43,"t":800,"u":0,"v":5.43,"w":5.43,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":300},{"a":"HUB","b":12.55,"c":13.4,"d":11.7,"e":12.4,"f":200,"g":12.35,"h":1200,"i":12.3,"j":600,"k":-0.15,"l":12.4,"m":800,"n":7900,"o":12.7,"p":4000,"q":12.65,"r":200,"s":12.6,"t":300,"u":0,"v":12.7,"w":12.4,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":7900},{"a":"HVH","b":10.2,"c":10.9,"d":9.49,"e":9.99,"f":2300,"g":9.98,"h":3000,"i":9.97,"j":2200,"k":-0.2,"l":10,"m":2000,"n":164800,"o":10.1,"p":4300,"q":10.05,"r":3600,"s":10,"t":12200,"u":0,"v":10.25,"w":9.95,"x":8800,"y":1100,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":164800},{"a":"HVN","b":23.85,"c":25.5,"d":22.2,"e":23.3,"f":8600,"g":23.25,"h":1000,"i":23.2,"j":23300,"k":-0.55,"l":23.3,"m":200,"n":769300,"o":23.5,"p":7400,"q":23.45,"r":4700,"s":23.4,"t":10600,"u":0,"v":23.9,"w":23,"x":2300,"y":133500,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":769300},{"a":"HVX","b":2.4,"c":2.7,"d":2.1,"e":2.2,"f":14500,"g":2.1,"h":15400,"i":0,"j":0,"k":-0.1,"l":2.3,"m":1100,"n":9400,"o":2.5,"p":7700,"q":2.4,"r":6800,"s":2.3,"t":4700,"u":0,"v":2.3,"w":2.3,"x":0,"y":0,"z":0,"Time":"14:29 14/08/2026","tb":0,"ts":0,"totalvolume":9400},{"a":"ICT","b":17.1,"c":18.25,"d":15.95,"e":17.05,"f":100,"g":17,"h":2900,"i":16.75,"j":100,"k":-0.1,"l":17,"m":300,"n":3300,"o":17.3,"p":5000,"q":17.2,"r":3000,"s":17.1,"t":5000,"u":0,"v":17,"w":17,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":3300},{"a":"IDI","b":4.94,"c":5.28,"d":4.6,"e":4.87,"f":1100,"g":4.86,"h":7400,"i":4.85,"j":52600,"k":-0.04,"l":4.9,"m":1000,"n":155600,"o":4.93,"p":8000,"q":4.92,"r":300,"s":4.9,"t":3400,"u":0,"v":4.96,"w":4.85,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":155600},{"a":"IJC","b":7.7,"c":8.23,"d":7.17,"e":7.43,"f":900,"g":7.42,"h":8700,"i":7.41,"j":9800,"k":-0.27,"l":7.43,"m":600,"n":4342900,"o":7.49,"p":15000,"q":7.47,"r":28000,"s":7.45,"t":1300,"u":0,"v":7.7,"w":7.39,"x":372600,"y":135100,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":4342900},{"a":"ILB","b":20,"c":21.4,"d":18.6,"e":19.9,"f":200,"g":19.85,"h":1200,"i":19.8,"j":21000,"k":-0.1,"l":19.9,"m":300,"n":25800,"o":20.2,"p":500,"q":20.15,"r":500,"s":20.1,"t":800,"u":0,"v":20.1,"w":19.85,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":25800},{"a":"IMP","b":37.65,"c":40.25,"d":35.05,"e":37,"f":2200,"g":36.9,"h":300,"i":36.6,"j":800,"k":-0.55,"l":37.1,"m":100,"n":14900,"o":37.85,"p":100,"q":37.75,"r":100,"s":37.5,"t":200,"u":0,"v":37.65,"w":35.9,"x":1400,"y":7600,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":14900},{"a":"ITC","b":10.35,"c":11.05,"d":9.63,"e":10.2,"f":6200,"g":10.15,"h":500,"i":10.1,"j":1800,"k":-0.15,"l":10.2,"m":200,"n":54400,"o":10.5,"p":2000,"q":10.45,"r":7200,"s":10.4,"t":1000,"u":0,"v":10.55,"w":10.2,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":54400},{"a":"ITD","b":12.5,"c":13.35,"d":11.65,"e":11.8,"f":600,"g":11.75,"h":1000,"i":11.65,"j":600,"k":-0.2,"l":12.3,"m":100,"n":1900,"o":12.4,"p":5000,"q":12.35,"r":1700,"s":12.3,"t":600,"u":0,"v":12.4,"w":11.8,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1900},{"a":"JVC","b":3.05,"c":3.26,"d":2.84,"e":3.01,"f":700,"g":3,"h":1600,"i":2.99,"j":7300,"k":-0.02,"l":3.03,"m":200,"n":140400,"o":3.05,"p":33200,"q":3.04,"r":1000,"s":3.03,"t":3800,"u":0,"v":3.05,"w":3,"x":3000,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":140400},{"a":"KBC","b":27.55,"c":29.45,"d":25.65,"e":26.95,"f":22400,"g":26.9,"h":18200,"i":26.85,"j":29400,"k":-0.6,"l":26.95,"m":100,"n":2062500,"o":27.1,"p":5800,"q":27.05,"r":1000,"s":27,"t":9700,"u":0,"v":27.4,"w":26.65,"x":10910,"y":629000,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2062500},{"a":"KDC","b":51.5,"c":55.1,"d":47.9,"e":51.4,"f":2400,"g":51.2,"h":2100,"i":51,"j":100,"k":-0.1,"l":51.4,"m":2000,"n":39200,"o":51.7,"p":400,"q":51.6,"r":1100,"s":51.5,"t":11500,"u":0,"v":51.5,"w":50.9,"x":2100,"y":754200,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":39200},{"a":"KDH","b":17.75,"c":18.95,"d":16.55,"e":17.7,"f":55600,"g":17.65,"h":43700,"i":17.6,"j":67700,"k":-0.05,"l":17.7,"m":900,"n":5768200,"o":17.85,"p":24400,"q":17.8,"r":9800,"s":17.75,"t":100200,"u":0,"v":18.25,"w":17.45,"x":649600,"y":1296700,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":5768200},{"a":"KHG","b":4.8,"c":5.13,"d":4.47,"e":4.74,"f":169900,"g":4.73,"h":117600,"i":4.72,"j":116900,"k":-0.06,"l":4.74,"m":100,"n":1642000,"o":4.77,"p":10600,"q":4.76,"r":5600,"s":4.75,"t":3700,"u":0,"v":4.8,"w":4.74,"x":67600,"y":33700,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1642000},{"a":"KHP","b":9.61,"c":10.25,"d":8.94,"e":9.5,"f":1500,"g":9.3,"h":2000,"i":9.21,"j":100,"k":-0.11,"l":9.5,"m":700,"n":1800,"o":9.85,"p":3500,"q":9.8,"r":500,"s":9.6,"t":1000,"u":0,"v":9.87,"w":9.5,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":1800},{"a":"KMR","b":2.34,"c":2.5,"d":2.18,"e":2.34,"f":100,"g":2.33,"h":400,"i":2.32,"j":200,"k":0.01,"l":2.35,"m":100,"n":1900,"o":2.37,"p":2000,"q":2.36,"r":200,"s":2.35,"t":10000,"u":0,"v":2.36,"w":2.32,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":1900},{"a":"KOS","b":34.6,"c":37,"d":32.2,"e":34.6,"f":100,"g":34.1,"h":500,"i":34,"j":100,"k":0,"l":34.6,"m":100,"n":218500,"o":35.3,"p":1000,"q":35,"r":1100,"s":34.95,"t":200,"u":0,"v":34.7,"w":34.25,"x":0,"y":11700,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":218500},{"a":"KSB","b":14.4,"c":15.4,"d":13.4,"e":13.75,"f":8300,"g":13.7,"h":45800,"i":13.65,"j":27900,"k":-0.65,"l":13.75,"m":200,"n":2180400,"o":13.9,"p":10000,"q":13.85,"r":2300,"s":13.8,"t":9400,"u":0,"v":14.35,"w":13.6,"x":56200,"y":29700,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2180400},{"a":"L10","b":25.4,"c":27.15,"d":23.65,"e":24,"f":800,"g":23.8,"h":3000,"i":0,"j":0,"k":0,"l":25.4,"m":0,"n":0,"o":25.5,"p":500,"q":25.45,"r":300,"s":25.4,"t":500,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"LAF","b":19.35,"c":20.7,"d":18,"e":19.35,"f":300,"g":18.5,"h":300,"i":18.1,"j":1100,"k":0,"l":19.35,"m":100,"n":10000,"o":20.7,"p":300,"q":20.6,"r":3600,"s":20.5,"t":200,"u":0,"v":19.35,"w":19,"x":0,"y":1600,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":10000},{"a":"LBM","b":27.4,"c":29.3,"d":25.5,"e":27,"f":100,"g":26.95,"h":100,"i":26.9,"j":2000,"k":-0.25,"l":27.15,"m":400,"n":20700,"o":27.25,"p":100,"q":27.2,"r":200,"s":27.15,"t":600,"u":0,"v":27.6,"w":26.9,"x":4700,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":20700},{"a":"LCG","b":7.21,"c":7.71,"d":6.71,"e":7.05,"f":74500,"g":7.04,"h":16500,"i":7.03,"j":2000,"k":-0.16,"l":7.05,"m":1300,"n":892700,"o":7.15,"p":1100,"q":7.11,"r":5000,"s":7.1,"t":3100,"u":0,"v":7.26,"w":7.05,"x":39400,"y":21100,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":892700},{"a":"LDG","b":2.86,"c":3.06,"d":2.66,"e":2.77,"f":78100,"g":2.76,"h":1900,"i":2.75,"j":12600,"k":-0.09,"l":2.77,"m":100,"n":549800,"o":2.8,"p":11300,"q":2.79,"r":29200,"s":2.78,"t":147200,"u":0,"v":2.88,"w":2.77,"x":600,"y":600,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":549800},{"a":"LGC","b":64.8,"c":69.3,"d":60.3,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":0,"l":64.8,"m":0,"n":0,"o":0,"p":0,"q":0,"r":0,"s":69.2,"t":100,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":0},{"a":"LGL","b":5.07,"c":5.42,"d":4.72,"e":4.93,"f":1000,"g":4.92,"h":1000,"i":4.91,"j":1000,"k":-0.01,"l":5.06,"m":1700,"n":27900,"o":5.08,"p":500,"q":5.07,"r":1000,"s":5.06,"t":1300,"u":0,"v":5.06,"w":4.95,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":27900},{"a":"LHG","b":28.8,"c":30.8,"d":26.8,"e":28.5,"f":200,"g":28.45,"h":1600,"i":28.4,"j":3600,"k":-0.3,"l":28.5,"m":100,"n":84000,"o":28.8,"p":5500,"q":28.7,"r":4900,"s":28.65,"t":2400,"u":0,"v":29.05,"w":28.45,"x":0,"y":6300,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":84000},{"a":"LIX","b":24.9,"c":26.6,"d":23.2,"e":24.65,"f":1800,"g":24.6,"h":2500,"i":24.5,"j":100,"k":-0.25,"l":24.65,"m":500,"n":9700,"o":24.9,"p":100,"q":24.85,"r":300,"s":24.8,"t":400,"u":0,"v":24.9,"w":24.65,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":9700},{"a":"LM8","b":14.85,"c":15.85,"d":13.85,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":1,"l":15.85,"m":400,"n":13600,"o":0,"p":0,"q":0,"r":0,"s":0,"t":0,"u":0,"v":15.85,"w":15.85,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":13600},{"a":"LPB","b":53.8,"c":57.5,"d":50.1,"e":52.4,"f":21700,"g":52.3,"h":67500,"i":52.2,"j":63200,"k":-1.4,"l":52.4,"m":1900,"n":4371400,"o":52.7,"p":100,"q":52.6,"r":74700,"s":52.5,"t":56900,"u":0,"v":54,"w":52,"x":1090500,"y":398001,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":4371400},{"a":"LSS","b":8,"c":8.56,"d":7.44,"e":7.9,"f":600,"g":7.89,"h":1000,"i":7.88,"j":600,"k":-0.01,"l":7.99,"m":200,"n":44000,"o":8.02,"p":500,"q":8,"r":6700,"s":7.99,"t":6300,"u":0,"v":8,"w":7.9,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":44000},{"a":"MBB","b":20.15,"c":21.55,"d":18.75,"e":20,"f":1388100,"g":19.95,"h":507000,"i":19.9,"j":562500,"k":-0.15,"l":20,"m":1600,"n":11904400,"o":20.15,"p":185000,"q":20.1,"r":148600,"s":20.05,"t":21900,"u":0,"v":20.25,"w":20,"x":785275,"y":1645000,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":11904400},{"a":"MCM","b":25.95,"c":27.75,"d":24.15,"e":25.85,"f":200,"g":25.8,"h":2100,"i":25.7,"j":4000,"k":0.05,"l":26,"m":100,"n":12300,"o":26.1,"p":1000,"q":26.05,"r":2000,"s":26,"t":4100,"u":0,"v":26.15,"w":25.85,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":12300},{"a":"MCP","b":27.9,"c":29.85,"d":25.95,"e":27.7,"f":600,"g":27.5,"h":1100,"i":27.3,"j":900,"k":-0.2,"l":27.7,"m":500,"n":39000,"o":27.95,"p":7100,"q":27.9,"r":6900,"s":27.85,"t":700,"u":0,"v":27.9,"w":27.7,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":39000},{"a":"MDG","b":35.7,"c":38.15,"d":33.25,"e":34.7,"f":300,"g":34,"h":100,"i":33.5,"j":800,"k":-0.9,"l":34.8,"m":500,"n":7400,"o":38,"p":1400,"q":37,"r":2000,"s":35,"t":3500,"u":0,"v":35.7,"w":34.8,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":7400},{"a":"MHC","b":7.79,"c":8.33,"d":7.25,"e":7.31,"f":100,"g":7.3,"h":5500,"i":7.26,"j":9300,"k":-0.48,"l":7.31,"m":100,"n":12100,"o":7.96,"p":100,"q":7.8,"r":1100,"s":7.77,"t":10200,"u":0,"v":7.77,"w":7.3,"x":500,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":12100},{"a":"MIG","b":16.7,"c":17.85,"d":15.55,"e":16.7,"f":900,"g":16.65,"h":8200,"i":16.6,"j":16500,"k":0.05,"l":16.75,"m":100,"n":47500,"o":16.85,"p":6400,"q":16.8,"r":2800,"s":16.75,"t":4000,"u":0,"v":16.85,"w":16.65,"x":2500,"y":2200,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":47500},{"a":"MSB","b":16.15,"c":17.25,"d":15.05,"e":16.15,"f":390400,"g":16.05,"h":100,"i":16,"j":9100,"k":0,"l":16.15,"m":12100,"n":9029400,"o":16.3,"p":811100,"q":16.25,"r":1060200,"s":16.2,"t":795900,"u":0,"v":16.2,"w":15.95,"x":315000,"y":678900,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":9029400},{"a":"MSH","b":31.2,"c":33.35,"d":29.05,"e":30.45,"f":100,"g":30.4,"h":1100,"i":30.35,"j":400,"k":-0.7,"l":30.5,"m":2000,"n":125000,"o":30.8,"p":1000,"q":30.75,"r":300,"s":30.5,"t":300,"u":0,"v":31.2,"w":30.5,"x":0,"y":20400,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":125000},{"a":"MSN","b":67.6,"c":72.3,"d":62.9,"e":66.2,"f":1200,"g":66.1,"h":4700,"i":66,"j":111300,"k":-1.3,"l":66.3,"m":200,"n":6325400,"o":66.5,"p":34600,"q":66.4,"r":23700,"s":66.3,"t":900,"u":0,"v":67.9,"w":65.8,"x":1712825,"y":2863800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":6325400},{"a":"MWG","b":73.6,"c":78.7,"d":68.5,"e":72.3,"f":70300,"g":72.2,"h":62700,"i":72.1,"j":51000,"k":-1.2,"l":72.4,"m":3000,"n":3164500,"o":72.6,"p":500,"q":72.5,"r":2000,"s":72.4,"t":3800,"u":0,"v":73.5,"w":72.2,"x":4433100,"y":4437159,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":3164500},{"a":"NAB","b":11.75,"c":12.55,"d":10.95,"e":11.65,"f":10400,"g":11.6,"h":133600,"i":11.55,"j":56800,"k":-0.05,"l":11.7,"m":100,"n":1253700,"o":11.8,"p":71100,"q":11.75,"r":45400,"s":11.7,"t":26800,"u":0,"v":11.8,"w":11.6,"x":0,"y":229900,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1253700},{"a":"NAF","b":48.1,"c":51.4,"d":44.75,"e":48.05,"f":11100,"g":48,"h":22200,"i":47.95,"j":30000,"k":0,"l":48.1,"m":100,"n":266500,"o":48.2,"p":10500,"q":48.15,"r":6100,"s":48.1,"t":5400,"u":0,"v":48.25,"w":47.95,"x":10300,"y":30700,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":266500},{"a":"NAV","b":16.1,"c":17.2,"d":15,"e":15.2,"f":5000,"g":15.15,"h":100,"i":0,"j":0,"k":0,"l":16.1,"m":200,"n":300,"o":16.85,"p":400,"q":16.2,"r":200,"s":16.1,"t":4800,"u":0,"v":16.1,"w":16.1,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":300},{"a":"NBB","b":17.2,"c":18.4,"d":16,"e":16.8,"f":1400,"g":16.75,"h":5900,"i":16.7,"j":800,"k":-0.05,"l":17.15,"m":900,"n":25400,"o":17.25,"p":2700,"q":17.2,"r":3400,"s":17.15,"t":5100,"u":0,"v":17.15,"w":16.75,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":25400},{"a":"NCT","b":82.5,"c":88.2,"d":76.8,"e":82.6,"f":800,"g":82.5,"h":1400,"i":82.4,"j":900,"k":0.1,"l":82.6,"m":100,"n":16200,"o":82.9,"p":2800,"q":82.8,"r":2000,"s":82.7,"t":3500,"u":0,"v":83.4,"w":82.5,"x":1100,"y":5801,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":16200},{"a":"NHA","b":8.37,"c":8.95,"d":7.79,"e":8.25,"f":500,"g":8.23,"h":1000,"i":8.22,"j":10000,"k":-0.1,"l":8.27,"m":100,"n":77900,"o":8.3,"p":500,"q":8.28,"r":100,"s":8.27,"t":200,"u":0,"v":8.45,"w":8.21,"x":0,"y":4600,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":77900},{"a":"NHH","b":9.94,"c":10.6,"d":9.25,"e":9.72,"f":500,"g":9.71,"h":900,"i":9.7,"j":1200,"k":-0.01,"l":9.93,"m":100,"n":5700,"o":9.92,"p":500,"q":9.9,"r":700,"s":9.89,"t":100,"u":0,"v":9.98,"w":9.71,"x":0,"y":300,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":5700},{"a":"NHT","b":11.8,"c":12.6,"d":11,"e":11.5,"f":3000,"g":11.4,"h":1400,"i":11,"j":500,"k":-0.25,"l":11.55,"m":1000,"n":12400,"o":11.8,"p":600,"q":11.7,"r":4900,"s":11.55,"t":16100,"u":0,"v":11.8,"w":11.5,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":12400},{"a":"NKG","b":11.05,"c":11.8,"d":10.3,"e":10.8,"f":68700,"g":10.75,"h":236300,"i":10.7,"j":224000,"k":-0.25,"l":10.8,"m":100,"n":2025200,"o":10.95,"p":20300,"q":10.9,"r":20000,"s":10.85,"t":3000,"u":0,"v":11.1,"w":10.75,"x":192900,"y":72200,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2025200},{"a":"NLG","b":22.5,"c":24.05,"d":20.95,"e":22.8,"f":14700,"g":22.75,"h":4900,"i":22.7,"j":11000,"k":0.3,"l":22.8,"m":3900,"n":3818400,"o":23,"p":60700,"q":22.95,"r":31400,"s":22.9,"t":25500,"u":0,"v":23.65,"w":22.45,"x":581900,"y":676220,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":3818400},{"a":"NNC","b":40.3,"c":43.1,"d":37.5,"e":39.8,"f":100,"g":39.75,"h":1300,"i":39.7,"j":300,"k":0.2,"l":40.5,"m":100,"n":35900,"o":40.65,"p":200,"q":40.6,"r":100,"s":40.5,"t":5200,"u":0,"v":40.5,"w":39.75,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":35900},{"a":"NO1","b":4.81,"c":5.14,"d":4.48,"e":4.7,"f":900,"g":4.66,"h":200,"i":4.65,"j":2100,"k":0.04,"l":4.85,"m":100,"n":200,"o":4.87,"p":300,"q":4.86,"r":100,"s":4.85,"t":5600,"u":0,"v":4.89,"w":4.85,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":200},{"a":"NSC","b":67.1,"c":71.7,"d":62.5,"e":66.7,"f":100,"g":66.5,"h":100,"i":66.3,"j":100,"k":0,"l":67.1,"m":0,"n":0,"o":71.4,"p":200,"q":71,"r":1000,"s":70.9,"t":200,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:31 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"NT2","b":21.55,"c":23.05,"d":20.05,"e":21.2,"f":4300,"g":21.15,"h":7400,"i":21.1,"j":6100,"k":-0.35,"l":21.2,"m":100,"n":481100,"o":21.35,"p":1900,"q":21.3,"r":3900,"s":21.25,"t":500,"u":0,"v":21.55,"w":21.1,"x":34800,"y":69400,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":481100},{"a":"NTL","b":13.45,"c":14.35,"d":12.55,"e":13.3,"f":2300,"g":13.25,"h":5100,"i":13.2,"j":36500,"k":-0.05,"l":13.4,"m":500,"n":357500,"o":13.5,"p":2900,"q":13.45,"r":48300,"s":13.4,"t":48600,"u":0,"v":13.55,"w":13.15,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":357500},{"a":"NVL","b":13.4,"c":14.3,"d":12.5,"e":13.25,"f":169300,"g":13.2,"h":392900,"i":13.15,"j":566800,"k":-0.15,"l":13.25,"m":100,"n":15239500,"o":13.4,"p":214800,"q":13.35,"r":136800,"s":13.3,"t":1151600,"u":0,"v":13.7,"w":13.15,"x":391750,"y":510401,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":15239500},{"a":"NVT","b":7.38,"c":7.89,"d":6.87,"e":7.1,"f":100,"g":7.05,"h":200,"i":6.89,"j":400,"k":-0.28,"l":7.1,"m":500,"n":1000,"o":7.87,"p":100,"q":7.85,"r":100,"s":7.84,"t":100,"u":0,"v":7.1,"w":7.1,"x":100,"y":0,"z":0,"Time":"14:29 14/08/2026","tb":0,"ts":0,"totalvolume":1000},{"a":"OCB","b":11,"c":11.75,"d":10.25,"e":10.95,"f":317700,"g":10.9,"h":55200,"i":10.85,"j":452600,"k":0,"l":11,"m":3000,"n":3342600,"o":11.1,"p":332300,"q":11.05,"r":181500,"s":11,"t":300000,"u":0,"v":11,"w":10.85,"x":136100,"y":44800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":3342600},{"a":"OGC","b":2.22,"c":2.37,"d":2.07,"e":2.17,"f":2400,"g":2.16,"h":10400,"i":2.15,"j":13500,"k":-0.05,"l":2.17,"m":800,"n":143500,"o":2.2,"p":2900,"q":2.19,"r":3000,"s":2.18,"t":10600,"u":0,"v":2.24,"w":2.17,"x":1400,"y":14400,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":143500},{"a":"OPC","b":21.2,"c":22.65,"d":19.75,"e":20.5,"f":300,"g":20,"h":600,"i":19.9,"j":200,"k":0,"l":21.2,"m":100,"n":200,"o":21.4,"p":1500,"q":21.3,"r":3000,"s":21.2,"t":900,"u":0,"v":21.2,"w":21.2,"x":0,"y":0,"z":0,"Time":"13:12 14/08/2026","tb":0,"ts":0,"totalvolume":200},{"a":"ORS","b":14.1,"c":15.05,"d":13.15,"e":13.8,"f":26300,"g":13.75,"h":70000,"i":13.7,"j":55900,"k":-0.3,"l":13.8,"m":7100,"n":2501200,"o":13.95,"p":33900,"q":13.9,"r":82700,"s":13.85,"t":22500,"u":0,"v":14.1,"w":13.6,"x":258900,"y":77000,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2501200},{"a":"PAC","b":15.8,"c":16.9,"d":14.7,"e":15.6,"f":1100,"g":15.55,"h":2900,"i":15.5,"j":6100,"k":-0.2,"l":15.6,"m":3000,"n":129700,"o":15.85,"p":7000,"q":15.8,"r":3200,"s":15.65,"t":5600,"u":0,"v":15.85,"w":15.5,"x":0,"y":11400,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":129700},{"a":"PAN","b":20.5,"c":21.9,"d":19.1,"e":20.1,"f":2200,"g":20.05,"h":12600,"i":20,"j":38400,"k":-0.4,"l":20.1,"m":200,"n":476700,"o":20.3,"p":4500,"q":20.25,"r":12300,"s":20.2,"t":3900,"u":0,"v":20.6,"w":20.1,"x":15700,"y":24800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":476700},{"a":"PC1","b":20.7,"c":22.1,"d":19.3,"e":20.5,"f":4700,"g":20.4,"h":100,"i":20.35,"j":100,"k":-0.2,"l":20.5,"m":200,"n":1764800,"o":20.65,"p":12800,"q":20.6,"r":16600,"s":20.55,"t":800,"u":0,"v":20.6,"w":20.1,"x":2400,"y":168000,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1764800},{"a":"PDN","b":95,"c":101.6,"d":88.4,"e":93.1,"f":400,"g":93,"h":1200,"i":92.2,"j":200,"k":-1.8,"l":93.2,"m":100,"n":5200,"o":93.9,"p":400,"q":93.8,"r":200,"s":93.7,"t":300,"u":0,"v":94.1,"w":93.1,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":5200},{"a":"PDR","b":11.95,"c":12.75,"d":11.15,"e":11.9,"f":99400,"g":11.85,"h":109700,"i":11.8,"j":331900,"k":0,"l":11.95,"m":200,"n":6167200,"o":12.05,"p":89500,"q":12,"r":210500,"s":11.95,"t":61600,"u":0,"v":12.3,"w":11.7,"x":781700,"y":299600,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":6167200},{"a":"PET","b":39.6,"c":42.35,"d":36.85,"e":39.3,"f":7300,"g":39,"h":1000,"i":38.9,"j":5000,"k":-0.3,"l":39.3,"m":200,"n":388200,"o":39.5,"p":1400,"q":39.45,"r":3400,"s":39.4,"t":100,"u":0,"v":39.6,"w":38.85,"x":0,"y":515,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":388200},{"a":"PGC","b":12.85,"c":13.7,"d":12,"e":12.65,"f":1400,"g":12.6,"h":600,"i":12.55,"j":4500,"k":-0.05,"l":12.8,"m":100,"n":9200,"o":12.9,"p":11200,"q":12.85,"r":3200,"s":12.8,"t":3000,"u":0,"v":12.8,"w":12.55,"x":100,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":9200},{"a":"PGD","b":22.85,"c":24.4,"d":21.3,"e":22,"f":500,"g":21.85,"h":200,"i":21.8,"j":200,"k":0,"l":22.85,"m":0,"n":0,"o":23.25,"p":300,"q":23,"r":200,"s":22.95,"t":300,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:23 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"PGI","b":23.1,"c":24.7,"d":21.5,"e":23.1,"f":5300,"g":23,"h":4500,"i":22.6,"j":7500,"k":0,"l":23.1,"m":200,"n":25100,"o":24.6,"p":600,"q":24.5,"r":3300,"s":23.5,"t":200,"u":0,"v":24.7,"w":23.1,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":25100},{"a":"PGV","b":22.15,"c":23.7,"d":20.6,"e":21.75,"f":100,"g":21.7,"h":100,"i":21.65,"j":300,"k":-0.35,"l":21.8,"m":100,"n":2400,"o":22,"p":1000,"q":21.9,"r":1100,"s":21.85,"t":1400,"u":0,"v":22.3,"w":21.8,"x":1000,"y":100,"z":0,"Time":"14:43 14/08/2026","tb":0,"ts":0,"totalvolume":2400},{"a":"PHC","b":4.06,"c":4.34,"d":3.78,"e":3.96,"f":1000,"g":3.95,"h":1000,"i":3.94,"j":1100,"k":-0.04,"l":4.02,"m":500,"n":11400,"o":4.05,"p":2500,"q":4.03,"r":1000,"s":4.02,"t":1200,"u":0,"v":4.04,"w":3.95,"x":0,"y":0,"z":0,"Time":"14:37 14/08/2026","tb":0,"ts":0,"totalvolume":11400},{"a":"PHR","b":59,"c":63.1,"d":54.9,"e":58.2,"f":3300,"g":58.1,"h":4800,"i":58,"j":3500,"k":-0.7,"l":58.3,"m":100,"n":218400,"o":58.5,"p":6700,"q":58.4,"r":4200,"s":58.3,"t":3000,"u":0,"v":59.1,"w":58.2,"x":0,"y":10900,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":218400},{"a":"PIT","b":8,"c":8.56,"d":7.44,"e":8,"f":10800,"g":7.7,"h":9900,"i":7.6,"j":5500,"k":0,"l":8,"m":200,"n":2300,"o":0,"p":0,"q":8.56,"r":25000,"s":8.5,"t":10400,"u":0,"v":8,"w":7.98,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2300},{"a":"PJT","b":9.22,"c":9.86,"d":8.58,"e":8.6,"f":200,"g":0,"h":0,"i":0,"j":0,"k":0,"l":9.22,"m":0,"n":0,"o":9.4,"p":100,"q":9.22,"r":1000,"s":9.21,"t":300,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"13:07 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"PLP","b":4.31,"c":4.61,"d":4.01,"e":4.26,"f":500,"g":4.23,"h":1000,"i":4.22,"j":1000,"k":-0.01,"l":4.3,"m":100,"n":9300,"o":4.32,"p":2200,"q":4.31,"r":3000,"s":4.3,"t":400,"u":0,"v":4.31,"w":4.26,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":9300},{"a":"PLX","b":35.6,"c":38.05,"d":33.15,"e":35,"f":32300,"g":34.95,"h":1200,"i":34.9,"j":6200,"k":-0.55,"l":35.05,"m":1500,"n":3448300,"o":35.15,"p":200,"q":35.1,"r":10600,"s":35.05,"t":5700,"u":0,"v":36.2,"w":34.8,"x":489900,"y":120301,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":3448300},{"a":"PMG","b":5.9,"c":6.31,"d":5.49,"e":5.9,"f":2400,"g":5.54,"h":100,"i":5.53,"j":200,"k":0,"l":5.9,"m":600,"n":800,"o":6.31,"p":3000,"q":6.3,"r":400,"s":6,"t":4900,"u":0,"v":6,"w":5.9,"x":0,"y":100,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":800},{"a":"PNC","b":27.85,"c":29.75,"d":25.95,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":0,"l":27.85,"m":0,"n":0,"o":29.45,"p":200,"q":28,"r":5000,"s":27.8,"t":15000,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"PNJ","b":35.3,"c":37.75,"d":32.85,"e":36.5,"f":27900,"g":36.45,"h":1000,"i":36.4,"j":33900,"k":1.2,"l":36.5,"m":100,"n":4771000,"o":36.65,"p":27200,"q":36.6,"r":12600,"s":36.55,"t":4000,"u":0,"v":37.5,"w":35.25,"x":2837900,"y":1633300,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":4771000},{"a":"POW","b":13.5,"c":14.4,"d":12.6,"e":13.2,"f":408400,"g":13.15,"h":301900,"i":13.1,"j":520300,"k":-0.25,"l":13.25,"m":100,"n":8659900,"o":13.35,"p":80900,"q":13.3,"r":196400,"s":13.25,"t":125600,"u":0,"v":13.5,"w":13.2,"x":700,"y":1009901,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":8659900},{"a":"PPC","b":8.98,"c":9.6,"d":8.36,"e":9.13,"f":2600,"g":9.11,"h":11200,"i":9.1,"j":2100,"k":0.16,"l":9.14,"m":1900,"n":444700,"o":9.16,"p":1000,"q":9.15,"r":9200,"s":9.14,"t":2000,"u":0,"v":9.18,"w":8.96,"x":4400,"y":11127,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":444700},{"a":"PTB","b":33.65,"c":36,"d":31.3,"e":33.2,"f":800,"g":33.15,"h":5800,"i":33.1,"j":600,"k":-0.45,"l":33.2,"m":100,"n":17600,"o":33.55,"p":600,"q":33.5,"r":2700,"s":33.4,"t":1300,"u":0,"v":33.65,"w":33.2,"x":42,"y":2200,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":17600},{"a":"PTC","b":5.83,"c":6.23,"d":5.43,"e":5.56,"f":2700,"g":5.55,"h":8000,"i":5.53,"j":5000,"k":-0.27,"l":5.56,"m":2300,"n":5700,"o":6.23,"p":1000,"q":6.2,"r":300,"s":5.8,"t":2000,"u":0,"v":5.56,"w":5.56,"x":3000,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":5700},{"a":"PTL","b":1.79,"c":1.91,"d":1.67,"e":1.77,"f":11600,"g":1.75,"h":500,"i":1.73,"j":600,"k":0.01,"l":1.8,"m":100,"n":50100,"o":1.82,"p":6900,"q":1.81,"r":200,"s":1.8,"t":4500,"u":0,"v":1.82,"w":1.77,"x":0,"y":0,"z":0,"Time":"14:40 14/08/2026","tb":0,"ts":0,"totalvolume":50100},{"a":"PVD","b":18.3,"c":19.55,"d":17.05,"e":17.95,"f":82500,"g":17.9,"h":179200,"i":17.85,"j":71400,"k":-0.35,"l":17.95,"m":2000,"n":2971400,"o":18.1,"p":29700,"q":18.05,"r":8100,"s":18,"t":58300,"u":0,"v":18.55,"w":17.9,"x":28200,"y":579088,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2971400},{"a":"PVP","b":17.9,"c":19.15,"d":16.65,"e":17.8,"f":21000,"g":17.75,"h":7000,"i":17.7,"j":10800,"k":-0.1,"l":17.8,"m":1000,"n":499300,"o":17.95,"p":800,"q":17.9,"r":13800,"s":17.85,"t":1800,"u":0,"v":18.15,"w":17.7,"x":70800,"y":41900,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":499300},{"a":"PVT","b":20,"c":21.4,"d":18.6,"e":19.95,"f":37000,"g":19.9,"h":52200,"i":19.85,"j":97800,"k":-0.05,"l":19.95,"m":10000,"n":6225200,"o":20.1,"p":54000,"q":20.05,"r":26700,"s":20,"t":76300,"u":0,"v":20.4,"w":19.65,"x":1920100,"y":400302,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":6225200},{"a":"QCG","b":10,"c":10.7,"d":9.3,"e":9.97,"f":700,"g":9.96,"h":2800,"i":9.95,"j":1800,"k":-0.03,"l":9.97,"m":1100,"n":86300,"o":10.1,"p":11700,"q":10.05,"r":1900,"s":10,"t":3000,"u":0,"v":10.2,"w":9.95,"x":3300,"y":9600,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":86300},{"a":"QNP","b":31.85,"c":34.05,"d":29.65,"e":31,"f":200,"g":30.55,"h":100,"i":30.5,"j":1200,"k":-0.15,"l":31.7,"m":100,"n":200,"o":31.85,"p":900,"q":31.8,"r":500,"s":31.75,"t":1200,"u":0,"v":31.7,"w":31.7,"x":0,"y":0,"z":0,"Time":"14:16 14/08/2026","tb":0,"ts":0,"totalvolume":200},{"a":"RAL","b":81.5,"c":87.2,"d":75.8,"e":80.8,"f":900,"g":80,"h":300,"i":79.3,"j":200,"k":-0.7,"l":80.8,"m":100,"n":2300,"o":81.5,"p":1000,"q":81,"r":500,"s":80.9,"t":100,"u":0,"v":81.5,"w":80,"x":0,"y":0,"z":0,"Time":"14:27 14/08/2026","tb":0,"ts":0,"totalvolume":2300},{"a":"REE","b":46.6,"c":49.85,"d":43.35,"e":45.9,"f":1000,"g":45.85,"h":2300,"i":45.8,"j":9100,"k":-0.7,"l":45.9,"m":1300,"n":322800,"o":46.05,"p":62100,"q":46,"r":4400,"s":45.95,"t":3200,"u":0,"v":46.65,"w":45.8,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":322800},{"a":"RYG","b":9.07,"c":9.7,"d":8.44,"e":8.91,"f":2400,"g":8.9,"h":2000,"i":8.85,"j":5000,"k":0.01,"l":9.08,"m":100,"n":47400,"o":9.1,"p":4000,"q":9.09,"r":5800,"s":9.08,"t":1100,"u":0,"v":9.16,"w":9,"x":0,"y":0,"z":0,"Time":"14:44 14/08/2026","tb":0,"ts":0,"totalvolume":47400},{"a":"S4A","b":32.5,"c":34.75,"d":30.25,"e":31.1,"f":100,"g":31,"h":200,"i":0,"j":0,"k":0,"l":32.5,"m":1000,"n":1000,"o":33.5,"p":1000,"q":33,"r":1000,"s":32.5,"t":200,"u":0,"v":32.5,"w":32.5,"x":0,"y":0,"z":0,"Time":"14:30 14/08/2026","tb":0,"ts":0,"totalvolume":1000},{"a":"SAB","b":45.85,"c":49.05,"d":42.65,"e":45.3,"f":20400,"g":45.25,"h":15500,"i":45.2,"j":19300,"k":-0.55,"l":45.3,"m":100,"n":807100,"o":45.65,"p":900,"q":45.5,"r":28200,"s":45.4,"t":12000,"u":0,"v":46.5,"w":45.3,"x":329417,"y":122120,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":807100},{"a":"SAM","b":5.85,"c":6.25,"d":5.45,"e":5.85,"f":5100,"g":5.8,"h":500,"i":5.79,"j":6000,"k":0,"l":5.85,"m":100,"n":54200,"o":5.9,"p":300,"q":5.89,"r":100,"s":5.88,"t":100,"u":0,"v":5.85,"w":5.8,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":54200},{"a":"SAV","b":13.2,"c":14.1,"d":12.3,"e":12.75,"f":100,"g":12.7,"h":400,"i":12.65,"j":100,"k":-0.5,"l":12.7,"m":100,"n":2200,"o":13.2,"p":5600,"q":13.15,"r":6200,"s":13.1,"t":200,"u":0,"v":13.15,"w":12.55,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":2200},{"a":"SBA","b":24.95,"c":26.65,"d":23.25,"e":24.2,"f":400,"g":24.05,"h":3500,"i":24,"j":600,"k":-0.75,"l":24.2,"m":200,"n":2500,"o":24.9,"p":500,"q":24.85,"r":100,"s":24.8,"t":1400,"u":0,"v":24.85,"w":24.05,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":2500},{"a":"SBG","b":12.5,"c":13.35,"d":11.65,"e":12.45,"f":1500,"g":12.4,"h":7900,"i":12.35,"j":12500,"k":-0.05,"l":12.45,"m":1800,"n":156700,"o":12.6,"p":11200,"q":12.55,"r":1200,"s":12.5,"t":100,"u":0,"v":12.65,"w":12.4,"x":900,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":156700},{"a":"SBT","b":23,"c":24.6,"d":21.4,"e":23.25,"f":7900,"g":23.2,"h":8900,"i":23.15,"j":10600,"k":0.3,"l":23.3,"m":5000,"n":1037000,"o":23.4,"p":18300,"q":23.35,"r":20400,"s":23.3,"t":19800,"u":0,"v":23.5,"w":23,"x":61200,"y":120700,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1037000},{"a":"SBV","b":6.37,"c":6.81,"d":5.93,"e":5.94,"f":100,"g":0,"h":0,"i":0,"j":0,"k":0,"l":6.37,"m":0,"n":0,"o":6.3,"p":100,"q":6.1,"r":500,"s":6.05,"t":5000,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":0},{"a":"SC5","b":18.2,"c":19.45,"d":16.95,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":-1.25,"l":16.95,"m":400,"n":2100,"o":17.5,"p":500,"q":17.45,"r":4800,"s":17.4,"t":100,"u":0,"v":16.95,"w":16.95,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2100},{"a":"SCR","b":4.58,"c":4.9,"d":4.26,"e":4.5,"f":71500,"g":4.49,"h":8400,"i":4.48,"j":12900,"k":-0.08,"l":4.5,"m":1000,"n":955900,"o":4.55,"p":114600,"q":4.54,"r":5800,"s":4.53,"t":1500,"u":0,"v":4.64,"w":4.5,"x":0,"y":40800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":955900},{"a":"SCS","b":45,"c":48.15,"d":41.85,"e":45.45,"f":300,"g":45.4,"h":300,"i":45.35,"j":300,"k":0.45,"l":45.45,"m":100,"n":155500,"o":45.6,"p":200,"q":45.55,"r":500,"s":45.5,"t":8700,"u":0,"v":46.45,"w":45.05,"x":31100,"y":5200,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":155500},{"a":"SFC","b":16.5,"c":17.65,"d":15.35,"e":16.5,"f":300,"g":16,"h":200,"i":15.35,"j":1000,"k":0,"l":16.5,"m":0,"n":0,"o":0,"p":0,"q":0,"r":0,"s":0,"t":0,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:25 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"SFG","b":10.15,"c":10.85,"d":9.44,"e":9.91,"f":100,"g":9.9,"h":200,"i":9.5,"j":100,"k":0.65,"l":10.8,"m":100,"n":100,"o":0,"p":0,"q":10.85,"r":500,"s":10.8,"t":1900,"u":0,"v":10.8,"w":10.8,"x":0,"y":0,"z":0,"Time":"14:31 14/08/2026","tb":0,"ts":0,"totalvolume":100},{"a":"SFI","b":28,"c":29.95,"d":26.05,"e":26.5,"f":1500,"g":26.3,"h":200,"i":26.2,"j":1700,"k":-1.5,"l":26.5,"m":100,"n":200,"o":29,"p":200,"q":28.5,"r":400,"s":28,"t":1200,"u":0,"v":26.5,"w":26.15,"x":100,"y":0,"z":0,"Time":"14:30 14/08/2026","tb":0,"ts":0,"totalvolume":200},{"a":"SGN","b":55.5,"c":59.3,"d":51.7,"e":54.5,"f":100,"g":54,"h":1000,"i":53.9,"j":100,"k":-0.8,"l":54.7,"m":100,"n":11900,"o":55.6,"p":100,"q":55.3,"r":100,"s":55.2,"t":1400,"u":0,"v":55.2,"w":54.5,"x":100,"y":300,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":11900},{"a":"SGR","b":10.35,"c":11.05,"d":9.63,"e":10.35,"f":200,"g":10.3,"h":5400,"i":10.2,"j":3900,"k":-0.05,"l":10.3,"m":1000,"n":57500,"o":10.5,"p":900,"q":10.45,"r":1700,"s":10.4,"t":10600,"u":0,"v":10.6,"w":10.3,"x":2000,"y":600,"z":0,"Time":"14:44 14/08/2026","tb":0,"ts":0,"totalvolume":57500},{"a":"SGT","b":9.48,"c":10.1,"d":8.82,"e":9.3,"f":2500,"g":9.22,"h":900,"i":9,"j":600,"k":-0.24,"l":9.24,"m":100,"n":1100,"o":9.64,"p":1000,"q":9.63,"r":100,"s":9.48,"t":1500,"u":0,"v":9.48,"w":9.24,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":1100},{"a":"SHA","b":3.95,"c":4.22,"d":3.68,"e":3.89,"f":100,"g":3.88,"h":200,"i":3.87,"j":200,"k":0,"l":3.95,"m":200,"n":1300,"o":3.95,"p":1600,"q":3.94,"r":100,"s":3.93,"t":600,"u":0,"v":3.97,"w":3.95,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":1300},{"a":"SHB","b":11.8,"c":12.6,"d":11,"e":11.7,"f":1900,"g":11.65,"h":6800,"i":11.6,"j":4034400,"k":-0.05,"l":11.75,"m":1500,"n":47476900,"o":11.85,"p":1987400,"q":11.8,"r":2456600,"s":11.75,"t":1456500,"u":0,"v":11.75,"w":11.45,"x":425200,"y":9011218,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":47476900},{"a":"SHI","b":14,"c":14.95,"d":13.05,"e":13.9,"f":300,"g":13.85,"h":2600,"i":13.8,"j":2400,"k":-0.1,"l":13.9,"m":1500,"n":374300,"o":14.2,"p":5600,"q":14.15,"r":1000,"s":14,"t":4200,"u":0,"v":13.95,"w":13.9,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":374300},{"a":"SHP","b":31.25,"c":33.4,"d":29.1,"e":31,"f":5000,"g":30.9,"h":1200,"i":30.8,"j":1100,"k":-0.25,"l":31,"m":300,"n":4000,"o":31.5,"p":1000,"q":31.25,"r":200,"s":31.2,"t":700,"u":0,"v":31.2,"w":30.9,"x":0,"y":0,"z":0,"Time":"14:36 14/08/2026","tb":0,"ts":0,"totalvolume":4000},{"a":"SIP","b":50.9,"c":54.4,"d":47.35,"e":50,"f":700,"g":49.9,"h":5700,"i":49.8,"j":2700,"k":-0.9,"l":50,"m":100,"n":63600,"o":50.7,"p":5500,"q":50.6,"r":500,"s":50.5,"t":300,"u":0,"v":51.4,"w":50,"x":500,"y":12800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":63600},{"a":"SJD","b":13.95,"c":14.9,"d":13,"e":13.9,"f":4200,"g":13.85,"h":13800,"i":13.8,"j":31000,"k":0,"l":13.95,"m":200,"n":68500,"o":14.05,"p":12500,"q":14,"r":42600,"s":13.95,"t":7000,"u":0,"v":13.95,"w":13.9,"x":400,"y":1000,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":68500},{"a":"SJS","b":47.35,"c":50.6,"d":44.05,"e":46.65,"f":200,"g":46.6,"h":1800,"i":46.55,"j":12900,"k":-0.05,"l":47.3,"m":3000,"n":33600,"o":47.4,"p":2000,"q":47.35,"r":5600,"s":47.3,"t":2100,"u":0,"v":47.6,"w":46.55,"x":2700,"y":669,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":33600},{"a":"SKG","b":7.61,"c":8.14,"d":7.08,"e":7.55,"f":6900,"g":7.53,"h":700,"i":7.52,"j":500,"k":-0.06,"l":7.55,"m":500,"n":44500,"o":7.63,"p":4000,"q":7.61,"r":3000,"s":7.6,"t":2400,"u":0,"v":7.62,"w":7.5,"x":0,"y":800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":44500},{"a":"SMA","b":7.5,"c":8.02,"d":6.98,"e":7,"f":200,"g":0,"h":0,"i":0,"j":0,"k":0,"l":7.5,"m":0,"n":0,"o":0,"p":0,"q":0,"r":0,"s":8.02,"t":400,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:37 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"SMB","b":39,"c":41.7,"d":36.3,"e":38.9,"f":400,"g":38.8,"h":10200,"i":38.7,"j":5000,"k":0,"l":39,"m":100,"n":1000,"o":39.9,"p":6000,"q":39.4,"r":5800,"s":39.2,"t":300,"u":0,"v":39,"w":39,"x":100,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":1000},{"a":"SMC","b":10.2,"c":10.9,"d":9.49,"e":10.15,"f":1000,"g":10.1,"h":2300,"i":10.05,"j":3700,"k":0.15,"l":10.35,"m":900,"n":151100,"o":10.45,"p":6600,"q":10.4,"r":3800,"s":10.35,"t":8500,"u":0,"v":10.4,"w":10.1,"x":400,"y":32759,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":151100},{"a":"SPM","b":9.77,"c":10.45,"d":9.09,"e":9.5,"f":100,"g":9.4,"h":2900,"i":9.35,"j":3000,"k":0.53,"l":10.3,"m":100,"n":3100,"o":0,"p":0,"q":10.45,"r":2000,"s":10.3,"t":900,"u":0,"v":10.3,"w":9.5,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":3100},{"a":"SRC","b":37,"c":39.55,"d":34.45,"e":36,"f":1000,"g":0,"h":0,"i":0,"j":0,"k":0,"l":37,"m":0,"n":0,"o":0,"p":0,"q":0,"r":0,"s":39.5,"t":100,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"09:36 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"SRF","b":7.17,"c":7.67,"d":6.67,"e":7,"f":100,"g":6.84,"h":100,"i":6.83,"j":500,"k":0.43,"l":7.6,"m":100,"n":100,"o":7.5,"p":4000,"q":7.44,"r":1000,"s":7.43,"t":100,"u":0,"v":7.6,"w":7.6,"x":0,"y":0,"z":0,"Time":"14:29 14/08/2026","tb":0,"ts":0,"totalvolume":100},{"a":"SSB","b":15.2,"c":16.25,"d":14.15,"e":15,"f":15800,"g":14.95,"h":6300,"i":14.9,"j":21800,"k":-0.15,"l":15.05,"m":1100,"n":2404500,"o":15.15,"p":60600,"q":15.1,"r":56800,"s":15.05,"t":8800,"u":0,"v":15.35,"w":14.8,"x":346900,"y":896400,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2404500},{"a":"SSC","b":21.1,"c":22.55,"d":19.65,"e":20.05,"f":100,"g":20,"h":300,"i":19.75,"j":500,"k":0,"l":21.1,"m":0,"n":0,"o":22.4,"p":1100,"q":22.35,"r":100,"s":22.25,"t":100,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"13:24 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"SSI","b":25,"c":26.75,"d":23.25,"e":24.5,"f":1164100,"g":24.45,"h":1505200,"i":24.4,"j":923000,"k":-0.5,"l":24.5,"m":1800,"n":34016200,"o":24.65,"p":150000,"q":24.6,"r":291700,"s":24.55,"t":176400,"u":0,"v":24.95,"w":24.3,"x":1933300,"y":1587415,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":34016200},{"a":"ST8","b":2.3,"c":2.46,"d":2.14,"e":2.29,"f":300,"g":2.28,"h":2500,"i":2.27,"j":3000,"k":-0.02,"l":2.28,"m":500,"n":68900,"o":2.32,"p":5100,"q":2.31,"r":12000,"s":2.3,"t":15900,"u":0,"v":2.31,"w":2.28,"x":0,"y":0,"z":0,"Time":"14:39 14/08/2026","tb":0,"ts":0,"totalvolume":68900},{"a":"STB","b":73.1,"c":78.2,"d":68,"e":72.3,"f":4100,"g":72.2,"h":230500,"i":72.1,"j":91400,"k":-0.8,"l":72.3,"m":1400,"n":2386900,"o":72.6,"p":23200,"q":72.5,"r":19700,"s":72.4,"t":1100,"u":0,"v":73.5,"w":72.3,"x":111800,"y":582697,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2386900},{"a":"STG","b":37.85,"c":40.45,"d":35.25,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":0,"l":37.85,"m":0,"n":0,"o":37.8,"p":800,"q":37.5,"r":200,"s":37.45,"t":1000,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:34 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"STK","b":8.4,"c":8.98,"d":7.82,"e":8.33,"f":300,"g":8.32,"h":700,"i":8.31,"j":100,"k":-0.07,"l":8.33,"m":100,"n":14000,"o":8.55,"p":500,"q":8.5,"r":1700,"s":8.4,"t":21000,"u":0,"v":8.5,"w":8.33,"x":0,"y":9800,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":14000},{"a":"SVC","b":17.5,"c":18.7,"d":16.3,"e":16.4,"f":100,"g":16.35,"h":600,"i":0,"j":0,"k":-0.6,"l":16.9,"m":100,"n":8000,"o":17.3,"p":300,"q":17,"r":800,"s":16.9,"t":5400,"u":0,"v":16.9,"w":16.35,"x":0,"y":6000,"z":0,"Time":"14:23 14/08/2026","tb":0,"ts":0,"totalvolume":8000},{"a":"SVD","b":4.16,"c":4.45,"d":3.87,"e":4.16,"f":500,"g":4.14,"h":300,"i":4.06,"j":1000,"k":0,"l":4.16,"m":500,"n":2800,"o":4.4,"p":11000,"q":4.39,"r":100,"s":4.35,"t":500,"u":0,"v":4.39,"w":4.16,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2800},{"a":"SVI","b":34.8,"c":37.2,"d":32.4,"e":37.2,"f":5000,"g":37,"h":1000,"i":35.5,"j":800,"k":2.4,"l":37.2,"m":2000,"n":3200,"o":0,"p":0,"q":0,"r":0,"s":0,"t":0,"u":0,"v":37.2,"w":35,"x":0,"y":0,"z":0,"Time":"07:45 13/02/2026","tb":0,"ts":0,"totalvolume":3200},{"a":"SVT","b":10.45,"c":11.15,"d":9.72,"e":10.5,"f":1500,"g":10.45,"h":1000,"i":10.4,"j":400,"k":0.15,"l":10.6,"m":100,"n":300,"o":10.75,"p":2100,"q":10.65,"r":100,"s":10.6,"t":1700,"u":0,"v":10.7,"w":10.6,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":300},{"a":"SZC","b":19.95,"c":21.3,"d":18.6,"e":19.5,"f":46000,"g":19.45,"h":25200,"i":19.4,"j":36400,"k":-0.45,"l":19.5,"m":1000,"n":543000,"o":19.7,"p":12800,"q":19.6,"r":11500,"s":19.55,"t":28300,"u":0,"v":20,"w":19.5,"x":16800,"y":21900,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":543000},{"a":"SZL","b":51.8,"c":55.4,"d":48.2,"e":50.6,"f":1600,"g":50.5,"h":200,"i":50.3,"j":800,"k":-1.2,"l":50.6,"m":200,"n":54000,"o":51.7,"p":800,"q":51.6,"r":2000,"s":51.2,"t":1500,"u":0,"v":51.5,"w":50.3,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":54000},{"a":"TBC","b":32,"c":34.2,"d":29.8,"e":31.6,"f":100,"g":31.5,"h":100,"i":31,"j":100,"k":0.2,"l":32.2,"m":300,"n":800,"o":0,"p":0,"q":33.75,"r":800,"s":33.7,"t":100,"u":0,"v":32.2,"w":32.2,"x":0,"y":0,"z":0,"Time":"14:28 14/08/2026","tb":0,"ts":0,"totalvolume":800},{"a":"TCB","b":31.7,"c":33.9,"d":29.5,"e":31.95,"f":10100,"g":31.9,"h":209000,"i":31.85,"j":720400,"k":0.3,"l":32,"m":100,"n":15485200,"o":32.1,"p":348300,"q":32.05,"r":616700,"s":32,"t":852700,"u":0,"v":32.15,"w":31.45,"x":3833331,"y":989700,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":15485200},{"a":"TCD","b":1.3,"c":1.4,"d":1.2,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":-0.1,"l":1.2,"m":2300,"n":352100,"o":1.4,"p":1056100,"q":1.3,"r":205200,"s":1.2,"t":3051400,"u":0,"v":1.2,"w":1.2,"x":0,"y":0,"z":0,"Time":"14:59 14/08/2026","tb":0,"ts":0,"totalvolume":352100},{"a":"TCH","b":11.8,"c":12.6,"d":11,"e":11.95,"f":52100,"g":11.9,"h":16000,"i":11.85,"j":29000,"k":0.15,"l":11.95,"m":6700,"n":7128000,"o":12.1,"p":78000,"q":12.05,"r":78700,"s":12,"t":91800,"u":0,"v":12.5,"w":11.55,"x":296900,"y":738800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":7128000},{"a":"TCI","b":9.7,"c":10.35,"d":9.03,"e":9.57,"f":300,"g":9.56,"h":400,"i":9.55,"j":3300,"k":-0.1,"l":9.6,"m":200,"n":5300,"o":9.88,"p":2000,"q":9.8,"r":2100,"s":9.6,"t":2200,"u":0,"v":9.62,"w":9.6,"x":0,"y":200,"z":0,"Time":"14:32 14/08/2026","tb":0,"ts":0,"totalvolume":5300},{"a":"TCL","b":29.4,"c":31.45,"d":27.35,"e":29.3,"f":1000,"g":29.25,"h":1200,"i":29.2,"j":1200,"k":-0.1,"l":29.3,"m":300,"n":4500,"o":29.7,"p":2100,"q":29.55,"r":300,"s":29.5,"t":100,"u":0,"v":29.55,"w":29.3,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":4500},{"a":"TCM","b":16.6,"c":17.75,"d":15.45,"e":16.4,"f":200,"g":16.35,"h":500,"i":16.3,"j":7200,"k":-0.1,"l":16.5,"m":8400,"n":772700,"o":16.6,"p":43800,"q":16.55,"r":63300,"s":16.5,"t":6600,"u":0,"v":16.6,"w":16.3,"x":0,"y":20400,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":772700},{"a":"TCO","b":10.4,"c":11.1,"d":9.68,"e":10.4,"f":27700,"g":10.35,"h":10200,"i":10.3,"j":6000,"k":0,"l":10.4,"m":300,"n":110800,"o":10.55,"p":7200,"q":10.5,"r":2000,"s":10.45,"t":50800,"u":0,"v":10.55,"w":10.4,"x":0,"y":1500,"z":0,"Time":"14:44 14/08/2026","tb":0,"ts":0,"totalvolume":110800},{"a":"TCR","b":2.1,"c":2.24,"d":1.96,"e":2.1,"f":100,"g":1.98,"h":500,"i":1.96,"j":13000,"k":0,"l":2.1,"m":100,"n":600,"o":2.23,"p":900,"q":2.2,"r":900,"s":2.19,"t":400,"u":0,"v":2.1,"w":2.1,"x":0,"y":0,"z":0,"Time":"14:21 14/08/2026","tb":0,"ts":0,"totalvolume":600},{"a":"TCT","b":17.85,"c":19.05,"d":16.65,"e":17.75,"f":200,"g":17.7,"h":1200,"i":17.65,"j":1200,"k":-0.05,"l":17.8,"m":100,"n":300,"o":18,"p":300,"q":17.9,"r":100,"s":17.8,"t":200,"u":0,"v":17.85,"w":17.8,"x":0,"y":0,"z":0,"Time":"14:30 14/08/2026","tb":0,"ts":0,"totalvolume":300},{"a":"TDC","b":7.59,"c":8.12,"d":7.06,"e":7.48,"f":3300,"g":7.47,"h":1100,"i":7.45,"j":800,"k":-0.11,"l":7.48,"m":1000,"n":55600,"o":7.58,"p":2000,"q":7.55,"r":3800,"s":7.54,"t":6900,"u":0,"v":7.6,"w":7.45,"x":0,"y":800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":55600},{"a":"TDG","b":2.43,"c":2.6,"d":2.26,"e":2.43,"f":200,"g":2.42,"h":400,"i":2.4,"j":1200,"k":0.01,"l":2.44,"m":100,"n":900,"o":2.48,"p":7800,"q":2.47,"r":20000,"s":2.46,"t":400,"u":0,"v":2.51,"w":2.44,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":900},{"a":"TDH","b":3.35,"c":3.58,"d":3.12,"e":3.35,"f":100,"g":3.3,"h":1300,"i":3.26,"j":6100,"k":0.06,"l":3.41,"m":800,"n":50200,"o":3.43,"p":200,"q":3.42,"r":3200,"s":3.41,"t":11500,"u":0,"v":3.44,"w":3.34,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":50200},{"a":"TDM","b":59,"c":63.1,"d":54.9,"e":59,"f":4600,"g":57.5,"h":100,"i":57.1,"j":100,"k":0.1,"l":59.1,"m":100,"n":2600,"o":60.8,"p":1000,"q":60.4,"r":900,"s":59.8,"t":400,"u":0,"v":59.7,"w":59.1,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":2600},{"a":"TDP","b":30.1,"c":32.2,"d":28,"e":29.85,"f":900,"g":29.55,"h":1000,"i":29.5,"j":1000,"k":-0.2,"l":29.9,"m":100,"n":275300,"o":30.2,"p":3000,"q":30.1,"r":3000,"s":30,"t":2000,"u":0,"v":30.2,"w":28.05,"x":1800,"y":2000,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":275300},{"a":"TDW","b":45.1,"c":48.25,"d":41.95,"e":43.5,"f":200,"g":43,"h":300,"i":42,"j":1000,"k":0,"l":45.1,"m":0,"n":0,"o":47.1,"p":100,"q":47,"r":300,"s":46.95,"t":100,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"TEG","b":6,"c":6.42,"d":5.58,"e":6,"f":13800,"g":5.9,"h":15300,"i":5.81,"j":100,"k":0,"l":6,"m":1600,"n":50300,"o":6.09,"p":200,"q":6.05,"r":500,"s":6.01,"t":400,"u":0,"v":6.1,"w":6,"x":0,"y":0,"z":0,"Time":"14:40 14/08/2026","tb":0,"ts":0,"totalvolume":50300},{"a":"THG","b":28.15,"c":30.1,"d":26.2,"e":27.8,"f":100,"g":27.75,"h":2000,"i":27.7,"j":1800,"k":-0.1,"l":28.05,"m":100,"n":10500,"o":28.15,"p":2800,"q":28.1,"r":1200,"s":28.05,"t":900,"u":0,"v":28.2,"w":27.7,"x":0,"y":0,"z":0,"Time":"14:41 14/08/2026","tb":0,"ts":0,"totalvolume":10500},{"a":"TIP","b":17.05,"c":18.2,"d":15.9,"e":16.8,"f":7300,"g":16.75,"h":1000,"i":16.7,"j":10700,"k":-0.15,"l":16.9,"m":200,"n":12200,"o":17,"p":22300,"q":16.95,"r":2300,"s":16.9,"t":700,"u":0,"v":17.05,"w":16.8,"x":0,"y":2400,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":12200},{"a":"TIX","b":39,"c":41.7,"d":36.3,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":0,"l":39,"m":0,"n":0,"o":0,"p":0,"q":0,"r":0,"s":0,"t":0,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"08:51 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"TLD","b":8.33,"c":8.91,"d":7.75,"e":8.3,"f":1100,"g":8.28,"h":2500,"i":8.25,"j":1500,"k":0.02,"l":8.35,"m":100,"n":68400,"o":8.38,"p":9400,"q":8.36,"r":1900,"s":8.35,"t":3400,"u":0,"v":8.35,"w":8.3,"x":0,"y":0,"z":0,"Time":"14:29 14/08/2026","tb":0,"ts":0,"totalvolume":68400},{"a":"TLG","b":53.5,"c":57.2,"d":49.8,"e":51.8,"f":100,"g":51.7,"h":7500,"i":51.6,"j":13100,"k":-1.7,"l":51.8,"m":1000,"n":281700,"o":52.3,"p":5500,"q":52.2,"r":18200,"s":52,"t":5100,"u":0,"v":53.2,"w":51.7,"x":3000,"y":112500,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":281700},{"a":"TLH","b":4,"c":4.28,"d":3.72,"e":3.96,"f":1000,"g":3.95,"h":4200,"i":3.93,"j":200,"k":-0.05,"l":3.95,"m":900,"n":114600,"o":3.99,"p":500,"q":3.98,"r":3300,"s":3.97,"t":1500,"u":0,"v":4,"w":3.95,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":114600},{"a":"TMP","b":49.5,"c":52.9,"d":46.05,"e":46.6,"f":200,"g":46.5,"h":3100,"i":0,"j":0,"k":0.2,"l":49.7,"m":100,"n":1000,"o":49.65,"p":900,"q":49.6,"r":500,"s":49.5,"t":500,"u":0,"v":49.7,"w":49.7,"x":1000,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1000},{"a":"TMS","b":35.5,"c":37.95,"d":33.05,"e":33.7,"f":100,"g":33.6,"h":100,"i":33.5,"j":400,"k":-1.65,"l":33.85,"m":300,"n":1200,"o":36.7,"p":500,"q":36,"r":1100,"s":35.9,"t":600,"u":0,"v":33.85,"w":33.8,"x":100,"y":0,"z":0,"Time":"14:43 14/08/2026","tb":0,"ts":0,"totalvolume":1200},{"a":"TMT","b":11.4,"c":12.15,"d":10.65,"e":11.3,"f":1000,"g":11.25,"h":1000,"i":11,"j":200,"k":0.45,"l":11.85,"m":100,"n":200,"o":11.85,"p":16200,"q":11.8,"r":1200,"s":11.75,"t":1200,"u":0,"v":11.85,"w":11.85,"x":0,"y":0,"z":0,"Time":"13:59 14/08/2026","tb":0,"ts":0,"totalvolume":200},{"a":"TN1","b":14.5,"c":15.5,"d":13.5,"e":14.2,"f":1000,"g":14.1,"h":100,"i":14.05,"j":100,"k":0,"l":14.5,"m":1000,"n":1000,"o":14.65,"p":500,"q":14.6,"r":1500,"s":14.5,"t":2000,"u":0,"v":14.5,"w":14.5,"x":0,"y":0,"z":0,"Time":"14:15 14/08/2026","tb":0,"ts":0,"totalvolume":1000},{"a":"TNC","b":29.65,"c":31.7,"d":27.6,"e":27.75,"f":200,"g":0,"h":0,"i":0,"j":0,"k":0,"l":29.65,"m":0,"n":0,"o":0,"p":0,"q":0,"r":0,"s":31.7,"t":100,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:25 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"TNH","b":8.39,"c":8.97,"d":7.81,"e":8.37,"f":400,"g":8.35,"h":1700,"i":8.34,"j":4100,"k":-0.02,"l":8.37,"m":100,"n":68400,"o":8.4,"p":19800,"q":8.39,"r":5700,"s":8.38,"t":2500,"u":0,"v":8.43,"w":8.34,"x":200,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":68400},{"a":"TNI","b":6.02,"c":6.44,"d":5.6,"e":6,"f":16400,"g":5.87,"h":1000,"i":5.86,"j":1500,"k":-0.01,"l":6.01,"m":500,"n":806400,"o":6.13,"p":1500,"q":6.12,"r":500,"s":6.11,"t":300,"u":0,"v":6.19,"w":6.01,"x":44300,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":806400},{"a":"TNT","b":9.48,"c":10.1,"d":8.82,"e":9.12,"f":2100,"g":9.11,"h":100,"i":9.1,"j":6800,"k":0.12,"l":9.6,"m":200,"n":24300,"o":9.69,"p":900,"q":9.68,"r":10200,"s":9.6,"t":2600,"u":0,"v":9.68,"w":9.02,"x":200,"y":1600,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":24300},{"a":"TPB","b":14.45,"c":15.45,"d":13.45,"e":14.4,"f":112000,"g":14.35,"h":438700,"i":14.3,"j":365600,"k":-0.05,"l":14.4,"m":2000,"n":4158200,"o":14.55,"p":98500,"q":14.5,"r":160700,"s":14.45,"t":131100,"u":0,"v":14.5,"w":14.35,"x":210800,"y":149800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":4158200},{"a":"TPC","b":9.45,"c":10.1,"d":8.79,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":0,"l":9.45,"m":0,"n":0,"o":0,"p":0,"q":10.1,"r":3000,"s":10.05,"t":400,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"TRA","b":37.7,"c":40.3,"d":35.1,"e":36.5,"f":100,"g":36.3,"h":200,"i":36.25,"j":100,"k":-1.45,"l":36.25,"m":100,"n":2100,"o":38.5,"p":6100,"q":38,"r":1600,"s":37.7,"t":1700,"u":0,"v":37.9,"w":36.25,"x":0,"y":300,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":2100},{"a":"TRC","b":82.8,"c":88.5,"d":77.1,"e":80.2,"f":100,"g":80,"h":1500,"i":79.8,"j":1900,"k":-2.3,"l":80.5,"m":1000,"n":118000,"o":80.7,"p":1000,"q":80.6,"r":3300,"s":80.5,"t":3200,"u":0,"v":84,"w":79.5,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":118000},{"a":"TSC","b":2.02,"c":2.16,"d":1.88,"e":1.97,"f":3500,"g":1.96,"h":15300,"i":1.95,"j":8500,"k":-0.04,"l":1.98,"m":200,"n":85500,"o":2,"p":3400,"q":1.99,"r":200,"s":1.98,"t":1500,"u":0,"v":2.01,"w":1.97,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":85500},{"a":"TTA","b":11.1,"c":11.85,"d":10.35,"e":11.2,"f":5100,"g":11.05,"h":400,"i":11,"j":86200,"k":0.1,"l":11.2,"m":2000,"n":143100,"o":11.35,"p":500,"q":11.3,"r":3400,"s":11.25,"t":2500,"u":0,"v":11.2,"w":10.9,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":143100},{"a":"TTE","b":33.95,"c":36.3,"d":31.6,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":0,"l":33.95,"m":0,"n":0,"o":0,"p":0,"q":0,"r":0,"s":33.95,"t":100,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"13:50 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"TTF","b":1.82,"c":1.94,"d":1.7,"e":1.8,"f":4200,"g":1.79,"h":88900,"i":1.78,"j":17100,"k":-0.01,"l":1.81,"m":100,"n":285900,"o":1.83,"p":23800,"q":1.82,"r":14800,"s":1.81,"t":9800,"u":0,"v":1.84,"w":1.79,"x":0,"y":1900,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":285900},{"a":"TV2","b":26.7,"c":28.55,"d":24.85,"e":26,"f":4900,"g":25.9,"h":3200,"i":25.85,"j":100,"k":-0.7,"l":26,"m":800,"n":104600,"o":26.3,"p":400,"q":26.25,"r":2000,"s":26.05,"t":500,"u":0,"v":26.7,"w":25.9,"x":0,"y":4701,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":104600},{"a":"TVB","b":7.19,"c":7.69,"d":6.69,"e":6.9,"f":200,"g":6.89,"h":900,"i":6.88,"j":2900,"k":0,"l":7.19,"m":100,"n":1800,"o":7.38,"p":100,"q":7.3,"r":20600,"s":7.19,"t":4700,"u":0,"v":7.19,"w":6.88,"x":0,"y":0,"z":0,"Time":"14:29 14/08/2026","tb":0,"ts":0,"totalvolume":1800},{"a":"TVS","b":14,"c":14.95,"d":13.05,"e":14.1,"f":1000,"g":14.05,"h":1000,"i":13.95,"j":14000,"k":0.15,"l":14.15,"m":3000,"n":94600,"o":14.25,"p":4800,"q":14.2,"r":4500,"s":14.15,"t":600,"u":0,"v":14.15,"w":13.85,"x":5000,"y":289,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":94600},{"a":"TVT","b":15,"c":16.05,"d":13.95,"e":14.4,"f":100,"g":14.15,"h":500,"i":14.1,"j":100,"k":0.45,"l":15.45,"m":2000,"n":17500,"o":15.95,"p":1000,"q":15.75,"r":2600,"s":15.45,"t":800,"u":0,"v":15.75,"w":15,"x":0,"y":1600,"z":0,"Time":"14:25 14/08/2026","tb":0,"ts":0,"totalvolume":17500},{"a":"TYA","b":16.8,"c":17.95,"d":15.65,"e":16.7,"f":500,"g":16.6,"h":100,"i":16.55,"j":400,"k":0,"l":16.8,"m":0,"n":0,"o":16.95,"p":1100,"q":16.9,"r":600,"s":16.85,"t":200,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"14:03 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"UIC","b":56,"c":59.9,"d":52.1,"e":54.6,"f":500,"g":54.5,"h":100,"i":54,"j":200,"k":-1,"l":55,"m":100,"n":300,"o":56.7,"p":100,"q":56.6,"r":100,"s":55.6,"t":300,"u":0,"v":55,"w":53.7,"x":0,"y":0,"z":0,"Time":"14:12 14/08/2026","tb":0,"ts":0,"totalvolume":300},{"a":"VAF","b":19.6,"c":22.5,"d":16.7,"e":19,"f":700,"g":16.8,"h":100,"i":0,"j":0,"k":0,"l":19.6,"m":0,"n":0,"o":0,"p":0,"q":22.5,"r":100,"s":22.4,"t":100,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"09:32 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"VCA","b":6.15,"c":6.58,"d":5.72,"e":6,"f":2500,"g":5.75,"h":100,"i":5.72,"j":100,"k":0,"l":6.15,"m":1000,"n":1000,"o":6.32,"p":500,"q":6.31,"r":100,"s":6.3,"t":200,"u":0,"v":6.15,"w":6.15,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":1000},{"a":"VCB","b":59.5,"c":63.6,"d":55.4,"e":58.5,"f":299600,"g":58.4,"h":46500,"i":58.3,"j":41700,"k":-1,"l":58.5,"m":100,"n":4805500,"o":58.8,"p":15500,"q":58.7,"r":26500,"s":58.6,"t":2000,"u":0,"v":59.6,"w":58.5,"x":641900,"y":1547700,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":4805500},{"a":"VCF","b":297,"c":317.7,"d":276.3,"e":285,"f":200,"g":277,"h":200,"i":0,"j":0,"k":0,"l":297,"m":0,"n":0,"o":303.2,"p":200,"q":300,"r":100,"s":299.9,"t":300,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":0},{"a":"VCG","b":15.8,"c":16.9,"d":14.7,"e":15.8,"f":44600,"g":15.75,"h":45700,"i":15.7,"j":97300,"k":0,"l":15.8,"m":100,"n":2085200,"o":15.95,"p":45000,"q":15.9,"r":79700,"s":15.85,"t":13300,"u":0,"v":15.9,"w":15.7,"x":100,"y":42000,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2085200},{"a":"VCI","b":21.6,"c":23.1,"d":20.1,"e":21.8,"f":61200,"g":21.75,"h":55200,"i":21.7,"j":84100,"k":0.2,"l":21.8,"m":500,"n":9427800,"o":21.95,"p":49600,"q":21.9,"r":129700,"s":21.85,"t":26900,"u":0,"v":22.1,"w":21.45,"x":1575400,"y":730101,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":9427800},{"a":"VDP","b":39,"c":41.7,"d":36.3,"e":0,"f":0,"g":0,"h":0,"i":0,"j":0,"k":0,"l":39,"m":0,"n":0,"o":38.95,"p":1100,"q":38.9,"r":1300,"s":38.5,"t":1100,"u":0,"v":0,"w":0,"x":0,"y":0,"z":0,"Time":"13:51 14/08/2026","tb":0,"ts":0,"totalvolume":0},{"a":"VDS","b":11.85,"c":12.65,"d":11.05,"e":11.7,"f":2400,"g":11.65,"h":11700,"i":11.6,"j":44000,"k":-0.15,"l":11.7,"m":300,"n":821500,"o":11.85,"p":15700,"q":11.8,"r":9400,"s":11.75,"t":1700,"u":0,"v":11.95,"w":11.5,"x":35300,"y":53100,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":821500},{"a":"VFG","b":45.4,"c":48.55,"d":42.25,"e":45.15,"f":200,"g":45.05,"h":100,"i":45,"j":700,"k":0,"l":45.4,"m":100,"n":3600,"o":45.5,"p":500,"q":45.45,"r":2200,"s":45.4,"t":5400,"u":0,"v":45.45,"w":45,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":3600},{"a":"VGC","b":40.6,"c":43.4,"d":37.8,"e":40.3,"f":7600,"g":40.25,"h":500,"i":40.2,"j":20000,"k":-0.3,"l":40.3,"m":4100,"n":650300,"o":40.45,"p":20700,"q":40.4,"r":1100,"s":40.35,"t":2700,"u":0,"v":41,"w":40,"x":75700,"y":157200,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":650300},{"a":"VHC","b":54.1,"c":57.8,"d":50.4,"e":54.3,"f":1500,"g":54.2,"h":7500,"i":54.1,"j":2400,"k":0.3,"l":54.4,"m":100,"n":383800,"o":54.6,"p":800,"q":54.5,"r":4400,"s":54.4,"t":900,"u":0,"v":55.8,"w":54,"x":24000,"y":80200,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":383800},{"a":"VHM","b":71.8,"c":76.8,"d":66.8,"e":68.2,"f":124500,"g":68.1,"h":100000,"i":68,"j":530200,"k":-3.6,"l":68.2,"m":100,"n":12110500,"o":68.5,"p":500,"q":68.4,"r":3900,"s":68.3,"t":4900,"u":0,"v":71.8,"w":68,"x":775780,"y":3423800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":12110500},{"a":"VIB","b":14.55,"c":15.55,"d":13.55,"e":14.4,"f":210700,"g":14.35,"h":512100,"i":14.3,"j":763200,"k":-0.15,"l":14.4,"m":800,"n":4379400,"o":14.55,"p":88400,"q":14.5,"r":40200,"s":14.45,"t":32300,"u":0,"v":14.65,"w":14.4,"x":234700,"y":577501,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":4379400},{"a":"VIC","b":207.9,"c":222.4,"d":193.4,"e":200.3,"f":200,"g":200.2,"h":4500,"i":200.1,"j":200,"k":-7.5,"l":200.4,"m":2200,"n":7967700,"o":200.6,"p":100,"q":200.5,"r":6900,"s":200.4,"t":1800,"u":0,"v":208.1,"w":195,"x":205293,"y":2577168,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":7967700},{"a":"VID","b":4.41,"c":4.71,"d":4.11,"e":4.25,"f":100,"g":4.2,"h":3800,"i":4.15,"j":2400,"k":0.18,"l":4.59,"m":100,"n":4200,"o":4.6,"p":1600,"q":4.59,"r":5800,"s":4.5,"t":100,"u":0,"v":4.68,"w":4.2,"x":0,"y":300,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":4200},{"a":"VIP","b":9.82,"c":10.5,"d":9.14,"e":9.74,"f":5300,"g":9.73,"h":5500,"i":9.72,"j":3900,"k":-0.08,"l":9.74,"m":200,"n":43500,"o":9.79,"p":200,"q":9.78,"r":5700,"s":9.75,"t":4700,"u":0,"v":9.89,"w":9.73,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":43500},{"a":"VIX","b":13.9,"c":14.85,"d":12.95,"e":13.45,"f":767000,"g":13.4,"h":1217600,"i":13.35,"j":1746200,"k":-0.45,"l":13.45,"m":10000,"n":73367200,"o":13.6,"p":534500,"q":13.55,"r":419800,"s":13.5,"t":523500,"u":0,"v":13.8,"w":13.3,"x":3852800,"y":2138180,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":73367200},{"a":"VJC","b":124.9,"c":133.6,"d":116.2,"e":123.2,"f":800,"g":123.1,"h":1500,"i":123,"j":22700,"k":-1.7,"l":123.2,"m":200,"n":1309400,"o":123.5,"p":4400,"q":123.4,"r":2200,"s":123.3,"t":300,"u":0,"v":125,"w":121.7,"x":94150,"y":309330,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1309400},{"a":"VMD","b":14.05,"c":15,"d":13.1,"e":13.7,"f":500,"g":13.6,"h":800,"i":13.5,"j":1000,"k":-0.45,"l":13.6,"m":400,"n":1500,"o":14.25,"p":100,"q":14,"r":1000,"s":13.95,"t":400,"u":0,"v":13.6,"w":13.6,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1500},{"a":"VND","b":16.55,"c":17.7,"d":15.4,"e":16.25,"f":158400,"g":16.2,"h":238700,"i":16.15,"j":377600,"k":-0.3,"l":16.25,"m":9300,"n":11542800,"o":16.4,"p":33400,"q":16.35,"r":46300,"s":16.3,"t":35400,"u":0,"v":16.65,"w":16.15,"x":224200,"y":758000,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":11542800},{"a":"VNE","b":2.3,"c":2.6,"d":2,"e":2.1,"f":243100,"g":2,"h":510800,"i":0,"j":0,"k":-0.1,"l":2.2,"m":400,"n":469200,"o":2.4,"p":357600,"q":2.3,"r":91200,"s":2.2,"t":71400,"u":0,"v":2.3,"w":2.1,"x":0,"y":0,"z":0,"Time":"14:59 14/08/2026","tb":0,"ts":0,"totalvolume":469200},{"a":"VNG","b":6.93,"c":7.41,"d":6.45,"e":6.45,"f":100,"g":0,"h":0,"i":0,"j":0,"k":0.07,"l":7,"m":100,"n":2000,"o":6.99,"p":1500,"q":6.93,"r":2100,"s":6.92,"t":3000,"u":0,"v":7,"w":7,"x":0,"y":2000,"z":0,"Time":"14:19 14/08/2026","tb":0,"ts":0,"totalvolume":2000},{"a":"VNL","b":19.2,"c":20.5,"d":17.9,"e":18.85,"f":2000,"g":18.8,"h":5000,"i":18.75,"j":600,"k":-0.35,"l":18.85,"m":2000,"n":5100,"o":19.35,"p":2300,"q":19.3,"r":5000,"s":19.2,"t":1200,"u":0,"v":19.15,"w":18.85,"x":0,"y":2000,"z":0,"Time":"14:29 14/08/2026","tb":0,"ts":0,"totalvolume":5100},{"a":"VNM","b":61.6,"c":65.9,"d":57.3,"e":61.6,"f":38700,"g":61.4,"h":200,"i":61.3,"j":20300,"k":0,"l":61.6,"m":1000,"n":3544700,"o":61.9,"p":6900,"q":61.8,"r":12300,"s":61.7,"t":9200,"u":0,"v":62.6,"w":61,"x":1199900,"y":623736,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":3544700},{"a":"VNS","b":7.15,"c":7.65,"d":6.65,"e":7,"f":1000,"g":6.72,"h":2000,"i":6.71,"j":2000,"k":0,"l":7.15,"m":700,"n":1800,"o":7.29,"p":5000,"q":7.2,"r":100,"s":7.15,"t":4300,"u":0,"v":7.15,"w":7,"x":0,"y":1100,"z":0,"Time":"14:27 14/08/2026","tb":0,"ts":0,"totalvolume":1800},{"a":"VOS","b":10.95,"c":11.7,"d":10.2,"e":11,"f":1000,"g":10.95,"h":24000,"i":10.9,"j":72800,"k":0.05,"l":11,"m":2200,"n":352500,"o":11.15,"p":15700,"q":11.1,"r":12500,"s":11.05,"t":11000,"u":0,"v":11.15,"w":10.9,"x":38100,"y":8200,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":352500},{"a":"VPB","b":25.35,"c":27.1,"d":23.6,"e":25.1,"f":151500,"g":25,"h":46200,"i":24.95,"j":17400,"k":-0.25,"l":25.1,"m":2000,"n":13926300,"o":25.25,"p":47900,"q":25.2,"r":76400,"s":25.15,"t":69300,"u":0,"v":25.35,"w":24.85,"x":2646300,"y":4258800,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":13926300},{"a":"VPD","b":21,"c":22.45,"d":19.55,"e":20.9,"f":300,"g":20.8,"h":400,"i":20.6,"j":600,"k":-0.1,"l":20.9,"m":100,"n":1200,"o":21.6,"p":100,"q":21.5,"r":5200,"s":21.4,"t":100,"u":0,"v":20.9,"w":20.8,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":1200},{"a":"VPG","b":1.92,"c":2.05,"d":1.79,"e":1.83,"f":12700,"g":1.82,"h":9200,"i":1.81,"j":3000,"k":-0.09,"l":1.83,"m":2400,"n":283000,"o":1.89,"p":2000,"q":1.88,"r":100,"s":1.87,"t":21900,"u":0,"v":1.93,"w":1.83,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":283000},{"a":"VPH","b":3.1,"c":3.31,"d":2.89,"e":2.96,"f":3700,"g":2.95,"h":10200,"i":2.91,"j":200,"k":-0.05,"l":3.05,"m":100,"n":63300,"o":3.1,"p":2500,"q":3.08,"r":1000,"s":3.05,"t":3100,"u":0,"v":3.1,"w":2.96,"x":800,"y":1600,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":63300},{"a":"VPI","b":60.7,"c":64.9,"d":56.5,"e":60.8,"f":5200,"g":60.7,"h":5100,"i":60.6,"j":22200,"k":0.1,"l":60.8,"m":500,"n":2843400,"o":61.1,"p":5700,"q":61,"r":109500,"s":60.9,"t":49600,"u":0,"v":61.1,"w":60,"x":0,"y":506200,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":2843400},{"a":"VPL","b":77,"c":82.3,"d":71.7,"e":74.5,"f":300,"g":74.4,"h":2600,"i":74.3,"j":3800,"k":-2.5,"l":74.5,"m":100,"n":634100,"o":76,"p":1900,"q":75.9,"r":1000,"s":75.6,"t":100,"u":0,"v":77,"w":74.5,"x":157000,"y":37500,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":634100},{"a":"VPS","b":8.5,"c":9.09,"d":7.91,"e":8.35,"f":1500,"g":8.34,"h":1200,"i":8.33,"j":2200,"k":-0.19,"l":8.31,"m":3900,"n":5100,"o":8.83,"p":2500,"q":8.82,"r":800,"s":8.81,"t":2000,"u":0,"v":8.5,"w":8.31,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":5100},{"a":"VRC","b":11.9,"c":12.7,"d":11.1,"e":11.35,"f":100,"g":11.3,"h":200,"i":11.25,"j":100,"k":0,"l":11.9,"m":100,"n":200,"o":12,"p":600,"q":11.95,"r":5500,"s":11.9,"t":400,"u":0,"v":11.9,"w":11.9,"x":0,"y":0,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":200},{"a":"VRE","b":24.6,"c":26.3,"d":22.9,"e":23.95,"f":73600,"g":23.9,"h":61600,"i":23.85,"j":209400,"k":-0.65,"l":23.95,"m":6000,"n":8624500,"o":24.1,"p":76400,"q":24.05,"r":2500,"s":24,"t":16500,"u":0,"v":24.6,"w":23.65,"x":1733300,"y":2197667,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":8624500},{"a":"VSC","b":14.35,"c":15.35,"d":13.35,"e":14.55,"f":135400,"g":14.5,"h":124600,"i":14.45,"j":102800,"k":0.25,"l":14.6,"m":3000,"n":16146500,"o":14.7,"p":342300,"q":14.65,"r":88700,"s":14.6,"t":15900,"u":0,"v":15.1,"w":14.3,"x":2219900,"y":272400,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":16146500},{"a":"VSH","b":41.6,"c":44.5,"d":38.7,"e":41.35,"f":200,"g":41.25,"h":100,"i":41.2,"j":500,"k":-0.25,"l":41.35,"m":300,"n":7300,"o":42.25,"p":500,"q":42.2,"r":1000,"s":42.15,"t":1000,"u":0,"v":41.6,"w":41.35,"x":0,"y":400,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":7300},{"a":"VSI","b":19.85,"c":21.2,"d":18.5,"e":18.7,"f":2500,"g":18.65,"h":500,"i":18.6,"j":1000,"k":-1.15,"l":18.7,"m":500,"n":1800,"o":21,"p":100,"q":19.85,"r":500,"s":19.7,"t":300,"u":0,"v":20.95,"w":18.7,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1800},{"a":"VTB","b":12.8,"c":13.65,"d":11.95,"e":12.65,"f":900,"g":12.6,"h":1000,"i":12.5,"j":1000,"k":-0.15,"l":12.65,"m":100,"n":4100,"o":12.9,"p":1000,"q":12.85,"r":100,"s":12.7,"t":100,"u":0,"v":12.65,"w":12.5,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":4100},{"a":"VTO","b":10.6,"c":11.3,"d":9.86,"e":10.45,"f":300,"g":10.4,"h":13900,"i":10.35,"j":1700,"k":0,"l":10.6,"m":100,"n":121300,"o":10.7,"p":16700,"q":10.65,"r":3000,"s":10.6,"t":10100,"u":0,"v":10.7,"w":10.3,"x":0,"y":23900,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":121300},{"a":"VTP","b":54.1,"c":57.8,"d":50.4,"e":53.3,"f":7000,"g":53,"h":8000,"i":52.9,"j":100,"k":-0.6,"l":53.5,"m":1300,"n":905000,"o":53.7,"p":8500,"q":53.6,"r":5100,"s":53.5,"t":5100,"u":0,"v":53.8,"w":51.6,"x":135844,"y":13700,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":905000},{"a":"YBM","b":9.7,"c":10.35,"d":9.03,"e":9.45,"f":100,"g":9.41,"h":300,"i":9.4,"j":1600,"k":0,"l":9.7,"m":100,"n":1400,"o":9.9,"p":800,"q":9.8,"r":200,"s":9.7,"t":100,"u":0,"v":9.7,"w":9.41,"x":0,"y":0,"z":0,"Time":"14:45 14/08/2026","tb":0,"ts":0,"totalvolume":1400},{"a":"YEG","b":7.63,"c":8.16,"d":7.1,"e":7.52,"f":85200,"g":7.51,"h":3500,"i":7.5,"j":20900,"k":-0.11,"l":7.52,"m":10000,"n":481900,"o":7.57,"p":300,"q":7.55,"r":2100,"s":7.53,"t":1000,"u":0,"v":7.63,"w":7.5,"x":2600,"y":93400,"z":0,"Time":"07:00 01/01/0001","tb":0,"ts":0,"totalvolume":481900}]