Ricerca

LoginLogin

Screener Azioni

Monitora la borsa in tempo reale e segui l’andamento di titoli e indici. Con la dashboard filtra i titoli azionari per target price, capitalizzazione di mercato e dividendi.  

Consulta l’elenco completo
{"Data": [{"T": "2026-04-30 10:18", "O": 0.9, "H": 0.9, "L": 0.9, "C": 0.9, "V": 2778.0}, {"T": "2026-04-30 10:53", "O": 0.91, "H": 0.91, "L": 0.91, "C": 0.91, "V": 20.0}, {"T": "2026-04-30 17:27", "O": 0.885, "H": 0.885, "L": 0.885, "C": 0.885, "V": 100.0}, {"T": "2026-04-30 17:28", "O": 0.92, "H": 0.92, "L": 0.92, "C": 0.92, "V": 11.0}]}

VNT

VNT

0,92€

3,37%

{"Data": [{"T": "2026-04-30 09:50", "O": 2.89, "H": 2.9, "L": 2.89, "C": 2.9, "V": 533.0}, {"T": "2026-04-30 09:59", "O": 2.84, "H": 2.84, "L": 2.83, "C": 2.83, "V": 1850.0}, {"T": "2026-04-30 10:10", "O": 2.8, "H": 2.8, "L": 2.8, "C": 2.8, "V": 100.0}, {"T": "2026-04-30 10:33", "O": 2.83, "H": 2.85, "L": 2.83, "C": 2.85, "V": 2033.0}, {"T": "2026-04-30 10:39", "O": 2.85, "H": 2.85, "L": 2.85, "C": 2.85, "V": 100.0}, {"T": "2026-04-30 10:51", "O": 2.85, "H": 2.85, "L": 2.85, "C": 2.85, "V": 17.0}, {"T": "2026-04-30 10:53", "O": 2.85, "H": 2.87, "L": 2.85, "C": 2.87, "V": 5372.0}, {"T": "2026-04-30 11:10", "O": 2.85, "H": 2.85, "L": 2.85, "C": 2.85, "V": 2644.0}, {"T": "2026-04-30 11:15", "O": 2.85, "H": 2.85, "L": 2.85, "C": 2.85, "V": 534.0}, {"T": "2026-04-30 11:54", "O": 2.85, "H": 2.85, "L": 2.85, "C": 2.85, "V": 266.0}, {"T": "2026-04-30 12:02", "O": 2.85, "H": 2.85, "L": 2.85, "C": 2.85, "V": 35.0}, {"T": "2026-04-30 14:11", "O": 2.85, "H": 2.85, "L": 2.85, "C": 2.85, "V": 50.0}, {"T": "2026-04-30 17:07", "O": 2.81, "H": 2.85, "L": 2.81, "C": 2.85, "V": 215.0}, {"T": "2026-04-30 17:28", "O": 2.81, "H": 2.85, "L": 2.78, "C": 2.85, "V": 1334.0}]}

FAE

FAE

2,85€

1,79%

{"Data": [{"T": "2026-04-30 09:01", "O": 12.75, "H": 12.75, "L": 12.15, "C": 12.15, "V": 1250.0}, {"T": "2026-04-30 10:07", "O": 12.05, "H": 12.05, "L": 12.05, "C": 12.05, "V": 2750.0}, {"T": "2026-04-30 10:10", "O": 12.0, "H": 12.0, "L": 12.0, "C": 12.0, "V": 250.0}, {"T": "2026-04-30 10:31", "O": 11.9, "H": 11.9, "L": 11.9, "C": 11.9, "V": 250.0}, {"T": "2026-04-30 10:35", "O": 12.0, "H": 12.0, "L": 12.0, "C": 12.0, "V": 500.0}, {"T": "2026-04-30 10:36", "O": 11.95, "H": 12.05, "L": 11.95, "C": 12.05, "V": 1000.0}, {"T": "2026-04-30 10:38", "O": 12.1, "H": 12.1, "L": 12.1, "C": 12.1, "V": 250.0}, {"T": "2026-04-30 10:40", "O": 12.15, "H": 12.3, "L": 12.15, "C": 12.3, "V": 1250.0}, {"T": "2026-04-30 10:43", "O": 12.25, "H": 12.3, "L": 12.25, "C": 12.3, "V": 500.0}, {"T": "2026-04-30 10:44", "O": 12.3, "H": 12.3, "L": 12.3, "C": 12.3, "V": 250.0}, {"T": "2026-04-30 11:16", "O": 12.2, "H": 12.2, "L": 12.15, "C": 12.15, "V": 500.0}, {"T": "2026-04-30 11:35", "O": 12.1, "H": 12.1, "L": 12.1, "C": 12.1, "V": 500.0}, {"T": "2026-04-30 11:46", "O": 12.1, "H": 12.1, "L": 12.1, "C": 12.1, "V": 500.0}, {"T": "2026-04-30 11:50", "O": 12.2, "H": 12.2, "L": 12.2, "C": 12.2, "V": 500.0}, {"T": "2026-04-30 11:51", "O": 12.15, "H": 12.2, "L": 12.15, "C": 12.2, "V": 500.0}, {"T": "2026-04-30 12:15", "O": 12.1, "H": 12.1, "L": 12.1, "C": 12.1, "V": 250.0}, {"T": "2026-04-30 14:09", "O": 12.15, "H": 12.2, "L": 12.15, "C": 12.2, "V": 1000.0}, {"T": "2026-04-30 14:40", "O": 12.2, "H": 12.2, "L": 12.2, "C": 12.2, "V": 250.0}, {"T": "2026-04-30 15:11", "O": 12.15, "H": 12.15, "L": 12.15, "C": 12.15, "V": 500.0}, {"T": "2026-04-30 15:12", "O": 12.2, "H": 12.2, "L": 12.2, "C": 12.2, "V": 500.0}, {"T": "2026-04-30 15:14", "O": 12.2, "H": 12.2, "L": 12.2, "C": 12.2, "V": 1500.0}, {"T": "2026-04-30 15:17", "O": 12.2, "H": 12.2, "L": 12.2, "C": 12.2, "V": 250.0}, {"T": "2026-04-30 15:24", "O": 12.2, "H": 12.2, "L": 12.2, "C": 12.2, "V": 1250.0}, {"T": "2026-04-30 15:31", "O": 12.25, "H": 12.25, "L": 12.25, "C": 12.25, "V": 250.0}, {"T": "2026-04-30 15:38", "O": 12.1, "H": 12.2, "L": 12.1, "C": 12.2, "V": 750.0}, {"T": "2026-04-30 16:04", "O": 12.2, "H": 12.2, "L": 12.2, "C": 12.2, "V": 250.0}, {"T": "2026-04-30 16:05", "O": 12.2, "H": 12.2, "L": 12.2, "C": 12.2, "V": 250.0}, {"T": "2026-04-30 16:10", "O": 12.05, "H": 12.05, "L": 12.05, "C": 12.05, "V": 250.0}, {"T": "2026-04-30 16:11", "O": 12.15, "H": 12.15, "L": 12.15, "C": 12.15, "V": 250.0}, {"T": "2026-04-30 16:12", "O": 12.15, "H": 12.15, "L": 12.15, "C": 12.15, "V": 250.0}, {"T": "2026-04-30 16:13", "O": 12.15, "H": 12.35, "L": 12.15, "C": 12.35, "V": 1000.0}, {"T": "2026-04-30 16:23", "O": 12.1, "H": 12.1, "L": 12.05, "C": 12.05, "V": 1500.0}, {"T": "2026-04-30 16:24", "O": 12.0, "H": 12.0, "L": 12.0, "C": 12.0, "V": 250.0}, {"T": "2026-04-30 16:30", "O": 12.0, "H": 12.0, "L": 12.0, "C": 12.0, "V": 250.0}, {"T": "2026-04-30 16:38", "O": 12.15, "H": 12.15, "L": 12.15, "C": 12.15, "V": 500.0}, {"T": "2026-04-30 16:39", "O": 12.15, "H": 12.15, "L": 12.15, "C": 12.15, "V": 1000.0}, {"T": "2026-04-30 16:41", "O": 12.15, "H": 12.15, "L": 12.15, "C": 12.15, "V": 500.0}, {"T": "2026-04-30 16:44", "O": 12.15, "H": 12.15, "L": 12.15, "C": 12.15, "V": 250.0}, {"T": "2026-04-30 16:51", "O": 12.05, "H": 12.05, "L": 12.0, "C": 12.0, "V": 1500.0}, {"T": "2026-04-30 17:17", "O": 11.95, "H": 11.95, "L": 11.95, "C": 11.95, "V": 500.0}, {"T": "2026-04-30 17:23", "O": 11.85, "H": 11.85, "L": 11.75, "C": 11.75, "V": 1500.0}, {"T": "2026-04-30 17:24", "O": 11.85, "H": 11.9, "L": 11.85, "C": 11.9, "V": 1000.0}]}

LDB

LDB

11,90€

0,42%

{"Data": [{"T": "2026-04-30 09:59", "O": 4.47, "H": 4.47, "L": 4.47, "C": 4.47, "V": 1400.0}, {"T": "2026-04-30 10:09", "O": 4.48, "H": 4.48, "L": 4.48, "C": 4.48, "V": 700.0}, {"T": "2026-04-30 10:11", "O": 4.5, "H": 4.5, "L": 4.5, "C": 4.5, "V": 700.0}, {"T": "2026-04-30 11:57", "O": 4.5, "H": 4.5, "L": 4.5, "C": 4.5, "V": 700.0}, {"T": "2026-04-30 12:03", "O": 4.48, "H": 4.48, "L": 4.48, "C": 4.48, "V": 700.0}, {"T": "2026-04-30 15:36", "O": 4.48, "H": 4.48, "L": 4.48, "C": 4.48, "V": 700.0}, {"T": "2026-04-30 15:55", "O": 4.5, "H": 4.5, "L": 4.5, "C": 4.5, "V": 2800.0}, {"T": "2026-04-30 16:06", "O": 4.52, "H": 4.52, "L": 4.52, "C": 4.52, "V": 700.0}, {"T": "2026-04-30 16:26", "O": 4.54, "H": 4.54, "L": 4.54, "C": 4.54, "V": 700.0}, {"T": "2026-04-30 16:27", "O": 4.55, "H": 4.55, "L": 4.55, "C": 4.55, "V": 700.0}, {"T": "2026-04-30 16:38", "O": 4.56, "H": 4.56, "L": 4.56, "C": 4.56, "V": 700.0}, {"T": "2026-04-30 16:47", "O": 4.57, "H": 4.58, "L": 4.57, "C": 4.58, "V": 1400.0}, {"T": "2026-04-30 16:48", "O": 4.62, "H": 4.62, "L": 4.62, "C": 4.62, "V": 700.0}, {"T": "2026-04-30 17:08", "O": 4.6, "H": 4.6, "L": 4.6, "C": 4.6, "V": 700.0}, {"T": "2026-04-30 17:29", "O": 4.6, "H": 4.63, "L": 4.6, "C": 4.63, "V": 1400.0}]}

UBA

UBA

4,63€

0,22%

{"Data": [{"T": "2026-04-30 11:19", "O": 2.74, "H": 2.74, "L": 2.74, "C": 2.74, "V": 2000.0}, {"T": "2026-04-30 13:31", "O": 2.7, "H": 2.7, "L": 2.7, "C": 2.7, "V": 1000.0}]}

XHS

XHS

2,70€

0,00%

{"Data": [{"T": "2026-04-30 09:01", "O": 0.147, "H": 0.147, "L": 0.147, "C": 0.147, "V": 4600.0}, {"T": "2026-04-30 09:05", "O": 0.147, "H": 0.147, "L": 0.147, "C": 0.147, "V": 10600.0}, {"T": "2026-04-30 09:09", "O": 0.147, "H": 0.147, "L": 0.147, "C": 0.147, "V": 1000.0}, {"T": "2026-04-30 09:12", "O": 0.15, "H": 0.15, "L": 0.15, "C": 0.15, "V": 1.0}, {"T": "2026-04-30 09:18", "O": 0.15, "H": 0.15, "L": 0.15, "C": 0.15, "V": 2999.0}, {"T": "2026-04-30 09:19", "O": 0.155, "H": 0.155, "L": 0.155, "C": 0.155, "V": 13220.0}, {"T": "2026-04-30 09:20", "O": 0.155, "H": 0.155, "L": 0.1505, "C": 0.1505, "V": 4781.0}, {"T": "2026-04-30 09:22", "O": 0.155, "H": 0.156, "L": 0.155, "C": 0.156, "V": 19324.0}, {"T": "2026-04-30 09:24", "O": 0.154, "H": 0.154, "L": 0.154, "C": 0.154, "V": 1000.0}, {"T": "2026-04-30 09:37", "O": 0.152, "H": 0.152, "L": 0.152, "C": 0.152, "V": 457.0}, {"T": "2026-04-30 09:50", "O": 0.1555, "H": 0.1555, "L": 0.1555, "C": 0.1555, "V": 200.0}, {"T": "2026-04-30 10:29", "O": 0.1555, "H": 0.1555, "L": 0.1555, "C": 0.1555, "V": 1500.0}, {"T": "2026-04-30 10:57", "O": 0.155, "H": 0.155, "L": 0.155, "C": 0.155, "V": 2500.0}, {"T": "2026-04-30 11:01", "O": 0.155, "H": 0.155, "L": 0.155, "C": 0.155, "V": 2500.0}, {"T": "2026-04-30 11:06", "O": 0.155, "H": 0.155, "L": 0.155, "C": 0.155, "V": 1000.0}, {"T": "2026-04-30 11:11", "O": 0.152, "H": 0.152, "L": 0.152, "C": 0.152, "V": 1154.0}, {"T": "2026-04-30 11:57", "O": 0.1515, "H": 0.1515, "L": 0.1515, "C": 0.1515, "V": 500.0}, {"T": "2026-04-30 12:49", "O": 0.155, "H": 0.155, "L": 0.155, "C": 0.155, "V": 7000.0}, {"T": "2026-04-30 13:02", "O": 0.155, "H": 0.155, "L": 0.155, "C": 0.155, "V": 2000.0}, {"T": "2026-04-30 14:36", "O": 0.155, "H": 0.155, "L": 0.155, "C": 0.155, "V": 200.0}, {"T": "2026-04-30 15:32", "O": 0.155, "H": 0.156, "L": 0.155, "C": 0.156, "V": 28740.0}, {"T": "2026-04-30 15:58", "O": 0.156, "H": 0.156, "L": 0.156, "C": 0.156, "V": 7962.0}, {"T": "2026-04-30 15:59", "O": 0.156, "H": 0.156, "L": 0.156, "C": 0.156, "V": 10030.0}, {"T": "2026-04-30 16:00", "O": 0.157, "H": 0.157, "L": 0.157, "C": 0.157, "V": 40000.0}, {"T": "2026-04-30 16:03", "O": 0.1565, "H": 0.1565, "L": 0.1565, "C": 0.1565, "V": 1000.0}, {"T": "2026-04-30 16:17", "O": 0.1595, "H": 0.1595, "L": 0.1595, "C": 0.1595, "V": 1153.0}, {"T": "2026-04-30 16:19", "O": 0.1565, "H": 0.1565, "L": 0.156, "C": 0.156, "V": 50528.0}, {"T": "2026-04-30 16:21", "O": 0.154, "H": 0.154, "L": 0.152, "C": 0.152, "V": 49472.0}, {"T": "2026-04-30 17:12", "O": 0.1525, "H": 0.1525, "L": 0.1525, "C": 0.1525, "V": 2000.0}, {"T": "2026-04-30 17:25", "O": 0.155, "H": 0.155, "L": 0.155, "C": 0.155, "V": 751.0}, {"T": "2026-04-30 17:26", "O": 0.155, "H": 0.155, "L": 0.155, "C": 0.155, "V": 7000.0}, {"T": "2026-04-30 17:27", "O": 0.155, "H": 0.155, "L": 0.155, "C": 0.155, "V": 1249.0}]}

AEF

AEF

0,15€

0,00%

{"Data": [{"T": "2026-04-30 10:15", "O": 1.4, "H": 1.41, "L": 1.4, "C": 1.41, "V": 3000.0}, {"T": "2026-04-30 16:30", "O": 1.41, "H": 1.41, "L": 1.41, "C": 1.41, "V": 1000.0}, {"T": "2026-04-30 17:22", "O": 1.41, "H": 1.41, "L": 1.41, "C": 1.41, "V": 1000.0}, {"T": "2026-04-30 17:30", "O": 1.36, "H": 1.36, "L": 1.36, "C": 1.36, "V": 1000.0}]}

LS

LS

1,36€

-2,16%

{"Data": [{"T": "2026-04-30 10:44", "O": 5.9, "H": 5.9, "L": 5.9, "C": 5.9, "V": 500.0}, {"T": "2026-04-30 11:35", "O": 5.9, "H": 5.9, "L": 5.9, "C": 5.9, "V": 500.0}, {"T": "2026-04-30 16:05", "O": 6.0, "H": 6.0, "L": 6.0, "C": 6.0, "V": 500.0}, {"T": "2026-04-30 16:10", "O": 6.0, "H": 6.0, "L": 6.0, "C": 6.0, "V": 1000.0}, {"T": "2026-04-30 17:27", "O": 5.95, "H": 5.95, "L": 5.85, "C": 5.85, "V": 6000.0}, {"T": "2026-04-30 17:30", "O": 5.85, "H": 5.85, "L": 5.85, "C": 5.85, "V": 1000.0}]}

FCH

FCH

5,85€

-0,85%

{"Data": [{"T": "2026-04-30 09:01", "O": 11.7, "H": 11.7, "L": 11.62, "C": 11.675, "V": 109250.0}, {"T": "2026-04-30 09:02", "O": 11.675, "H": 11.675, "L": 11.645, "C": 11.665, "V": 9915.0}, {"T": "2026-04-30 09:03", "O": 11.65, "H": 11.65, "L": 11.65, "C": 11.65, "V": 130.0}, {"T": "2026-04-30 09:04", "O": 11.655, "H": 11.655, "L": 11.6, "C": 11.605, "V": 9305.0}, {"T": "2026-04-30 09:05", "O": 11.625, "H": 11.64, "L": 11.625, "C": 11.64, "V": 2320.0}, {"T": "2026-04-30 09:06", "O": 11.615, "H": 11.63, "L": 11.615, "C": 11.62, "V": 710.0}, {"T": "2026-04-30 09:07", "O": 11.61, "H": 11.63, "L": 11.605, "C": 11.625, "V": 2836.0}, {"T": "2026-04-30 09:08", "O": 11.62, "H": 11.63, "L": 11.61, "C": 11.61, "V": 2251.0}, {"T": "2026-04-30 09:09", "O": 11.615, "H": 11.625, "L": 11.615, "C": 11.62, "V": 3056.0}, {"T": "2026-04-30 09:10", "O": 11.62, "H": 11.64, "L": 11.62, "C": 11.64, "V": 10482.0}, {"T": "2026-04-30 09:11", "O": 11.63, "H": 11.66, "L": 11.625, "C": 11.655, "V": 3537.0}, {"T": "2026-04-30 09:12", "O": 11.655, "H": 11.655, "L": 11.655, "C": 11.655, "V": 180.0}, {"T": "2026-04-30 09:13", "O": 11.67, "H": 11.67, "L": 11.65, "C": 11.665, "V": 10330.0}, {"T": "2026-04-30 09:14", "O": 11.66, "H": 11.66, "L": 11.65, "C": 11.65, "V": 2852.0}, {"T": "2026-04-30 09:15", "O": 11.655, "H": 11.665, "L": 11.645, "C": 11.665, "V": 4133.0}, {"T": "2026-04-30 09:16", "O": 11.655, "H": 11.66, "L": 11.65, "C": 11.66, "V": 2552.0}, {"T": "2026-04-30 09:17", "O": 11.65, "H": 11.65, "L": 11.65, "C": 11.65, "V": 1700.0}, {"T": "2026-04-30 09:18", "O": 11.655, "H": 11.68, "L": 11.655, "C": 11.66, "V": 2181.0}, {"T": "2026-04-30 09:19", "O": 11.655, "H": 11.66, "L": 11.645, "C": 11.645, "V": 2621.0}, {"T": "2026-04-30 09:20", "O": 11.65, "H": 11.65, "L": 11.64, "C": 11.65, "V": 2450.0}, {"T": "2026-04-30 09:21", "O": 11.635, "H": 11.64, "L": 11.635, "C": 11.635, "V": 1253.0}, {"T": "2026-04-30 09:22", "O": 11.625, "H": 11.625, "L": 11.62, "C": 11.62, "V": 2060.0}, {"T": "2026-04-30 09:23", "O": 11.61, "H": 11.615, "L": 11.61, "C": 11.615, "V": 1646.0}, {"T": "2026-04-30 09:24", "O": 11.605, "H": 11.62, "L": 11.605, "C": 11.61, "V": 10969.0}, {"T": "2026-04-30 09:25", "O": 11.615, "H": 11.635, "L": 11.615, "C": 11.63, "V": 19557.0}, {"T": "2026-04-30 09:26", "O": 11.635, "H": 11.64, "L": 11.63, "C": 11.635, "V": 5625.0}, {"T": "2026-04-30 09:27", "O": 11.63, "H": 11.645, "L": 11.63, "C": 11.645, "V": 3995.0}, {"T": "2026-04-30 09:28", "O": 11.635, "H": 11.685, "L": 11.635, "C": 11.685, "V": 9599.0}, {"T": "2026-04-30 09:29", "O": 11.685, "H": 11.685, "L": 11.67, "C": 11.67, "V": 1372.0}, {"T": "2026-04-30 09:30", "O": 11.67, "H": 11.67, "L": 11.67, "C": 11.67, "V": 40.0}, {"T": "2026-04-30 09:31", "O": 11.675, "H": 11.675, "L": 11.67, "C": 11.67, "V": 720.0}, {"T": "2026-04-30 09:32", "O": 11.66, "H": 11.66, "L": 11.65, "C": 11.65, "V": 2089.0}, {"T": "2026-04-30 09:33", "O": 11.655, "H": 11.655, "L": 11.635, "C": 11.635, "V": 8751.0}, {"T": "2026-04-30 09:34", "O": 11.645, "H": 11.65, "L": 11.645, "C": 11.65, "V": 3589.0}, {"T": "2026-04-30 09:36", "O": 11.64, "H": 11.64, "L": 11.64, "C": 11.64, "V": 5000.0}, {"T": "2026-04-30 09:37", "O": 11.63, "H": 11.64, "L": 11.625, "C": 11.63, "V": 5036.0}, {"T": "2026-04-30 09:38", "O": 11.64, "H": 11.665, "L": 11.64, "C": 11.665, "V": 9352.0}, {"T": "2026-04-30 09:39", "O": 11.67, "H": 11.685, "L": 11.67, "C": 11.685, "V": 585.0}, {"T": "2026-04-30 09:40", "O": 11.69, "H": 11.71, "L": 11.69, "C": 11.71, "V": 4841.0}, {"T": "2026-04-30 09:41", "O": 11.695, "H": 11.7, "L": 11.69, "C": 11.69, "V": 3490.0}, {"T": "2026-04-30 09:42", "O": 11.695, "H": 11.695, "L": 11.69, "C": 11.69, "V": 2966.0}, {"T": "2026-04-30 09:43", "O": 11.69, "H": 11.69, "L": 11.69, "C": 11.69, "V": 2000.0}, {"T": "2026-04-30 09:44", "O": 11.705, "H": 11.71, "L": 11.705, "C": 11.71, "V": 4704.0}, {"T": "2026-04-30 09:45", "O": 11.725, "H": 11.725, "L": 11.725, "C": 11.725, "V": 2900.0}, {"T": "2026-04-30 09:47", "O": 11.715, "H": 11.72, "L": 11.715, "C": 11.72, "V": 1885.0}, {"T": "2026-04-30 09:48", "O": 11.71, "H": 11.715, "L": 11.71, "C": 11.71, "V": 1225.0}, {"T": "2026-04-30 09:49", "O": 11.715, "H": 11.715, "L": 11.705, "C": 11.705, "V": 2740.0}, {"T": "2026-04-30 09:50", "O": 11.7, "H": 11.705, "L": 11.7, "C": 11.705, "V": 1116.0}, {"T": "2026-04-30 09:51", "O": 11.68, "H": 11.68, "L": 11.68, "C": 11.68, "V": 15.0}, {"T": "2026-04-30 09:52", "O": 11.67, "H": 11.695, "L": 11.67, "C": 11.695, "V": 963.0}, {"T": "2026-04-30 09:53", "O": 11.685, "H": 11.685, "L": 11.68, "C": 11.685, "V": 3596.0}, {"T": "2026-04-30 09:54", "O": 11.695, "H": 11.695, "L": 11.695, "C": 11.695, "V": 520.0}, {"T": "2026-04-30 09:55", "O": 11.7, "H": 11.7, "L": 11.7, "C": 11.7, "V": 85.0}, {"T": "2026-04-30 09:56", "O": 11.69, "H": 11.695, "L": 11.69, "C": 11.695, "V": 2453.0}, {"T": "2026-04-30 09:57", "O": 11.7, "H": 11.705, "L": 11.69, "C": 11.7, "V": 6437.0}, {"T": "2026-04-30 09:58", "O": 11.7, "H": 11.7, "L": 11.7, "C": 11.7, "V": 300.0}, {"T": "2026-04-30 09:59", "O": 11.7, "H": 11.7, "L": 11.69, "C": 11.69, "V": 1908.0}, {"T": "2026-04-30 10:00", "O": 11.685, "H": 11.69, "L": 11.68, "C": 11.68, "V": 1002.0}, {"T": "2026-04-30 10:01", "O": 11.68, "H": 11.68, "L": 11.675, "C": 11.68, "V": 1944.0}, {"T": "2026-04-30 10:02", "O": 11.68, "H": 11.685, "L": 11.675, "C": 11.685, "V": 892.0}, {"T": "2026-04-30 10:03", "O": 11.68, "H": 11.695, "L": 11.675, "C": 11.685, "V": 21381.0}, {"T": "2026-04-30 10:04", "O": 11.69, "H": 11.71, "L": 11.69, "C": 11.71, "V": 4100.0}, {"T": "2026-04-30 10:05", "O": 11.71, "H": 11.71, "L": 11.68, "C": 11.69, "V": 4799.0}, {"T": "2026-04-30 10:06", "O": 11.695, "H": 11.695, "L": 11.68, "C": 11.68, "V": 525.0}, {"T": "2026-04-30 10:08", "O": 11.71, "H": 11.71, "L": 11.7, "C": 11.7, "V": 5657.0}, {"T": "2026-04-30 10:09", "O": 11.7, "H": 11.7, "L": 11.7, "C": 11.7, "V": 200.0}, {"T": "2026-04-30 10:10", "O": 11.705, "H": 11.73, "L": 11.705, "C": 11.73, "V": 27003.0}, {"T": "2026-04-30 10:11", "O": 11.735, "H": 11.735, "L": 11.73, "C": 11.73, "V": 200.0}, {"T": "2026-04-30 10:12", "O": 11.73, "H": 11.73, "L": 11.73, "C": 11.73, "V": 300.0}, {"T": "2026-04-30 10:13", "O": 11.73, "H": 11.735, "L": 11.73, "C": 11.735, "V": 15527.0}, {"T": "2026-04-30 10:14", "O": 11.735, "H": 11.735, "L": 11.735, "C": 11.735, "V": 283.0}, {"T": "2026-04-30 10:15", "O": 11.74, "H": 11.79, "L": 11.74, "C": 11.785, "V": 22279.0}, {"T": "2026-04-30 10:16", "O": 11.775, "H": 11.775, "L": 11.755, "C": 11.755, "V": 11304.0}, {"T": "2026-04-30 10:17", "O": 11.75, "H": 11.755, "L": 11.75, "C": 11.755, "V": 1533.0}, {"T": "2026-04-30 10:18", "O": 11.755, "H": 11.755, "L": 11.745, "C": 11.745, "V": 653.0}, {"T": "2026-04-30 10:19", "O": 11.74, "H": 11.745, "L": 11.73, "C": 11.73, "V": 27564.0}, {"T": "2026-04-30 10:20", "O": 11.735, "H": 11.735, "L": 11.73, "C": 11.73, "V": 1209.0}, {"T": "2026-04-30 10:21", "O": 11.74, "H": 11.74, "L": 11.74, "C": 11.74, "V": 1850.0}, {"T": "2026-04-30 10:22", "O": 11.755, "H": 11.755, "L": 11.755, "C": 11.755, "V": 291.0}, {"T": "2026-04-30 10:23", "O": 11.745, "H": 11.745, "L": 11.74, "C": 11.74, "V": 1299.0}, {"T": "2026-04-30 10:24", "O": 11.735, "H": 11.74, "L": 11.735, "C": 11.74, "V": 1242.0}, {"T": "2026-04-30 10:25", "O": 11.75, "H": 11.75, "L": 11.75, "C": 11.75, "V": 282.0}, {"T": "2026-04-30 10:27", "O": 11.76, "H": 11.76, "L": 11.76, "C": 11.76, "V": 5.0}, {"T": "2026-04-30 10:28", "O": 11.75, "H": 11.75, "L": 11.74, "C": 11.74, "V": 3784.0}, {"T": "2026-04-30 10:30", "O": 11.74, "H": 11.74, "L": 11.74, "C": 11.74, "V": 100.0}, {"T": "2026-04-30 10:31", "O": 11.745, "H": 11.745, "L": 11.735, "C": 11.735, "V": 1799.0}, {"T": "2026-04-30 10:32", "O": 11.73, "H": 11.73, "L": 11.73, "C": 11.73, "V": 869.0}, {"T": "2026-04-30 10:33", "O": 11.74, "H": 11.74, "L": 11.74, "C": 11.74, "V": 203.0}, {"T": "2026-04-30 10:34", "O": 11.74, "H": 11.745, "L": 11.735, "C": 11.74, "V": 3009.0}, {"T": "2026-04-30 10:35", "O": 11.745, "H": 11.745, "L": 11.735, "C": 11.735, "V": 2789.0}, {"T": "2026-04-30 10:36", "O": 11.74, "H": 11.74, "L": 11.735, "C": 11.735, "V": 2938.0}, {"T": "2026-04-30 10:37", "O": 11.75, "H": 11.755, "L": 11.75, "C": 11.755, "V": 722.0}, {"T": "2026-04-30 10:38", "O": 11.76, "H": 11.76, "L": 11.745, "C": 11.745, "V": 4359.0}, {"T": "2026-04-30 10:39", "O": 11.74, "H": 11.74, "L": 11.73, "C": 11.74, "V": 4570.0}, {"T": "2026-04-30 10:40", "O": 11.73, "H": 11.73, "L": 11.73, "C": 11.73, "V": 500.0}, {"T": "2026-04-30 10:41", "O": 11.735, "H": 11.735, "L": 11.735, "C": 11.735, "V": 500.0}, {"T": "2026-04-30 10:42", "O": 11.735, "H": 11.735, "L": 11.735, "C": 11.735, "V": 1500.0}, {"T": "2026-04-30 10:43", "O": 11.73, "H": 11.73, "L": 11.72, "C": 11.72, "V": 1257.0}, {"T": "2026-04-30 10:44", "O": 11.725, "H": 11.73, "L": 11.725, "C": 11.73, "V": 285.0}, {"T": "2026-04-30 10:45", "O": 11.725, "H": 11.725, "L": 11.725, "C": 11.725, "V": 1080.0}, {"T": "2026-04-30 10:46", "O": 11.73, "H": 11.73, "L": 11.73, "C": 11.73, "V": 44.0}, {"T": "2026-04-30 10:47", "O": 11.725, "H": 11.725, "L": 11.725, "C": 11.725, "V": 1.0}, {"T": "2026-04-30 10:48", "O": 11.725, "H": 11.73, "L": 11.725, "C": 11.73, "V": 5000.0}, {"T": "2026-04-30 10:49", "O": 11.73, "H": 11.73, "L": 11.725, "C": 11.725, "V": 348.0}, {"T": "2026-04-30 10:50", "O": 11.725, "H": 11.725, "L": 11.72, "C": 11.72, "V": 441.0}, {"T": "2026-04-30 10:51", "O": 11.715, "H": 11.715, "L": 11.715, "C": 11.715, "V": 500.0}, {"T": "2026-04-30 10:52", "O": 11.725, "H": 11.725, "L": 11.725, "C": 11.725, "V": 1916.0}, {"T": "2026-04-30 10:55", "O": 11.73, "H": 11.73, "L": 11.73, "C": 11.73, "V": 325.0}, {"T": "2026-04-30 10:56", "O": 11.73, "H": 11.73, "L": 11.71, "C": 11.72, "V": 1796.0}, {"T": "2026-04-30 10:57", "O": 11.73, "H": 11.73, "L": 11.725, "C": 11.73, "V": 2500.0}, {"T": "2026-04-30 10:58", "O": 11.725, "H": 11.725, "L": 11.725, "C": 11.725, "V": 74.0}, {"T": "2026-04-30 10:59", "O": 11.725, "H": 11.725, "L": 11.72, "C": 11.72, "V": 1050.0}, {"T": "2026-04-30 11:01", "O": 11.73, "H": 11.73, "L": 11.715, "C": 11.72, "V": 2368.0}, {"T": "2026-04-30 11:02", "O": 11.72, "H": 11.72, "L": 11.71, "C": 11.72, "V": 2911.0}, {"T": "2026-04-30 11:03", "O": 11.725, "H": 11.725, "L": 11.71, "C": 11.715, "V": 1810.0}, {"T": "2026-04-30 11:04", "O": 11.715, "H": 11.72, "L": 11.715, "C": 11.715, "V": 3340.0}, {"T": "2026-04-30 11:05", "O": 11.73, "H": 11.73, "L": 11.73, "C": 11.73, "V": 10.0}, {"T": "2026-04-30 11:06", "O": 11.725, "H": 11.735, "L": 11.725, "C": 11.735, "V": 1183.0}, {"T": "2026-04-30 11:07", "O": 11.745, "H": 11.745, "L": 11.745, "C": 11.745, "V": 2768.0}, {"T": "2026-04-30 11:08", "O": 11.73, "H": 11.735, "L": 11.73, "C": 11.735, "V": 1535.0}, {"T": "2026-04-30 11:09", "O": 11.72, "H": 11.72, "L": 11.715, "C": 11.72, "V": 3004.0}, {"T": "2026-04-30 11:10", "O": 11.72, "H": 11.725, "L": 11.72, "C": 11.725, "V": 615.0}, {"T": "2026-04-30 11:11", "O": 11.72, "H": 11.72, "L": 11.72, "C": 11.72, "V": 730.0}, {"T": "2026-04-30 11:12", "O": 11.72, "H": 11.72, "L": 11.72, "C": 11.72, "V": 1151.0}, {"T": "2026-04-30 11:13", "O": 11.72, "H": 11.735, "L": 11.715, "C": 11.735, "V": 552.0}, {"T": "2026-04-30 11:15", "O": 11.735, "H": 11.74, "L": 11.735, "C": 11.74, "V": 1816.0}, {"T": "2026-04-30 11:16", "O": 11.745, "H": 11.755, "L": 11.745, "C": 11.75, "V": 2920.0}, {"T": "2026-04-30 11:17", "O": 11.76, "H": 11.77, "L": 11.76, "C": 11.77, "V": 8511.0}, {"T": "2026-04-30 11:18", "O": 11.76, "H": 11.765, "L": 11.75, "C": 11.75, "V": 1336.0}, {"T": "2026-04-30 11:19", "O": 11.745, "H": 11.745, "L": 11.735, "C": 11.735, "V": 4681.0}, {"T": "2026-04-30 11:20", "O": 11.75, "H": 11.75, "L": 11.75, "C": 11.75, "V": 17.0}, {"T": "2026-04-30 11:22", "O": 11.735, "H": 11.74, "L": 11.735, "C": 11.74, "V": 2280.0}, {"T": "2026-04-30 11:23", "O": 11.745, "H": 11.745, "L": 11.745, "C": 11.745, "V": 41.0}, {"T": "2026-04-30 11:24", "O": 11.735, "H": 11.735, "L": 11.735, "C": 11.735, "V": 1481.0}, {"T": "2026-04-30 11:25", "O": 11.73, "H": 11.73, "L": 11.73, "C": 11.73, "V": 100.0}, {"T": "2026-04-30 11:26", "O": 11.73, "H": 11.73, "L": 11.73, "C": 11.73, "V": 500.0}, {"T": "2026-04-30 11:27", "O": 11.73, "H": 11.74, "L": 11.73, "C": 11.735, "V": 1026.0}, {"T": "2026-04-30 11:28", "O": 11.74, "H": 11.74, "L": 11.735, "C": 11.735, "V": 1830.0}, {"T": "2026-04-30 11:29", "O": 11.74, "H": 11.745, "L": 11.74, "C": 11.745, "V": 3754.0}, {"T": "2026-04-30 11:30", "O": 11.75, "H": 11.755, "L": 11.75, "C": 11.755, "V": 1940.0}, {"T": "2026-04-30 11:31", "O": 11.76, "H": 11.77, "L": 11.76, "C": 11.77, "V": 3243.0}, {"T": "2026-04-30 11:32", "O": 11.78, "H": 11.78, "L": 11.775, "C": 11.78, "V": 570.0}, {"T": "2026-04-30 11:34", "O": 11.775, "H": 11.775, "L": 11.775, "C": 11.775, "V": 1000.0}, {"T": "2026-04-30 11:35", "O": 11.765, "H": 11.77, "L": 11.765, "C": 11.77, "V": 2500.0}, {"T": "2026-04-30 11:36", "O": 11.77, "H": 11.77, "L": 11.77, "C": 11.77, "V": 500.0}, {"T": "2026-04-30 11:37", "O": 11.77, "H": 11.775, "L": 11.77, "C": 11.775, "V": 1666.0}, {"T": "2026-04-30 11:38", "O": 11.775, "H": 11.78, "L": 11.775, "C": 11.775, "V": 632.0}, {"T": "2026-04-30 11:39", "O": 11.77, "H": 11.77, "L": 11.77, "C": 11.77, "V": 1380.0}, {"T": "2026-04-30 11:42", "O": 11.765, "H": 11.77, "L": 11.765, "C": 11.765, "V": 1307.0}, {"T": "2026-04-30 11:43", "O": 11.77, "H": 11.77, "L": 11.77, "C": 11.77, "V": 1577.0}, {"T": "2026-04-30 11:44", "O": 11.76, "H": 11.76, "L": 11.76, "C": 11.76, "V": 800.0}, {"T": "2026-04-30 11:45", "O": 11.755, "H": 11.765, "L": 11.755, "C": 11.765, "V": 986.0}, {"T": "2026-04-30 11:46", "O": 11.765, "H": 11.765, "L": 11.765, "C": 11.765, "V": 359.0}, {"T": "2026-04-30 11:47", "O": 11.77, "H": 11.77, "L": 11.77, "C": 11.77, "V": 43.0}, {"T": "2026-04-30 11:51", "O": 11.755, "H": 11.77, "L": 11.755, "C": 11.77, "V": 624.0}, {"T": "2026-04-30 11:52", "O": 11.765, "H": 11.765, "L": 11.765, "C": 11.765, "V": 520.0}, {"T": "2026-04-30 11:53", "O": 11.765, "H": 11.765, "L": 11.765, "C": 11.765, "V": 398.0}, {"T": "2026-04-30 11:55", "O": 11.765, "H": 11.765, "L": 11.76, "C": 11.76, "V": 124.0}, {"T": "2026-04-30 11:57", "O": 11.765, "H": 11.765, "L": 11.755, "C": 11.755, "V": 18110.0}, {"T": "2026-04-30 11:58", "O": 11.76, "H": 11.76, "L": 11.76, "C": 11.76, "V": 4900.0}, {"T": "2026-04-30 11:59", "O": 11.76, "H": 11.76, "L": 11.76, "C": 11.76, "V": 900.0}, {"T": "2026-04-30 12:00", "O": 11.76, "H": 11.76, "L": 11.76, "C": 11.76, "V": 418.0}, {"T": "2026-04-30 12:01", "O": 11.765, "H": 11.765, "L": 11.765, "C": 11.765, "V": 500.0}, {"T": "2026-04-30 12:03", "O": 11.77, "H": 11.77, "L": 11.76, "C": 11.76, "V": 1809.0}, {"T": "2026-04-30 12:04", "O": 11.76, "H": 11.76, "L": 11.76, "C": 11.76, "V": 679.0}, {"T": "2026-04-30 12:06", "O": 11.76, "H": 11.76, "L": 11.755, "C": 11.755, "V": 5689.0}, {"T": "2026-04-30 12:07", "O": 11.76, "H": 11.76, "L": 11.76, "C": 11.76, "V": 300.0}, {"T": "2026-04-30 12:11", "O": 11.76, "H": 11.76, "L": 11.75, "C": 11.75, "V": 6174.0}, {"T": "2026-04-30 12:13", "O": 11.75, "H": 11.75, "L": 11.75, "C": 11.75, "V": 25.0}, {"T": "2026-04-30 12:14", "O": 11.76, "H": 11.76, "L": 11.76, "C": 11.76, "V": 140.0}, {"T": "2026-04-30 12:15", "O": 11.74, "H": 11.745, "L": 11.74, "C": 11.745, "V": 1683.0}, {"T": "2026-04-30 12:16", "O": 11.745, "H": 11.75, "L": 11.74, "C": 11.74, "V": 12641.0}, {"T": "2026-04-30 12:17", "O": 11.75, "H": 11.755, "L": 11.75, "C": 11.755, "V": 6724.0}, {"T": "2026-04-30 12:18", "O": 11.75, "H": 11.75, "L": 11.75, "C": 11.75, "V": 75.0}, {"T": "2026-04-30 12:19", "O": 11.76, "H": 11.77, "L": 11.76, "C": 11.765, "V": 20860.0}, {"T": "2026-04-30 12:20", "O": 11.76, "H": 11.77, "L": 11.76, "C": 11.77, "V": 5650.0}, {"T": "2026-04-30 12:21", "O": 11.765, "H": 11.795, "L": 11.765, "C": 11.78, "V": 21647.0}, {"T": "2026-04-30 12:22", "O": 11.785, "H": 11.785, "L": 11.78, "C": 11.78, "V": 132.0}, {"T": "2026-04-30 12:23", "O": 11.785, "H": 11.79, "L": 11.785, "C": 11.785, "V": 8367.0}, {"T": "2026-04-30 12:24", "O": 11.775, "H": 11.785, "L": 11.775, "C": 11.785, "V": 228.0}, {"T": "2026-04-30 12:25", "O": 11.795, "H": 11.8, "L": 11.79, "C": 11.8, "V": 3081.0}, {"T": "2026-04-30 12:26", "O": 11.79, "H": 11.795, "L": 11.785, "C": 11.795, "V": 7242.0}, {"T": "2026-04-30 12:28", "O": 11.795, "H": 11.8, "L": 11.795, "C": 11.8, "V": 7413.0}, {"T": "2026-04-30 12:29", "O": 11.81, "H": 11.81, "L": 11.805, "C": 11.81, "V": 2052.0}, {"T": "2026-04-30 12:30", "O": 11.8, "H": 11.8, "L": 11.8, "C": 11.8, "V": 111.0}, {"T": "2026-04-30 12:32", "O": 11.815, "H": 11.815, "L": 11.815, "C": 11.815, "V": 902.0}, {"T": "2026-04-30 12:33", "O": 11.81, "H": 11.81, "L": 11.81, "C": 11.81, "V": 688.0}, {"T": "2026-04-30 12:34", "O": 11.815, "H": 11.815, "L": 11.815, "C": 11.815, "V": 554.0}, {"T": "2026-04-30 12:36", "O": 11.815, "H": 11.815, "L": 11.815, "C": 11.815, "V": 365.0}, {"T": "2026-04-30 12:38", "O": 11.805, "H": 11.805, "L": 11.785, "C": 11.785, "V": 16293.0}, {"T": "2026-04-30 12:39", "O": 11.79, "H": 11.79, "L": 11.79, "C": 11.79, "V": 1961.0}, {"T": "2026-04-30 12:42", "O": 11.78, "H": 11.78, "L": 11.78, "C": 11.78, "V": 2000.0}, {"T": "2026-04-30 12:44", "O": 11.78, "H": 11.785, "L": 11.78, "C": 11.785, "V": 525.0}, {"T": "2026-04-30 12:45", "O": 11.785, "H": 11.79, "L": 11.785, "C": 11.79, "V": 1132.0}, {"T": "2026-04-30 12:46", "O": 11.79, "H": 11.79, "L": 11.785, "C": 11.785, "V": 958.0}, {"T": "2026-04-30 12:48", "O": 11.795, "H": 11.795, "L": 11.79, "C": 11.79, "V": 1771.0}, {"T": "2026-04-30 12:49", "O": 11.785, "H": 11.785, "L": 11.785, "C": 11.785, "V": 1100.0}, {"T": "2026-04-30 12:50", "O": 11.785, "H": 11.785, "L": 11.785, "C": 11.785, "V": 1253.0}, {"T": "2026-04-30 12:51", "O": 11.775, "H": 11.775, "L": 11.775, "C": 11.775, "V": 1402.0}, {"T": "2026-04-30 12:52", "O": 11.77, "H": 11.77, "L": 11.77, "C": 11.77, "V": 8.0}, {"T": "2026-04-30 12:53", "O": 11.78, "H": 11.785, "L": 11.78, "C": 11.785, "V": 1184.0}, {"T": "2026-04-30 12:54", "O": 11.78, "H": 11.78, "L": 11.78, "C": 11.78, "V": 1300.0}, {"T": "2026-04-30 12:55", "O": 11.785, "H": 11.785, "L": 11.785, "C": 11.785, "V": 26.0}, {"T": "2026-04-30 12:56", "O": 11.79, "H": 11.795, "L": 11.79, "C": 11.795, "V": 1420.0}, {"T": "2026-04-30 12:57", "O": 11.79, "H": 11.8, "L": 11.79, "C": 11.8, "V": 1135.0}, {"T": "2026-04-30 12:58", "O": 11.8, "H": 11.805, "L": 11.8, "C": 11.805, "V": 1799.0}, {"T": "2026-04-30 13:00", "O": 11.805, "H": 11.805, "L": 11.8, "C": 11.8, "V": 415.0}, {"T": "2026-04-30 13:01", "O": 11.805, "H": 11.815, "L": 11.805, "C": 11.805, "V": 2177.0}, {"T": "2026-04-30 13:02", "O": 11.815, "H": 11.82, "L": 11.81, "C": 11.81, "V": 2016.0}, {"T": "2026-04-30 13:03", "O": 11.815, "H": 11.825, "L": 11.815, "C": 11.825, "V": 3212.0}, {"T": "2026-04-30 13:04", "O": 11.835, "H": 11.835, "L": 11.835, "C": 11.835, "V": 830.0}, {"T": "2026-04-30 13:05", "O": 11.84, "H": 11.84, "L": 11.84, "C": 11.84, "V": 400.0}, {"T": "2026-04-30 13:06", "O": 11.83, "H": 11.83, "L": 11.82, "C": 11.82, "V": 478.0}, {"T": "2026-04-30 13:07", "O": 11.825, "H": 11.825, "L": 11.825, "C": 11.825, "V": 10.0}, {"T": "2026-04-30 13:08", "O": 11.815, "H": 11.82, "L": 11.815, "C": 11.815, "V": 220.0}, {"T": "2026-04-30 13:09", "O": 11.82, "H": 11.82, "L": 11.82, "C": 11.82, "V": 426.0}, {"T": "2026-04-30 13:10", "O": 11.84, "H": 11.85, "L": 11.84, "C": 11.84, "V": 2303.0}, {"T": "2026-04-30 13:11", "O": 11.84, "H": 11.84, "L": 11.835, "C": 11.835, "V": 302.0}, {"T": "2026-04-30 13:15", "O": 11.82, "H": 11.82, "L": 11.815, "C": 11.815, "V": 5000.0}, {"T": "2026-04-30 13:18", "O": 11.82, "H": 11.82, "L": 11.82, "C": 11.82, "V": 710.0}, {"T": "2026-04-30 13:19", "O": 11.82, "H": 11.825, "L": 11.82, "C": 11.82, "V": 1554.0}, {"T": "2026-04-30 13:20", "O": 11.82, "H": 11.825, "L": 11.82, "C": 11.825, "V": 1110.0}, {"T": "2026-04-30 13:22", "O": 11.83, "H": 11.83, "L": 11.83, "C": 11.83, "V": 1.0}, {"T": "2026-04-30 13:23", "O": 11.83, "H": 11.83, "L": 11.83, "C": 11.83, "V": 250.0}, {"T": "2026-04-30 13:24", "O": 11.83, "H": 11.83, "L": 11.83, "C": 11.83, "V": 1900.0}, {"T": "2026-04-30 13:26", "O": 11.82, "H": 11.82, "L": 11.82, "C": 11.82, "V": 7.0}, {"T": "2026-04-30 13:27", "O": 11.82, "H": 11.82, "L": 11.82, "C": 11.82, "V": 6.0}, {"T": "2026-04-30 13:28", "O": 11.82, "H": 11.82, "L": 11.82, "C": 11.82, "V": 994.0}, {"T": "2026-04-30 13:29", "O": 11.82, "H": 11.82, "L": 11.82, "C": 11.82, "V": 1.0}, {"T": "2026-04-30 13:31", "O": 11.82, "H": 11.82, "L": 11.82, "C": 11.82, "V": 1000.0}, {"T": "2026-04-30 13:34", "O": 11.81, "H": 11.81, "L": 11.81, "C": 11.81, "V": 992.0}, {"T": "2026-04-30 13:35", "O": 11.81, "H": 11.81, "L": 11.81, "C": 11.81, "V": 137.0}, {"T": "2026-04-30 13:36", "O": 11.8, "H": 11.8, "L": 11.8, "C": 11.8, "V": 2425.0}, {"T": "2026-04-30 13:38", "O": 11.81, "H": 11.81, "L": 11.81, "C": 11.81, "V": 3000.0}, {"T": "2026-04-30 13:39", "O": 11.81, "H": 11.81, "L": 11.81, "C": 11.81, "V": 100.0}, {"T": "2026-04-30 13:40", "O": 11.81, "H": 11.815, "L": 11.81, "C": 11.815, "V": 4000.0}, {"T": "2026-04-30 13:41", "O": 11.815, "H": 11.83, "L": 11.815, "C": 11.83, "V": 5105.0}, {"T": "2026-04-30 13:42", "O": 11.83, "H": 11.835, "L": 11.83, "C": 11.835, "V": 5977.0}, {"T": "2026-04-30 13:43", "O": 11.84, "H": 11.84, "L": 11.84, "C": 11.84, "V": 2399.0}, {"T": "2026-04-30 13:45", "O": 11.84, "H": 11.84, "L": 11.84, "C": 11.84, "V": 411.0}, {"T": "2026-04-30 13:46", "O": 11.835, "H": 11.835, "L": 11.835, "C": 11.835, "V": 60.0}, {"T": "2026-04-30 13:47", "O": 11.84, "H": 11.84, "L": 11.84, "C": 11.84, "V": 650.0}, {"T": "2026-04-30 13:50", "O": 11.84, "H": 11.84, "L": 11.835, "C": 11.835, "V": 6378.0}, {"T": "2026-04-30 13:51", "O": 11.845, "H": 11.85, "L": 11.845, "C": 11.85, "V": 650.0}, {"T": "2026-04-30 13:52", "O": 11.84, "H": 11.84, "L": 11.835, "C": 11.835, "V": 2093.0}, {"T": "2026-04-30 13:53", "O": 11.83, "H": 11.83, "L": 11.83, "C": 11.83, "V": 2600.0}, {"T": "2026-04-30 13:54", "O": 11.835, "H": 11.835, "L": 11.83, "C": 11.83, "V": 131.0}, {"T": "2026-04-30 13:55", "O": 11.83, "H": 11.84, "L": 11.83, "C": 11.84, "V": 1075.0}, {"T": "2026-04-30 13:56", "O": 11.84, "H": 11.84, "L": 11.84, "C": 11.84, "V": 233.0}, {"T": "2026-04-30 13:57", "O": 11.84, "H": 11.84, "L": 11.84, "C": 11.84, "V": 2624.0}, {"T": "2026-04-30 14:00", "O": 11.83, "H": 11.83, "L": 11.83, "C": 11.83, "V": 100.0}, {"T": "2026-04-30 14:01", "O": 11.825, "H": 11.825, "L": 11.825, "C": 11.825, "V": 405.0}, {"T": "2026-04-30 14:02", "O": 11.83, "H": 11.835, "L": 11.83, "C": 11.835, "V": 2000.0}, {"T": "2026-04-30 14:03", "O": 11.835, "H": 11.835, "L": 11.83, "C": 11.83, "V": 2706.0}, {"T": "2026-04-30 14:04", "O": 11.825, "H": 11.825, "L": 11.825, "C": 11.825, "V": 1020.0}, {"T": "2026-04-30 14:06", "O": 11.82, "H": 11.82, "L": 11.82, "C": 11.82, "V": 1350.0}, {"T": "2026-04-30 14:07", "O": 11.815, "H": 11.82, "L": 11.815, "C": 11.82, "V": 1722.0}, {"T": "2026-04-30 14:08", "O": 11.825, "H": 11.825, "L": 11.825, "C": 11.825, "V": 430.0}, {"T": "2026-04-30 14:11", "O": 11.825, "H": 11.825, "L": 11.825, "C": 11.825, "V": 27.0}, {"T": "2026-04-30 14:12", "O": 11.825, "H": 11.825, "L": 11.825, "C": 11.825, "V": 627.0}, {"T": "2026-04-30 14:13", "O": 11.835, "H": 11.845, "L": 11.835, "C": 11.845, "V": 1485.0}, {"T": "2026-04-30 14:16", "O": 11.85, "H": 11.87, "L": 11.85, "C": 11.865, "V": 7869.0}, {"T": "2026-04-30 14:17", "O": 11.85, "H": 11.855, "L": 11.85, "C": 11.855, "V": 425.0}, {"T": "2026-04-30 14:18", "O": 11.86, "H": 11.87, "L": 11.86, "C": 11.87, "V": 277.0}, {"T": "2026-04-30 14:19", "O": 11.87, "H": 11.87, "L": 11.865, "C": 11.865, "V": 260.0}, {"T": "2026-04-30 14:20", "O": 11.865, "H": 11.88, "L": 11.865, "C": 11.88, "V": 1475.0}, {"T": "2026-04-30 14:21", "O": 11.87, "H": 11.875, "L": 11.87, "C": 11.875, "V": 1263.0}, {"T": "2026-04-30 14:22", "O": 11.865, "H": 11.865, "L": 11.865, "C": 11.865, "V": 584.0}, {"T": "2026-04-30 14:23", "O": 11.865, "H": 11.865, "L": 11.865, "C": 11.865, "V": 927.0}, {"T": "2026-04-30 14:24", "O": 11.86, "H": 11.86, "L": 11.86, "C": 11.86, "V": 200.0}, {"T": "2026-04-30 14:25", "O": 11.87, "H": 11.87, "L": 11.87, "C": 11.87, "V": 569.0}, {"T": "2026-04-30 14:26", "O": 11.86, "H": 11.86, "L": 11.86, "C": 11.86, "V": 10000.0}, {"T": "2026-04-30 14:27", "O": 11.875, "H": 11.89, "L": 11.875, "C": 11.89, "V": 1514.0}, {"T": "2026-04-30 14:28", "O": 11.885, "H": 11.885, "L": 11.885, "C": 11.885, "V": 100.0}, {"T": "2026-04-30 14:29", "O": 11.89, "H": 11.945, "L": 11.89, "C": 11.935, "V": 47367.0}, {"T": "2026-04-30 14:30", "O": 11.915, "H": 11.915, "L": 11.905, "C": 11.905, "V": 111.0}, {"T": "2026-04-30 14:31", "O": 11.92, "H": 11.92, "L": 11.92, "C": 11.92, "V": 300.0}, {"T": "2026-04-30 14:32", "O": 11.92, "H": 11.92, "L": 11.905, "C": 11.905, "V": 7529.0}, {"T": "2026-04-30 14:33", "O": 11.915, "H": 11.915, "L": 11.9, "C": 11.905, "V": 11853.0}, {"T": "2026-04-30 14:34", "O": 11.915, "H": 11.92, "L": 11.91, "C": 11.92, "V": 3171.0}, {"T": "2026-04-30 14:35", "O": 11.91, "H": 11.915, "L": 11.91, "C": 11.91, "V": 1070.0}, {"T": "2026-04-30 14:39", "O": 11.92, "H": 11.92, "L": 11.92, "C": 11.92, "V": 980.0}, {"T": "2026-04-30 14:40", "O": 11.92, "H": 11.925, "L": 11.92, "C": 11.925, "V": 1500.0}, {"T": "2026-04-30 14:42", "O": 11.915, "H": 11.96, "L": 11.91, "C": 11.96, "V": 21429.0}, {"T": "2026-04-30 14:43", "O": 11.95, "H": 11.975, "L": 11.95, "C": 11.97, "V": 10478.0}, {"T": "2026-04-30 14:44", "O": 11.975, "H": 11.995, "L": 11.975, "C": 11.98, "V": 39897.0}, {"T": "2026-04-30 14:45", "O": 11.975, "H": 12.01, "L": 11.97, "C": 11.99, "V": 69960.0}, {"T": "2026-04-30 14:46", "O": 11.995, "H": 12.01, "L": 11.995, "C": 12.005, "V": 26033.0}, {"T": "2026-04-30 14:47", "O": 12.005, "H": 12.015, "L": 11.995, "C": 12.0, "V": 33679.0}, {"T": "2026-04-30 14:48", "O": 11.995, "H": 12.005, "L": 11.99, "C": 11.99, "V": 12374.0}, {"T": "2026-04-30 14:49", "O": 11.99, "H": 11.99, "L": 11.99, "C": 11.99, "V": 3218.0}, {"T": "2026-04-30 14:50", "O": 11.99, "H": 12.015, "L": 11.99, "C": 12.015, "V": 16843.0}, {"T": "2026-04-30 14:51", "O": 12.02, "H": 12.025, "L": 12.02, "C": 12.02, "V": 6749.0}, {"T": "2026-04-30 14:52", "O": 12.02, "H": 12.02, "L": 12.005, "C": 12.01, "V": 12076.0}, {"T": "2026-04-30 14:53", "O": 12.015, "H": 12.015, "L": 12.005, "C": 12.005, "V": 6806.0}, {"T": "2026-04-30 14:54", "O": 12.01, "H": 12.02, "L": 12.0, "C": 12.0, "V": 19295.0}, {"T": "2026-04-30 14:55", "O": 12.0, "H": 12.0, "L": 11.995, "C": 11.995, "V": 386.0}, {"T": "2026-04-30 14:56", "O": 12.015, "H": 12.025, "L": 12.015, "C": 12.025, "V": 3581.0}, {"T": "2026-04-30 14:57", "O": 12.015, "H": 12.015, "L": 12.015, "C": 12.015, "V": 384.0}, {"T": "2026-04-30 14:58", "O": 12.01, "H": 12.02, "L": 12.01, "C": 12.015, "V": 9703.0}, {"T": "2026-04-30 14:59", "O": 12.015, "H": 12.015, "L": 12.015, "C": 12.015, "V": 965.0}, {"T": "2026-04-30 15:00", "O": 12.015, "H": 12.015, "L": 12.01, "C": 12.015, "V": 1100.0}, {"T": "2026-04-30 15:01", "O": 12.005, "H": 12.01, "L": 12.0, "C": 12.0, "V": 15516.0}, {"T": "2026-04-30 15:02", "O": 12.01, "H": 12.015, "L": 12.01, "C": 12.01, "V": 7650.0}, {"T": "2026-04-30 15:03", "O": 12.0, "H": 12.0, "L": 11.99, "C": 11.995, "V": 12584.0}, {"T": "2026-04-30 15:04", "O": 11.995, "H": 12.03, "L": 11.995, "C": 12.025, "V": 11394.0}, {"T": "2026-04-30 15:05", "O": 12.025, "H": 12.03, "L": 11.995, "C": 12.0, "V": 19422.0}, {"T": "2026-04-30 15:06", "O": 11.995, "H": 12.0, "L": 11.985, "C": 12.0, "V": 1023.0}, {"T": "2026-04-30 15:07", "O": 11.99, "H": 11.995, "L": 11.985, "C": 11.995, "V": 13492.0}, {"T": "2026-04-30 15:08", "O": 12.0, "H": 12.0, "L": 11.985, "C": 11.985, "V": 5280.0}, {"T": "2026-04-30 15:09", "O": 11.99, "H": 11.995, "L": 11.985, "C": 11.995, "V": 1627.0}, {"T": "2026-04-30 15:10", "O": 12.0, "H": 12.0, "L": 12.0, "C": 12.0, "V": 4000.0}, {"T": "2026-04-30 15:11", "O": 11.995, "H": 11.995, "L": 11.99, "C": 11.99, "V": 1125.0}, {"T": "2026-04-30 15:12", "O": 11.995, "H": 12.0, "L": 11.99, "C": 11.99, "V": 3515.0}, {"T": "2026-04-30 15:13", "O": 11.995, "H": 12.055, "L": 11.995, "C": 12.05, "V": 40336.0}, {"T": "2026-04-30 15:14", "O": 12.04, "H": 12.04, "L": 12.04, "C": 12.04, "V": 2000.0}, {"T": "2026-04-30 15:15", "O": 12.04, "H": 12.04, "L": 12.04, "C": 12.04, "V": 1609.0}, {"T": "2026-04-30 15:17", "O": 12.025, "H": 12.03, "L": 12.025, "C": 12.03, "V": 3159.0}, {"T": "2026-04-30 15:18", "O": 12.025, "H": 12.03, "L": 12.02, "C": 12.025, "V": 1761.0}, {"T": "2026-04-30 15:19", "O": 12.025, "H": 12.025, "L": 12.015, "C": 12.015, "V": 17684.0}, {"T": "2026-04-30 15:20", "O": 12.02, "H": 12.02, "L": 12.02, "C": 12.02, "V": 735.0}, {"T": "2026-04-30 15:21", "O": 12.02, "H": 12.03, "L": 12.02, "C": 12.025, "V": 5750.0}, {"T": "2026-04-30 15:22", "O": 12.01, "H": 12.01, "L": 12.0, "C": 12.005, "V": 1996.0}, {"T": "2026-04-30 15:23", "O": 12.015, "H": 12.015, "L": 12.015, "C": 12.015, "V": 600.0}, {"T": "2026-04-30 15:24", "O": 12.015, "H": 12.015, "L": 12.015, "C": 12.015, "V": 150.0}, {"T": "2026-04-30 15:25", "O": 12.005, "H": 12.005, "L": 12.0, "C": 12.0, "V": 2870.0}, {"T": "2026-04-30 15:26", "O": 11.995, "H": 12.0, "L": 11.995, "C": 12.0, "V": 1522.0}, {"T": "2026-04-30 15:27", "O": 12.0, "H": 12.0, "L": 12.0, "C": 12.0, "V": 2000.0}, {"T": "2026-04-30 15:28", "O": 12.0, "H": 12.005, "L": 12.0, "C": 12.005, "V": 2993.0}, {"T": "2026-04-30 15:29", "O": 12.0, "H": 12.0, "L": 12.0, "C": 12.0, "V": 5000.0}, {"T": "2026-04-30 15:31", "O": 12.0, "H": 12.0, "L": 11.985, "C": 11.99, "V": 13168.0}, {"T": "2026-04-30 15:32", "O": 11.985, "H": 11.99, "L": 11.985, "C": 11.99, "V": 750.0}, {"T": "2026-04-30 15:33", "O": 11.99, "H": 11.99, "L": 11.99, "C": 11.99, "V": 835.0}, {"T": "2026-04-30 15:34", "O": 11.985, "H": 11.985, "L": 11.96, "C": 11.965, "V": 7123.0}, {"T": "2026-04-30 15:35", "O": 11.96, "H": 11.965, "L": 11.96, "C": 11.965, "V": 600.0}, {"T": "2026-04-30 15:36", "O": 11.955, "H": 11.955, "L": 11.92, "C": 11.92, "V": 16612.0}, {"T": "2026-04-30 15:37", "O": 11.92, "H": 11.93, "L": 11.92, "C": 11.93, "V": 4788.0}, {"T": "2026-04-30 15:41", "O": 11.95, "H": 11.955, "L": 11.95, "C": 11.955, "V": 8961.0}, {"T": "2026-04-30 15:42", "O": 11.965, "H": 11.965, "L": 11.965, "C": 11.965, "V": 300.0}, {"T": "2026-04-30 15:43", "O": 11.96, "H": 11.96, "L": 11.96, "C": 11.96, "V": 100.0}, {"T": "2026-04-30 15:44", "O": 11.95, "H": 11.96, "L": 11.95, "C": 11.96, "V": 1525.0}, {"T": "2026-04-30 15:45", "O": 11.955, "H": 11.965, "L": 11.955, "C": 11.965, "V": 2435.0}, {"T": "2026-04-30 15:46", "O": 11.96, "H": 11.96, "L": 11.94, "C": 11.94, "V": 4203.0}, {"T": "2026-04-30 15:48", "O": 11.955, "H": 11.97, "L": 11.95, "C": 11.97, "V": 2709.0}, {"T": "2026-04-30 15:49", "O": 11.955, "H": 11.955, "L": 11.955, "C": 11.955, "V": 2000.0}, {"T": "2026-04-30 15:50", "O": 11.95, "H": 11.955, "L": 11.95, "C": 11.95, "V": 10050.0}, {"T": "2026-04-30 15:51", "O": 11.96, "H": 11.96, "L": 11.95, "C": 11.955, "V": 4010.0}, {"T": "2026-04-30 15:52", "O": 11.955, "H": 11.965, "L": 11.955, "C": 11.965, "V": 3300.0}, {"T": "2026-04-30 15:53", "O": 11.96, "H": 11.96, "L": 11.96, "C": 11.96, "V": 1000.0}, {"T": "2026-04-30 15:54", "O": 11.97, "H": 11.97, "L": 11.965, "C": 11.965, "V": 2099.0}, {"T": "2026-04-30 15:55", "O": 11.96, "H": 11.96, "L": 11.955, "C": 11.955, "V": 2051.0}, {"T": "2026-04-30 15:57", "O": 11.965, "H": 11.965, "L": 11.965, "C": 11.965, "V": 600.0}, {"T": "2026-04-30 15:58", "O": 11.96, "H": 11.96, "L": 11.96, "C": 11.96, "V": 1430.0}, {"T": "2026-04-30 15:59", "O": 11.965, "H": 11.97, "L": 11.965, "C": 11.97, "V": 401.0}, {"T": "2026-04-30 16:00", "O": 11.97, "H": 11.97, "L": 11.96, "C": 11.96, "V": 4502.0}, {"T": "2026-04-30 16:01", "O": 11.955, "H": 11.96, "L": 11.94, "C": 11.94, "V": 7591.0}, {"T": "2026-04-30 16:03", "O": 11.95, "H": 11.96, "L": 11.945, "C": 11.96, "V": 9204.0}, {"T": "2026-04-30 16:04", "O": 11.95, "H": 11.955, "L": 11.95, "C": 11.955, "V": 1116.0}, {"T": "2026-04-30 16:05", "O": 11.95, "H": 11.965, "L": 11.95, "C": 11.965, "V": 2839.0}, {"T": "2026-04-30 16:07", "O": 11.96, "H": 11.965, "L": 11.96, "C": 11.965, "V": 532.0}, {"T": "2026-04-30 16:08", "O": 11.965, "H": 11.97, "L": 11.965, "C": 11.97, "V": 720.0}, {"T": "2026-04-30 16:09", "O": 11.97, "H": 11.97, "L": 11.955, "C": 11.955, "V": 3988.0}, {"T": "2026-04-30 16:10", "O": 11.95, "H": 11.95, "L": 11.945, "C": 11.945, "V": 1752.0}, {"T": "2026-04-30 16:11", "O": 11.95, "H": 11.95, "L": 11.95, "C": 11.95, "V": 983.0}, {"T": "2026-04-30 16:12", "O": 11.96, "H": 11.965, "L": 11.96, "C": 11.96, "V": 2229.0}, {"T": "2026-04-30 16:13", "O": 11.97, "H": 11.97, "L": 11.97, "C": 11.97, "V": 30.0}, {"T": "2026-04-30 16:14", "O": 11.975, "H": 11.975, "L": 11.975, "C": 11.975, "V": 844.0}, {"T": "2026-04-30 16:15", "O": 11.975, "H": 11.975, "L": 11.975, "C": 11.975, "V": 500.0}, {"T": "2026-04-30 16:16", "O": 11.97, "H": 11.97, "L": 11.97, "C": 11.97, "V": 3599.0}, {"T": "2026-04-30 16:17", "O": 11.965, "H": 11.965, "L": 11.95, "C": 11.955, "V": 4712.0}, {"T": "2026-04-30 16:18", "O": 11.95, "H": 11.95, "L": 11.945, "C": 11.945, "V": 6423.0}, {"T": "2026-04-30 16:19", "O": 11.945, "H": 11.965, "L": 11.945, "C": 11.965, "V": 5121.0}, {"T": "2026-04-30 16:20", "O": 11.98, "H": 11.98, "L": 11.98, "C": 11.98, "V": 955.0}, {"T": "2026-04-30 16:21", "O": 11.985, "H": 11.99, "L": 11.985, "C": 11.985, "V": 6071.0}, {"T": "2026-04-30 16:23", "O": 11.975, "H": 11.98, "L": 11.975, "C": 11.98, "V": 10396.0}, {"T": "2026-04-30 16:24", "O": 11.985, "H": 11.99, "L": 11.985, "C": 11.99, "V": 4451.0}, {"T": "2026-04-30 16:26", "O": 11.985, "H": 11.985, "L": 11.965, "C": 11.965, "V": 11493.0}, {"T": "2026-04-30 16:27", "O": 11.97, "H": 11.97, "L": 11.97, "C": 11.97, "V": 982.0}, {"T": "2026-04-30 16:28", "O": 11.96, "H": 11.97, "L": 11.96, "C": 11.97, "V": 3191.0}, {"T": "2026-04-30 16:29", "O": 11.97, "H": 11.97, "L": 11.965, "C": 11.97, "V": 18085.0}, {"T": "2026-04-30 16:31", "O": 11.96, "H": 11.96, "L": 11.96, "C": 11.96, "V": 715.0}, {"T": "2026-04-30 16:32", "O": 11.955, "H": 11.96, "L": 11.955, "C": 11.96, "V": 583.0}, {"T": "2026-04-30 16:33", "O": 11.96, "H": 11.96, "L": 11.96, "C": 11.96, "V": 30.0}, {"T": "2026-04-30 16:34", "O": 11.955, "H": 11.955, "L": 11.955, "C": 11.955, "V": 516.0}, {"T": "2026-04-30 16:35", "O": 11.95, "H": 11.95, "L": 11.94, "C": 11.94, "V": 2436.0}, {"T": "2026-04-30 16:36", "O": 11.95, "H": 11.95, "L": 11.95, "C": 11.95, "V": 250.0}, {"T": "2026-04-30 16:37", "O": 11.935, "H": 11.935, "L": 11.925, "C": 11.925, "V": 3913.0}, {"T": "2026-04-30 16:38", "O": 11.925, "H": 11.935, "L": 11.925, "C": 11.935, "V": 2205.0}, {"T": "2026-04-30 16:41", "O": 11.93, "H": 11.93, "L": 11.93, "C": 11.93, "V": 50.0}, {"T": "2026-04-30 16:42", "O": 11.925, "H": 11.935, "L": 11.925, "C": 11.935, "V": 3152.0}, {"T": "2026-04-30 16:44", "O": 11.925, "H": 11.925, "L": 11.925, "C": 11.925, "V": 120.0}, {"T": "2026-04-30 16:45", "O": 11.92, "H": 11.93, "L": 11.92, "C": 11.92, "V": 12784.0}, {"T": "2026-04-30 16:46", "O": 11.91, "H": 11.91, "L": 11.91, "C": 11.91, "V": 650.0}, {"T": "2026-04-30 16:47", "O": 11.91, "H": 11.915, "L": 11.91, "C": 11.915, "V": 1320.0}, {"T": "2026-04-30 16:48", "O": 11.92, "H": 11.925, "L": 11.92, "C": 11.925, "V": 639.0}, {"T": "2026-04-30 16:49", "O": 11.925, "H": 11.925, "L": 11.925, "C": 11.925, "V": 18.0}, {"T": "2026-04-30 16:50", "O": 11.93, "H": 11.93, "L": 11.93, "C": 11.93, "V": 670.0}, {"T": "2026-04-30 16:51", "O": 11.94, "H": 11.955, "L": 11.94, "C": 11.955, "V": 20015.0}, {"T": "2026-04-30 16:52", "O": 11.955, "H": 11.96, "L": 11.945, "C": 11.96, "V": 3474.0}, {"T": "2026-04-30 16:53", "O": 11.96, "H": 11.96, "L": 11.96, "C": 11.96, "V": 3244.0}, {"T": "2026-04-30 16:54", "O": 11.96, "H": 11.96, "L": 11.96, "C": 11.96, "V": 50.0}, {"T": "2026-04-30 16:55", "O": 11.965, "H": 11.965, "L": 11.96, "C": 11.96, "V": 1895.0}, {"T": "2026-04-30 16:56", "O": 11.96, "H": 11.96, "L": 11.96, "C": 11.96, "V": 200.0}, {"T": "2026-04-30 16:58", "O": 11.96, "H": 11.96, "L": 11.95, "C": 11.95, "V": 2263.0}, {"T": "2026-04-30 16:59", "O": 11.95, "H": 11.95, "L": 11.95, "C": 11.95, "V": 300.0}, {"T": "2026-04-30 17:00", "O": 11.945, "H": 11.945, "L": 11.935, "C": 11.935, "V": 1439.0}, {"T": "2026-04-30 17:01", "O": 11.94, "H": 11.94, "L": 11.94, "C": 11.94, "V": 744.0}, {"T": "2026-04-30 17:02", "O": 11.945, "H": 11.9475, "L": 11.945, "C": 11.945, "V": 2840.0}, {"T": "2026-04-30 17:03", "O": 11.94, "H": 11.94, "L": 11.925, "C": 11.925, "V": 1179.0}, {"T": "2026-04-30 17:04", "O": 11.92, "H": 11.92, "L": 11.92, "C": 11.92, "V": 754.0}, {"T": "2026-04-30 17:05", "O": 11.93, "H": 11.93, "L": 11.93, "C": 11.93, "V": 1760.0}, {"T": "2026-04-30 17:06", "O": 11.915, "H": 11.915, "L": 11.915, "C": 11.915, "V": 1186.0}, {"T": "2026-04-30 17:07", "O": 11.91, "H": 11.915, "L": 11.905, "C": 11.915, "V": 3845.0}, {"T": "2026-04-30 17:08", "O": 11.925, "H": 11.935, "L": 11.925, "C": 11.93, "V": 4632.0}, {"T": "2026-04-30 17:10", "O": 11.95, "H": 11.965, "L": 11.95, "C": 11.965, "V": 7701.0}, {"T": "2026-04-30 17:11", "O": 11.97, "H": 11.975, "L": 11.965, "C": 11.975, "V": 7889.0}, {"T": "2026-04-30 17:12", "O": 11.965, "H": 11.97, "L": 11.965, "C": 11.965, "V": 11891.0}, {"T": "2026-04-30 17:13", "O": 11.965, "H": 11.97, "L": 11.965, "C": 11.97, "V": 4998.0}, {"T": "2026-04-30 17:14", "O": 11.965, "H": 11.975, "L": 11.965, "C": 11.975, "V": 3221.0}, {"T": "2026-04-30 17:15", "O": 11.98, "H": 11.98, "L": 11.98, "C": 11.98, "V": 200.0}, {"T": "2026-04-30 17:16", "O": 11.97, "H": 11.97, "L": 11.97, "C": 11.97, "V": 4134.0}, {"T": "2026-04-30 17:17", "O": 11.97, "H": 11.97, "L": 11.965, "C": 11.965, "V": 4505.0}, {"T": "2026-04-30 17:18", "O": 11.965, "H": 11.97, "L": 11.965, "C": 11.97, "V": 3964.0}, {"T": "2026-04-30 17:19", "O": 11.97, "H": 11.975, "L": 11.97, "C": 11.975, "V": 419.0}, {"T": "2026-04-30 17:20", "O": 11.97, "H": 11.97, "L": 11.96, "C": 11.96, "V": 14868.0}, {"T": "2026-04-30 17:21", "O": 11.96, "H": 11.96, "L": 11.96, "C": 11.96, "V": 618.0}, {"T": "2026-04-30 17:22", "O": 11.96, "H": 11.96, "L": 11.955, "C": 11.955, "V": 4675.0}, {"T": "2026-04-30 17:23", "O": 11.95, "H": 11.95, "L": 11.945, "C": 11.945, "V": 2468.0}, {"T": "2026-04-30 17:24", "O": 11.94, "H": 11.955, "L": 11.94, "C": 11.95, "V": 4498.0}, {"T": "2026-04-30 17:25", "O": 11.95, "H": 11.95, "L": 11.95, "C": 11.95, "V": 288.0}, {"T": "2026-04-30 17:26", "O": 11.955, "H": 11.965, "L": 11.955, "C": 11.96, "V": 1565.0}, {"T": "2026-04-30 17:27", "O": 11.97, "H": 11.97, "L": 11.955, "C": 11.955, "V": 5287.0}, {"T": "2026-04-30 17:28", "O": 11.955, "H": 11.955, "L": 11.955, "C": 11.955, "V": 3248.0}, {"T": "2026-04-30 17:29", "O": 11.95, "H": 11.96, "L": 11.95, "C": 11.955, "V": 13063.0}, {"T": "2026-04-30 17:30", "O": 11.96, "H": 11.965, "L": 11.94, "C": 11.94, "V": 47848.0}]}

FCT

FCT

11,92€

0,00%

{"Data": [{"T": "2026-04-30 09:01", "O": 0.0062, "H": 0.0062, "L": 0.0062, "C": 0.0062, "V": 297999.0}, {"T": "2026-04-30 09:05", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 40000.0}, {"T": "2026-04-30 09:06", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 100000.0}, {"T": "2026-04-30 09:10", "O": 0.006, "H": 0.006, "L": 0.0058, "C": 0.0058, "V": 406961.0}, {"T": "2026-04-30 09:13", "O": 0.0062, "H": 0.0062, "L": 0.0062, "C": 0.0062, "V": 20000.0}, {"T": "2026-04-30 09:17", "O": 0.0062, "H": 0.0062, "L": 0.0062, "C": 0.0062, "V": 12500.0}, {"T": "2026-04-30 09:20", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 33000.0}, {"T": "2026-04-30 09:21", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 35000.0}, {"T": "2026-04-30 09:24", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 14500.0}, {"T": "2026-04-30 09:27", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 87000.0}, {"T": "2026-04-30 09:36", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 80000.0}, {"T": "2026-04-30 09:38", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 5500.0}, {"T": "2026-04-30 09:39", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 100000.0}, {"T": "2026-04-30 10:39", "O": 0.0062, "H": 0.0062, "L": 0.0062, "C": 0.0062, "V": 500000.0}, {"T": "2026-04-30 12:32", "O": 0.0058, "H": 0.0058, "L": 0.0058, "C": 0.0058, "V": 280000.0}, {"T": "2026-04-30 12:34", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 12500.0}, {"T": "2026-04-30 12:40", "O": 0.0058, "H": 0.0058, "L": 0.0058, "C": 0.0058, "V": 200000.0}, {"T": "2026-04-30 12:43", "O": 0.0058, "H": 0.0058, "L": 0.0058, "C": 0.0058, "V": 100000.0}, {"T": "2026-04-30 12:50", "O": 0.0058, "H": 0.0058, "L": 0.0058, "C": 0.0058, "V": 10000.0}, {"T": "2026-04-30 12:51", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 200000.0}, {"T": "2026-04-30 13:00", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 25000.0}, {"T": "2026-04-30 13:03", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 50000.0}, {"T": "2026-04-30 13:22", "O": 0.0058, "H": 0.0058, "L": 0.0058, "C": 0.0058, "V": 30000.0}, {"T": "2026-04-30 13:23", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 100000.0}, {"T": "2026-04-30 13:26", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 16500.0}, {"T": "2026-04-30 13:52", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 16000.0}, {"T": "2026-04-30 13:54", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 150000.0}, {"T": "2026-04-30 14:56", "O": 0.0058, "H": 0.0058, "L": 0.0058, "C": 0.0058, "V": 315869.0}, {"T": "2026-04-30 15:03", "O": 0.0056, "H": 0.0056, "L": 0.0056, "C": 0.0056, "V": 264998.0}, {"T": "2026-04-30 15:15", "O": 0.0056, "H": 0.0058, "L": 0.0056, "C": 0.0058, "V": 540000.0}, {"T": "2026-04-30 15:18", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 13333.0}, {"T": "2026-04-30 15:29", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 11000.0}, {"T": "2026-04-30 15:46", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 65885.0}, {"T": "2026-04-30 16:46", "O": 0.0058, "H": 0.0058, "L": 0.0058, "C": 0.0058, "V": 25.0}, {"T": "2026-04-30 16:47", "O": 0.0058, "H": 0.0058, "L": 0.0058, "C": 0.0058, "V": 3275.0}, {"T": "2026-04-30 16:52", "O": 0.0058, "H": 0.0058, "L": 0.0058, "C": 0.0058, "V": 50000.0}, {"T": "2026-04-30 16:58", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 100000.0}, {"T": "2026-04-30 17:13", "O": 0.006, "H": 0.006, "L": 0.006, "C": 0.006, "V": 27.0}]}

FDA

FDA

0,01€

0,00%

{"Data": [{"T": "2026-04-30 09:01", "O": 9.08, "H": 9.08, "L": 9.08, "C": 9.08, "V": 1008.0}, {"T": "2026-04-30 09:02", "O": 8.98, "H": 8.98, "L": 8.98, "C": 8.98, "V": 340.0}, {"T": "2026-04-30 09:04", "O": 8.96, "H": 8.98, "L": 8.96, "C": 8.98, "V": 593.0}, {"T": "2026-04-30 09:08", "O": 8.98, "H": 8.98, "L": 8.98, "C": 8.98, "V": 1000.0}, {"T": "2026-04-30 09:12", "O": 9.06, "H": 9.06, "L": 9.06, "C": 9.06, "V": 63.0}, {"T": "2026-04-30 09:55", "O": 9.1, "H": 9.1, "L": 9.1, "C": 9.1, "V": 55.0}, {"T": "2026-04-30 10:05", "O": 9.1, "H": 9.12, "L": 9.1, "C": 9.12, "V": 960.0}, {"T": "2026-04-30 10:06", "O": 9.18, "H": 9.18, "L": 9.18, "C": 9.18, "V": 70.0}, {"T": "2026-04-30 10:11", "O": 9.18, "H": 9.18, "L": 9.18, "C": 9.18, "V": 162.0}, {"T": "2026-04-30 10:12", "O": 9.2, "H": 9.2, "L": 9.2, "C": 9.2, "V": 196.0}, {"T": "2026-04-30 11:23", "O": 9.2, "H": 9.2, "L": 9.2, "C": 9.2, "V": 500.0}, {"T": "2026-04-30 11:27", "O": 9.2, "H": 9.2, "L": 9.2, "C": 9.2, "V": 500.0}, {"T": "2026-04-30 11:49", "O": 9.16, "H": 9.16, "L": 9.16, "C": 9.16, "V": 92.0}, {"T": "2026-04-30 12:13", "O": 9.16, "H": 9.16, "L": 9.16, "C": 9.16, "V": 696.0}, {"T": "2026-04-30 12:16", "O": 9.16, "H": 9.16, "L": 9.16, "C": 9.16, "V": 127.0}, {"T": "2026-04-30 12:50", "O": 9.16, "H": 9.18, "L": 9.16, "C": 9.18, "V": 432.0}, {"T": "2026-04-30 13:16", "O": 9.18, "H": 9.18, "L": 9.16, "C": 9.16, "V": 11.0}, {"T": "2026-04-30 13:29", "O": 9.2, "H": 9.22, "L": 9.2, "C": 9.22, "V": 1651.0}, {"T": "2026-04-30 13:58", "O": 9.22, "H": 9.22, "L": 9.18, "C": 9.18, "V": 1332.0}, {"T": "2026-04-30 14:02", "O": 9.16, "H": 9.16, "L": 9.14, "C": 9.14, "V": 344.0}, {"T": "2026-04-30 14:10", "O": 9.2, "H": 9.2, "L": 9.2, "C": 9.2, "V": 61.0}, {"T": "2026-04-30 14:15", "O": 9.22, "H": 9.24, "L": 9.22, "C": 9.24, "V": 1065.0}, {"T": "2026-04-30 14:34", "O": 9.28, "H": 9.28, "L": 9.28, "C": 9.28, "V": 100.0}, {"T": "2026-04-30 14:49", "O": 9.26, "H": 9.26, "L": 9.26, "C": 9.26, "V": 98.0}, {"T": "2026-04-30 14:50", "O": 9.26, "H": 9.26, "L": 9.26, "C": 9.26, "V": 16.0}, {"T": "2026-04-30 14:51", "O": 9.26, "H": 9.26, "L": 9.26, "C": 9.26, "V": 11.0}, {"T": "2026-04-30 14:52", "O": 9.26, "H": 9.26, "L": 9.26, "C": 9.26, "V": 1.0}, {"T": "2026-04-30 15:00", "O": 9.24, "H": 9.24, "L": 9.24, "C": 9.24, "V": 585.0}, {"T": "2026-04-30 15:03", "O": 9.22, "H": 9.22, "L": 9.22, "C": 9.22, "V": 172.0}, {"T": "2026-04-30 15:39", "O": 9.22, "H": 9.22, "L": 9.22, "C": 9.22, "V": 128.0}, {"T": "2026-04-30 15:48", "O": 9.16, "H": 9.16, "L": 9.16, "C": 9.16, "V": 56.0}, {"T": "2026-04-30 16:10", "O": 9.16, "H": 9.16, "L": 9.16, "C": 9.16, "V": 2000.0}, {"T": "2026-04-30 16:11", "O": 9.16, "H": 9.16, "L": 9.16, "C": 9.16, "V": 246.0}, {"T": "2026-04-30 16:12", "O": 9.22, "H": 9.24, "L": 9.22, "C": 9.22, "V": 5815.0}, {"T": "2026-04-30 16:21", "O": 9.24, "H": 9.26, "L": 9.24, "C": 9.26, "V": 400.0}, {"T": "2026-04-30 16:36", "O": 9.28, "H": 9.28, "L": 9.28, "C": 9.28, "V": 117.0}, {"T": "2026-04-30 16:41", "O": 9.24, "H": 9.24, "L": 9.24, "C": 9.24, "V": 2.0}, {"T": "2026-04-30 16:42", "O": 9.28, "H": 9.28, "L": 9.28, "C": 9.28, "V": 373.0}, {"T": "2026-04-30 16:43", "O": 9.24, "H": 9.24, "L": 9.24, "C": 9.24, "V": 194.0}, {"T": "2026-04-30 16:47", "O": 9.24, "H": 9.24, "L": 9.24, "C": 9.24, "V": 250.0}, {"T": "2026-04-30 16:48", "O": 9.24, "H": 9.24, "L": 9.24, "C": 9.24, "V": 8.0}, {"T": "2026-04-30 17:03", "O": 9.24, "H": 9.24, "L": 9.24, "C": 9.24, "V": 485.0}, {"T": "2026-04-30 17:07", "O": 9.24, "H": 9.24, "L": 9.24, "C": 9.24, "V": 126.0}, {"T": "2026-04-30 17:17", "O": 9.24, "H": 9.24, "L": 9.24, "C": 9.24, "V": 150.0}, {"T": "2026-04-30 17:22", "O": 9.24, "H": 9.24, "L": 9.22, "C": 9.22, "V": 411.0}, {"T": "2026-04-30 17:25", "O": 9.24, "H": 9.24, "L": 9.24, "C": 9.24, "V": 353.0}, {"T": "2026-04-30 17:29", "O": 9.24, "H": 9.24, "L": 9.24, "C": 9.24, "V": 131.0}]}

FF

FF

9,24€

0,00%

{"Data": [{"T": "2026-04-30 09:32", "O": 18.9, "H": 18.9, "L": 18.9, "C": 18.9, "V": 1000.0}, {"T": "2026-04-30 10:09", "O": 18.95, "H": 18.95, "L": 18.95, "C": 18.95, "V": 100.0}, {"T": "2026-04-30 10:32", "O": 18.95, "H": 18.95, "L": 18.95, "C": 18.95, "V": 105.0}, {"T": "2026-04-30 10:52", "O": 18.95, "H": 18.95, "L": 18.95, "C": 18.95, "V": 795.0}, {"T": "2026-04-30 11:06", "O": 19.0, "H": 19.05, "L": 19.0, "C": 19.05, "V": 1300.0}, {"T": "2026-04-30 12:07", "O": 19.0, "H": 19.0, "L": 19.0, "C": 19.0, "V": 866.0}, {"T": "2026-04-30 13:42", "O": 18.95, "H": 18.95, "L": 18.95, "C": 18.95, "V": 284.0}, {"T": "2026-04-30 14:52", "O": 18.95, "H": 18.95, "L": 18.95, "C": 18.95, "V": 716.0}, {"T": "2026-04-30 15:13", "O": 18.95, "H": 18.95, "L": 18.95, "C": 18.95, "V": 255.0}, {"T": "2026-04-30 15:57", "O": 18.95, "H": 18.95, "L": 18.95, "C": 18.95, "V": 379.0}, {"T": "2026-04-30 16:34", "O": 19.0, "H": 19.0, "L": 19.0, "C": 19.0, "V": 134.0}, {"T": "2026-04-30 16:43", "O": 19.05, "H": 19.05, "L": 19.05, "C": 19.05, "V": 260.0}, {"T": "2026-04-30 17:09", "O": 19.0, "H": 19.0, "L": 19.0, "C": 19.0, "V": 1300.0}, {"T": "2026-04-30 17:15", "O": 19.0, "H": 19.0, "L": 19.0, "C": 19.0, "V": 160.0}, {"T": "2026-04-30 17:17", "O": 19.0, "H": 19.0, "L": 18.9, "C": 18.9, "V": 990.0}]}

FIC

FIC

18,85€

0,00%

{"Data": [{"T": "2026-04-30 09:01", "O": 6.48, "H": 6.486, "L": 6.16, "C": 6.16, "V": 1621179.0}, {"T": "2026-04-30 09:08", "O": 6.09, "H": 6.259, "L": 6.09, "C": 6.16, "V": 2515598.0}, {"T": "2026-04-30 09:09", "O": 6.163, "H": 6.163, "L": 6.105, "C": 6.115, "V": 625643.0}, {"T": "2026-04-30 09:10", "O": 6.115, "H": 6.159, "L": 6.1, "C": 6.106, "V": 609030.0}, {"T": "2026-04-30 09:11", "O": 6.11, "H": 6.189, "L": 6.104, "C": 6.18, "V": 393302.0}, {"T": "2026-04-30 09:12", "O": 6.182, "H": 6.203, "L": 6.154, "C": 6.173, "V": 482882.0}, {"T": "2026-04-30 09:13", "O": 6.18, "H": 6.208, "L": 6.125, "C": 6.138, "V": 506394.0}, {"T": "2026-04-30 09:14", "O": 6.13, "H": 6.168, "L": 6.126, "C": 6.141, "V": 271381.0}, {"T": "2026-04-30 09:15", "O": 6.148, "H": 6.174, "L": 6.108, "C": 6.141, "V": 608637.0}, {"T": "2026-04-30 09:16", "O": 6.138, "H": 6.147, "L": 6.119, "C": 6.132, "V": 427957.0}, {"T": "2026-04-30 09:17", "O": 6.131, "H": 6.135, "L": 6.046, "C": 6.052, "V": 2012612.0}, {"T": "2026-04-30 09:18", "O": 6.058, "H": 6.065, "L": 6.019, "C": 6.035, "V": 761826.0}, {"T": "2026-04-30 09:19", "O": 6.035, "H": 6.046, "L": 6.011, "C": 6.018, "V": 486298.0}, {"T": "2026-04-30 09:20", "O": 6.019, "H": 6.019, "L": 5.95, "C": 5.983, "V": 1463723.0}, {"T": "2026-04-30 09:21", "O": 5.984, "H": 6.002, "L": 5.957, "C": 5.966, "V": 534116.0}, {"T": "2026-04-30 09:22", "O": 5.965, "H": 5.994, "L": 5.958, "C": 5.987, "V": 412788.0}, {"T": "2026-04-30 09:23", "O": 5.987, "H": 6.017, "L": 5.958, "C": 6.012, "V": 521734.0}, {"T": "2026-04-30 09:24", "O": 6.013, "H": 6.03, "L": 6.01, "C": 6.03, "V": 366770.0}, {"T": "2026-04-30 09:25", "O": 6.03, "H": 6.066, "L": 6.029, "C": 6.055, "V": 276685.0}, {"T": "2026-04-30 09:26", "O": 6.058, "H": 6.085, "L": 6.054, "C": 6.085, "V": 230723.0}, {"T": "2026-04-30 09:27", "O": 6.085, "H": 6.134, "L": 6.08, "C": 6.124, "V": 334119.0}, {"T": "2026-04-30 09:28", "O": 6.121, "H": 6.124, "L": 6.11, "C": 6.117, "V": 415345.0}, {"T": "2026-04-30 09:29", "O": 6.118, "H": 6.124, "L": 6.106, "C": 6.114, "V": 394889.0}, {"T": "2026-04-30 09:30", "O": 6.115, "H": 6.124, "L": 6.1, "C": 6.109, "V": 472285.0}, {"T": "2026-04-30 09:31", "O": 6.1075, "H": 6.11, "L": 6.087, "C": 6.098, "V": 281856.0}, {"T": "2026-04-30 09:32", "O": 6.095, "H": 6.102, "L": 6.083, "C": 6.084, "V": 292893.0}, {"T": "2026-04-30 09:33", "O": 6.084, "H": 6.096, "L": 6.072, "C": 6.086, "V": 327609.0}, {"T": "2026-04-30 09:34", "O": 6.086, "H": 6.115, "L": 6.076, "C": 6.11, "V": 291326.0}, {"T": "2026-04-30 09:35", "O": 6.108, "H": 6.139, "L": 6.1, "C": 6.125, "V": 498420.0}, {"T": "2026-04-30 09:36", "O": 6.125, "H": 6.139, "L": 6.118, "C": 6.132, "V": 145440.0}, {"T": "2026-04-30 09:37", "O": 6.136, "H": 6.136, "L": 6.122, "C": 6.122, "V": 207761.0}, {"T": "2026-04-30 09:38", "O": 6.12, "H": 6.136, "L": 6.113, "C": 6.136, "V": 181994.0}, {"T": "2026-04-30 09:39", "O": 6.136, "H": 6.15, "L": 6.127, "C": 6.134, "V": 194559.0}, {"T": "2026-04-30 09:40", "O": 6.133, "H": 6.15, "L": 6.133, "C": 6.146, "V": 145269.0}, {"T": "2026-04-30 09:41", "O": 6.146, "H": 6.15, "L": 6.139, "C": 6.145, "V": 255645.0}, {"T": "2026-04-30 09:42", "O": 6.15, "H": 6.158, "L": 6.127, "C": 6.13, "V": 551725.0}, {"T": "2026-04-30 09:43", "O": 6.129, "H": 6.149, "L": 6.128, "C": 6.149, "V": 70523.0}, {"T": "2026-04-30 09:44", "O": 6.149, "H": 6.166, "L": 6.142, "C": 6.155, "V": 148221.0}, {"T": "2026-04-30 09:45", "O": 6.154, "H": 6.16, "L": 6.138, "C": 6.142, "V": 199661.0}, {"T": "2026-04-30 09:46", "O": 6.138, "H": 6.172, "L": 6.138, "C": 6.169, "V": 239091.0}, {"T": "2026-04-30 09:47", "O": 6.173, "H": 6.175, "L": 6.152, "C": 6.159, "V": 159044.0}, {"T": "2026-04-30 09:48", "O": 6.159, "H": 6.167, "L": 6.153, "C": 6.16, "V": 138992.0}, {"T": "2026-04-30 09:49", "O": 6.164, "H": 6.196, "L": 6.158, "C": 6.192, "V": 233838.0}, {"T": "2026-04-30 09:50", "O": 6.191, "H": 6.193, "L": 6.173, "C": 6.184, "V": 208167.0}, {"T": "2026-04-30 09:51", "O": 6.186, "H": 6.186, "L": 6.158, "C": 6.174, "V": 227854.0}, {"T": "2026-04-30 09:52", "O": 6.174, "H": 6.195, "L": 6.168, "C": 6.189, "V": 94020.0}, {"T": "2026-04-30 09:53", "O": 6.191, "H": 6.192, "L": 6.185, "C": 6.192, "V": 75351.0}, {"T": "2026-04-30 09:54", "O": 6.19, "H": 6.192, "L": 6.178, "C": 6.189, "V": 192900.0}, {"T": "2026-04-30 09:55", "O": 6.191, "H": 6.191, "L": 6.176, "C": 6.177, "V": 113712.0}, {"T": "2026-04-30 09:56", "O": 6.176, "H": 6.187, "L": 6.169, "C": 6.174, "V": 157098.0}, {"T": "2026-04-30 09:57", "O": 6.175, "H": 6.176, "L": 6.165, "C": 6.17, "V": 97256.0}, {"T": "2026-04-30 09:58", "O": 6.168, "H": 6.174, "L": 6.153, "C": 6.161, "V": 125903.0}, {"T": "2026-04-30 09:59", "O": 6.165, "H": 6.187, "L": 6.164, "C": 6.185, "V": 76778.0}, {"T": "2026-04-30 10:00", "O": 6.185, "H": 6.189, "L": 6.174, "C": 6.178, "V": 135077.0}, {"T": "2026-04-30 10:01", "O": 6.178, "H": 6.21, "L": 6.178, "C": 6.198, "V": 377113.0}, {"T": "2026-04-30 10:02", "O": 6.196, "H": 6.205, "L": 6.183, "C": 6.193, "V": 122574.0}, {"T": "2026-04-30 10:03", "O": 6.198, "H": 6.204, "L": 6.179, "C": 6.182, "V": 151920.0}, {"T": "2026-04-30 10:04", "O": 6.185, "H": 6.185, "L": 6.164, "C": 6.168, "V": 168636.0}, {"T": "2026-04-30 10:05", "O": 6.166, "H": 6.174, "L": 6.148, "C": 6.155, "V": 442991.0}, {"T": "2026-04-30 10:06", "O": 6.156, "H": 6.168, "L": 6.154, "C": 6.162, "V": 94006.0}, {"T": "2026-04-30 10:07", "O": 6.162, "H": 6.168, "L": 6.156, "C": 6.168, "V": 59560.0}, {"T": "2026-04-30 10:08", "O": 6.166, "H": 6.183, "L": 6.162, "C": 6.173, "V": 117899.0}, {"T": "2026-04-30 10:09", "O": 6.175, "H": 6.186, "L": 6.171, "C": 6.182, "V": 58074.0}, {"T": "2026-04-30 10:10", "O": 6.176, "H": 6.183, "L": 6.172, "C": 6.176, "V": 106404.0}, {"T": "2026-04-30 10:11", "O": 6.176, "H": 6.183, "L": 6.169, "C": 6.18, "V": 254219.0}, {"T": "2026-04-30 10:12", "O": 6.182, "H": 6.187, "L": 6.1725, "C": 6.182, "V": 150826.0}, {"T": "2026-04-30 10:13", "O": 6.181, "H": 6.181, "L": 6.155, "C": 6.17, "V": 270856.0}, {"T": "2026-04-30 10:14", "O": 6.171, "H": 6.184, "L": 6.17, "C": 6.175, "V": 171149.0}, {"T": "2026-04-30 10:15", "O": 6.175, "H": 6.191, "L": 6.172, "C": 6.175, "V": 97398.0}, {"T": "2026-04-30 10:16", "O": 6.172, "H": 6.175, "L": 6.162, "C": 6.172, "V": 162035.0}, {"T": "2026-04-30 10:17", "O": 6.17, "H": 6.172, "L": 6.146, "C": 6.151, "V": 343821.0}, {"T": "2026-04-30 10:18", "O": 6.15, "H": 6.16, "L": 6.141, "C": 6.153, "V": 317320.0}, {"T": "2026-04-30 10:19", "O": 6.15, "H": 6.178, "L": 6.149, "C": 6.178, "V": 56350.0}, {"T": "2026-04-30 10:20", "O": 6.175, "H": 6.186, "L": 6.175, "C": 6.181, "V": 137858.0}, {"T": "2026-04-30 10:21", "O": 6.183, "H": 6.186, "L": 6.167, "C": 6.18, "V": 109021.0}, {"T": "2026-04-30 10:22", "O": 6.181, "H": 6.181, "L": 6.162, "C": 6.168, "V": 75305.0}, {"T": "2026-04-30 10:23", "O": 6.17, "H": 6.17, "L": 6.159, "C": 6.164, "V": 337456.0}, {"T": "2026-04-30 10:24", "O": 6.165, "H": 6.17, "L": 6.16, "C": 6.17, "V": 80236.0}, {"T": "2026-04-30 10:25", "O": 6.169, "H": 6.177, "L": 6.169, "C": 6.176, "V": 91112.0}, {"T": "2026-04-30 10:26", "O": 6.177, "H": 6.177, "L": 6.169, "C": 6.177, "V": 291939.0}, {"T": "2026-04-30 10:27", "O": 6.177, "H": 6.177, "L": 6.17, "C": 6.172, "V": 25519.0}, {"T": "2026-04-30 10:28", "O": 6.171, "H": 6.18, "L": 6.161, "C": 6.161, "V": 166696.0}, {"T": "2026-04-30 10:29", "O": 6.16, "H": 6.169, "L": 6.159, "C": 6.167, "V": 22550.0}, {"T": "2026-04-30 10:30", "O": 6.167, "H": 6.169, "L": 6.151, "C": 6.157, "V": 176118.0}, {"T": "2026-04-30 10:31", "O": 6.157, "H": 6.166, "L": 6.157, "C": 6.16, "V": 53103.0}, {"T": "2026-04-30 10:32", "O": 6.162, "H": 6.166, "L": 6.158, "C": 6.164, "V": 36212.0}, {"T": "2026-04-30 10:33", "O": 6.163, "H": 6.166, "L": 6.156, "C": 6.165, "V": 72971.0}, {"T": "2026-04-30 10:34", "O": 6.161, "H": 6.171, "L": 6.156, "C": 6.158, "V": 95021.0}, {"T": "2026-04-30 10:35", "O": 6.158, "H": 6.166, "L": 6.157, "C": 6.166, "V": 39133.0}, {"T": "2026-04-30 10:36", "O": 6.164, "H": 6.169, "L": 6.153, "C": 6.157, "V": 138609.0}, {"T": "2026-04-30 10:37", "O": 6.157, "H": 6.157, "L": 6.144, "C": 6.153, "V": 246308.0}, {"T": "2026-04-30 10:38", "O": 6.153, "H": 6.166, "L": 6.138, "C": 6.143, "V": 236190.0}, {"T": "2026-04-30 10:39", "O": 6.143, "H": 6.145, "L": 6.138, "C": 6.144, "V": 79126.0}, {"T": "2026-04-30 10:40", "O": 6.142, "H": 6.15, "L": 6.132, "C": 6.142, "V": 144755.0}, {"T": "2026-04-30 10:41", "O": 6.143, "H": 6.144, "L": 6.131, "C": 6.132, "V": 62683.0}, {"T": "2026-04-30 10:42", "O": 6.131, "H": 6.135, "L": 6.121, "C": 6.121, "V": 158715.0}, {"T": "2026-04-30 10:43", "O": 6.123, "H": 6.124, "L": 6.114, "C": 6.12, "V": 137818.0}, {"T": "2026-04-30 10:44", "O": 6.122, "H": 6.135, "L": 6.121, "C": 6.134, "V": 149973.0}, {"T": "2026-04-30 10:45", "O": 6.133, "H": 6.148, "L": 6.129, "C": 6.139, "V": 128764.0}, {"T": "2026-04-30 10:46", "O": 6.141, "H": 6.141, "L": 6.134, "C": 6.137, "V": 28411.0}, {"T": "2026-04-30 10:47", "O": 6.138, "H": 6.14, "L": 6.132, "C": 6.136, "V": 20089.0}, {"T": "2026-04-30 10:48", "O": 6.132, "H": 6.132, "L": 6.121, "C": 6.129, "V": 43871.0}, {"T": "2026-04-30 10:49", "O": 6.13, "H": 6.154, "L": 6.128, "C": 6.15, "V": 63275.0}, {"T": "2026-04-30 10:50", "O": 6.148, "H": 6.157, "L": 6.143, "C": 6.143, "V": 60177.0}, {"T": "2026-04-30 10:51", "O": 6.142, "H": 6.15, "L": 6.142, "C": 6.146, "V": 55682.0}, {"T": "2026-04-30 10:52", "O": 6.145, "H": 6.151, "L": 6.145, "C": 6.15, "V": 31606.0}, {"T": "2026-04-30 10:53", "O": 6.147, "H": 6.169, "L": 6.147, "C": 6.156, "V": 96669.0}, {"T": "2026-04-30 10:54", "O": 6.156, "H": 6.158, "L": 6.143, "C": 6.149, "V": 74122.0}, {"T": "2026-04-30 10:55", "O": 6.151, "H": 6.158, "L": 6.147, "C": 6.149, "V": 123560.0}, {"T": "2026-04-30 10:56", "O": 6.151, "H": 6.161, "L": 6.147, "C": 6.152, "V": 78352.0}, {"T": "2026-04-30 10:57", "O": 6.156, "H": 6.163, "L": 6.149, "C": 6.156, "V": 57191.0}, {"T": "2026-04-30 10:58", "O": 6.157, "H": 6.157, "L": 6.151, "C": 6.156, "V": 30661.0}, {"T": "2026-04-30 10:59", "O": 6.153, "H": 6.155, "L": 6.138, "C": 6.146, "V": 137438.0}, {"T": "2026-04-30 11:00", "O": 6.143, "H": 6.146, "L": 6.135, "C": 6.14, "V": 28042.0}, {"T": "2026-04-30 11:01", "O": 6.14, "H": 6.146, "L": 6.138, "C": 6.142, "V": 57335.0}, {"T": "2026-04-30 11:02", "O": 6.144, "H": 6.148, "L": 6.141, "C": 6.148, "V": 20429.0}, {"T": "2026-04-30 11:03", "O": 6.148, "H": 6.156, "L": 6.139, "C": 6.146, "V": 62472.0}, {"T": "2026-04-30 11:04", "O": 6.145, "H": 6.156, "L": 6.141, "C": 6.154, "V": 35932.0}, {"T": "2026-04-30 11:05", "O": 6.154, "H": 6.159, "L": 6.146, "C": 6.149, "V": 67056.0}, {"T": "2026-04-30 11:06", "O": 6.15, "H": 6.154, "L": 6.134, "C": 6.14, "V": 232361.0}, {"T": "2026-04-30 11:07", "O": 6.144, "H": 6.145, "L": 6.128, "C": 6.135, "V": 129630.0}, {"T": "2026-04-30 11:08", "O": 6.132, "H": 6.136, "L": 6.125, "C": 6.126, "V": 74218.0}, {"T": "2026-04-30 11:09", "O": 6.127, "H": 6.129, "L": 6.117, "C": 6.129, "V": 162337.0}, {"T": "2026-04-30 11:10", "O": 6.129, "H": 6.138, "L": 6.125, "C": 6.128, "V": 63719.0}, {"T": "2026-04-30 11:11", "O": 6.125, "H": 6.13, "L": 6.115, "C": 6.116, "V": 75849.0}, {"T": "2026-04-30 11:12", "O": 6.117, "H": 6.121, "L": 6.114, "C": 6.119, "V": 51557.0}, {"T": "2026-04-30 11:13", "O": 6.12, "H": 6.124, "L": 6.12, "C": 6.123, "V": 26265.0}, {"T": "2026-04-30 11:14", "O": 6.125, "H": 6.128, "L": 6.121, "C": 6.128, "V": 35077.0}, {"T": "2026-04-30 11:15", "O": 6.126, "H": 6.133, "L": 6.124, "C": 6.13, "V": 40038.0}, {"T": "2026-04-30 11:16", "O": 6.13, "H": 6.136, "L": 6.126, "C": 6.134, "V": 54425.0}, {"T": "2026-04-30 11:17", "O": 6.134, "H": 6.134, "L": 6.123, "C": 6.124, "V": 72753.0}, {"T": "2026-04-30 11:18", "O": 6.125, "H": 6.127, "L": 6.114, "C": 6.114, "V": 155990.0}, {"T": "2026-04-30 11:19", "O": 6.116, "H": 6.122, "L": 6.111, "C": 6.115, "V": 154847.0}, {"T": "2026-04-30 11:20", "O": 6.114, "H": 6.117, "L": 6.081, "C": 6.1, "V": 722571.0}, {"T": "2026-04-30 11:21", "O": 6.097, "H": 6.097, "L": 6.083, "C": 6.095, "V": 85237.0}, {"T": "2026-04-30 11:22", "O": 6.096, "H": 6.103, "L": 6.091, "C": 6.103, "V": 102653.0}, {"T": "2026-04-30 11:23", "O": 6.103, "H": 6.103, "L": 6.087, "C": 6.089, "V": 117354.0}, {"T": "2026-04-30 11:24", "O": 6.09, "H": 6.101, "L": 6.087, "C": 6.098, "V": 46492.0}, {"T": "2026-04-30 11:25", "O": 6.098, "H": 6.108, "L": 6.097, "C": 6.103, "V": 83824.0}, {"T": "2026-04-30 11:26", "O": 6.102, "H": 6.115, "L": 6.099, "C": 6.114, "V": 60367.0}, {"T": "2026-04-30 11:27", "O": 6.114, "H": 6.117, "L": 6.111, "C": 6.114, "V": 48049.0}, {"T": "2026-04-30 11:28", "O": 6.111, "H": 6.111, "L": 6.105, "C": 6.11, "V": 49432.0}, {"T": "2026-04-30 11:29", "O": 6.11, "H": 6.112, "L": 6.106, "C": 6.11, "V": 58964.0}, {"T": "2026-04-30 11:30", "O": 6.11, "H": 6.119, "L": 6.108, "C": 6.117, "V": 52401.0}, {"T": "2026-04-30 11:31", "O": 6.119, "H": 6.139, "L": 6.118, "C": 6.133, "V": 84866.0}, {"T": "2026-04-30 11:32", "O": 6.133, "H": 6.144, "L": 6.126, "C": 6.126, "V": 111464.0}, {"T": "2026-04-30 11:33", "O": 6.127, "H": 6.13, "L": 6.123, "C": 6.125, "V": 41069.0}, {"T": "2026-04-30 11:34", "O": 6.127, "H": 6.129, "L": 6.125, "C": 6.129, "V": 24433.0}, {"T": "2026-04-30 11:35", "O": 6.127, "H": 6.127, "L": 6.119, "C": 6.119, "V": 67100.0}, {"T": "2026-04-30 11:36", "O": 6.12, "H": 6.124, "L": 6.116, "C": 6.121, "V": 62108.0}, {"T": "2026-04-30 11:37", "O": 6.118, "H": 6.125, "L": 6.117, "C": 6.117, "V": 33553.0}, {"T": "2026-04-30 11:38", "O": 6.119, "H": 6.12, "L": 6.115, "C": 6.117, "V": 31248.0}, {"T": "2026-04-30 11:39", "O": 6.119, "H": 6.124, "L": 6.118, "C": 6.124, "V": 78824.0}, {"T": "2026-04-30 11:40", "O": 6.122, "H": 6.127, "L": 6.121, "C": 6.125, "V": 76866.0}, {"T": "2026-04-30 11:41", "O": 6.124, "H": 6.127, "L": 6.121, "C": 6.124, "V": 28749.0}, {"T": "2026-04-30 11:42", "O": 6.122, "H": 6.127, "L": 6.121, "C": 6.124, "V": 53639.0}, {"T": "2026-04-30 11:43", "O": 6.124, "H": 6.129, "L": 6.12, "C": 6.129, "V": 73089.0}, {"T": "2026-04-30 11:44", "O": 6.129, "H": 6.13, "L": 6.119, "C": 6.121, "V": 112848.0}, {"T": "2026-04-30 11:45", "O": 6.12, "H": 6.124, "L": 6.12, "C": 6.123, "V": 37648.0}, {"T": "2026-04-30 11:46", "O": 6.123, "H": 6.126, "L": 6.121, "C": 6.125, "V": 21346.0}, {"T": "2026-04-30 11:47", "O": 6.125, "H": 6.128, "L": 6.118, "C": 6.121, "V": 50130.0}, {"T": "2026-04-30 11:48", "O": 6.121, "H": 6.126, "L": 6.121, "C": 6.125, "V": 28291.0}, {"T": "2026-04-30 11:49", "O": 6.123, "H": 6.131, "L": 6.119, "C": 6.128, "V": 139396.0}, {"T": "2026-04-30 11:50", "O": 6.131, "H": 6.134, "L": 6.127, "C": 6.132, "V": 24219.0}, {"T": "2026-04-30 11:51", "O": 6.132, "H": 6.139, "L": 6.131, "C": 6.139, "V": 64750.0}, {"T": "2026-04-30 11:52", "O": 6.139, "H": 6.14, "L": 6.132, "C": 6.134, "V": 31399.0}, {"T": "2026-04-30 11:53", "O": 6.134, "H": 6.143, "L": 6.133, "C": 6.14, "V": 54993.0}, {"T": "2026-04-30 11:54", "O": 6.14, "H": 6.144, "L": 6.139, "C": 6.14, "V": 45498.0}, {"T": "2026-04-30 11:55", "O": 6.143, "H": 6.143, "L": 6.136, "C": 6.142, "V": 171329.0}, {"T": "2026-04-30 11:56", "O": 6.142, "H": 6.143, "L": 6.14, "C": 6.142, "V": 24294.0}, {"T": "2026-04-30 11:57", "O": 6.142, "H": 6.145, "L": 6.141, "C": 6.142, "V": 45083.0}, {"T": "2026-04-30 11:58", "O": 6.143, "H": 6.154, "L": 6.143, "C": 6.152, "V": 65677.0}, {"T": "2026-04-30 11:59", "O": 6.154, "H": 6.161, "L": 6.149, "C": 6.16, "V": 73368.0}, {"T": "2026-04-30 12:00", "O": 6.16, "H": 6.163, "L": 6.157, "C": 6.158, "V": 63212.0}, {"T": "2026-04-30 12:01", "O": 6.158, "H": 6.161, "L": 6.158, "C": 6.16, "V": 31794.0}, {"T": "2026-04-30 12:02", "O": 6.157, "H": 6.164, "L": 6.146, "C": 6.154, "V": 84141.0}, {"T": "2026-04-30 12:03", "O": 6.158, "H": 6.161, "L": 6.149, "C": 6.151, "V": 15449.0}, {"T": "2026-04-30 12:04", "O": 6.149, "H": 6.157, "L": 6.149, "C": 6.153, "V": 41015.0}, {"T": "2026-04-30 12:05", "O": 6.156, "H": 6.156, "L": 6.149, "C": 6.15, "V": 19610.0}, {"T": "2026-04-30 12:06", "O": 6.15, "H": 6.163, "L": 6.15, "C": 6.157, "V": 26722.0}, {"T": "2026-04-30 12:07", "O": 6.157, "H": 6.157, "L": 6.149, "C": 6.157, "V": 23465.0}, {"T": "2026-04-30 12:08", "O": 6.156, "H": 6.165, "L": 6.154, "C": 6.161, "V": 65036.0}, {"T": "2026-04-30 12:09", "O": 6.158, "H": 6.169, "L": 6.158, "C": 6.169, "V": 45342.0}, {"T": "2026-04-30 12:10", "O": 6.17, "H": 6.177, "L": 6.166, "C": 6.177, "V": 47716.0}, {"T": "2026-04-30 12:11", "O": 6.175, "H": 6.177, "L": 6.165, "C": 6.167, "V": 43881.0}, {"T": "2026-04-30 12:12", "O": 6.167, "H": 6.17, "L": 6.162, "C": 6.165, "V": 18661.0}, {"T": "2026-04-30 12:13", "O": 6.166, "H": 6.171, "L": 6.161, "C": 6.161, "V": 68298.0}, {"T": "2026-04-30 12:14", "O": 6.16, "H": 6.175, "L": 6.156, "C": 6.1725, "V": 83539.0}, {"T": "2026-04-30 12:15", "O": 6.171, "H": 6.174, "L": 6.169, "C": 6.172, "V": 33626.0}, {"T": "2026-04-30 12:16", "O": 6.174, "H": 6.186, "L": 6.173, "C": 6.182, "V": 179915.0}, {"T": "2026-04-30 12:17", "O": 6.184, "H": 6.184, "L": 6.167, "C": 6.178, "V": 74927.0}, {"T": "2026-04-30 12:18", "O": 6.178, "H": 6.182, "L": 6.174, "C": 6.174, "V": 61689.0}, {"T": "2026-04-30 12:19", "O": 6.173, "H": 6.181, "L": 6.167, "C": 6.168, "V": 37300.0}, {"T": "2026-04-30 12:20", "O": 6.169, "H": 6.17, "L": 6.161, "C": 6.163, "V": 30043.0}, {"T": "2026-04-30 12:21", "O": 6.163, "H": 6.169, "L": 6.162, "C": 6.164, "V": 22444.0}, {"T": "2026-04-30 12:22", "O": 6.165, "H": 6.181, "L": 6.165, "C": 6.173, "V": 66196.0}, {"T": "2026-04-30 12:23", "O": 6.173, "H": 6.177, "L": 6.172, "C": 6.177, "V": 14721.0}, {"T": "2026-04-30 12:24", "O": 6.177, "H": 6.177, "L": 6.172, "C": 6.176, "V": 27887.0}, {"T": "2026-04-30 12:25", "O": 6.174, "H": 6.181, "L": 6.174, "C": 6.176, "V": 36019.0}, {"T": "2026-04-30 12:26", "O": 6.175, "H": 6.179, "L": 6.174, "C": 6.179, "V": 11223.0}, {"T": "2026-04-30 12:27", "O": 6.179, "H": 6.183, "L": 6.178, "C": 6.183, "V": 15185.0}, {"T": "2026-04-30 12:28", "O": 6.183, "H": 6.188, "L": 6.182, "C": 6.188, "V": 44597.0}, {"T": "2026-04-30 12:29", "O": 6.188, "H": 6.196, "L": 6.187, "C": 6.196, "V": 37686.0}, {"T": "2026-04-30 12:30", "O": 6.193, "H": 6.194, "L": 6.184, "C": 6.19, "V": 66055.0}, {"T": "2026-04-30 12:31", "O": 6.194, "H": 6.198, "L": 6.186, "C": 6.188, "V": 95972.0}, {"T": "2026-04-30 12:32", "O": 6.188, "H": 6.193, "L": 6.187, "C": 6.189, "V": 29070.0}, {"T": "2026-04-30 12:33", "O": 6.193, "H": 6.195, "L": 6.189, "C": 6.195, "V": 29846.0}, {"T": "2026-04-30 12:34", "O": 6.193, "H": 6.195, "L": 6.189, "C": 6.189, "V": 43298.0}, {"T": "2026-04-30 12:35", "O": 6.188, "H": 6.19, "L": 6.179, "C": 6.189, "V": 91944.0}, {"T": "2026-04-30 12:36", "O": 6.188, "H": 6.191, "L": 6.187, "C": 6.19, "V": 33086.0}, {"T": "2026-04-30 12:37", "O": 6.19, "H": 6.195, "L": 6.188, "C": 6.194, "V": 43532.0}, {"T": "2026-04-30 12:38", "O": 6.194, "H": 6.21, "L": 6.192, "C": 6.193, "V": 170817.0}, {"T": "2026-04-30 12:39", "O": 6.197, "H": 6.199, "L": 6.193, "C": 6.197, "V": 29825.0}, {"T": "2026-04-30 12:40", "O": 6.195, "H": 6.204, "L": 6.192, "C": 6.203, "V": 58066.0}, {"T": "2026-04-30 12:41", "O": 6.203, "H": 6.208, "L": 6.195, "C": 6.208, "V": 86126.0}, {"T": "2026-04-30 12:42", "O": 6.208, "H": 6.209, "L": 6.195, "C": 6.198, "V": 196302.0}, {"T": "2026-04-30 12:43", "O": 6.196, "H": 6.202, "L": 6.192, "C": 6.198, "V": 32137.0}, {"T": "2026-04-30 12:44", "O": 6.196, "H": 6.21, "L": 6.196, "C": 6.205, "V": 183028.0}, {"T": "2026-04-30 12:45", "O": 6.207, "H": 6.21, "L": 6.204, "C": 6.208, "V": 56181.0}, {"T": "2026-04-30 12:46", "O": 6.207, "H": 6.215, "L": 6.205, "C": 6.213, "V": 49744.0}, {"T": "2026-04-30 12:47", "O": 6.211, "H": 6.217, "L": 6.208, "C": 6.21, "V": 161052.0}, {"T": "2026-04-30 12:48", "O": 6.211, "H": 6.215, "L": 6.209, "C": 6.212, "V": 33916.0}, {"T": "2026-04-30 12:49", "O": 6.212, "H": 6.218, "L": 6.202, "C": 6.204, "V": 103126.0}, {"T": "2026-04-30 12:50", "O": 6.204, "H": 6.209, "L": 6.2, "C": 6.204, "V": 85061.0}, {"T": "2026-04-30 12:51", "O": 6.204, "H": 6.208, "L": 6.198, "C": 6.201, "V": 33091.0}, {"T": "2026-04-30 12:52", "O": 6.2, "H": 6.205, "L": 6.195, "C": 6.205, "V": 38957.0}, {"T": "2026-04-30 12:53", "O": 6.205, "H": 6.205, "L": 6.197, "C": 6.198, "V": 23077.0}, {"T": "2026-04-30 12:54", "O": 6.196, "H": 6.199, "L": 6.195, "C": 6.198, "V": 19793.0}, {"T": "2026-04-30 12:55", "O": 6.199, "H": 6.205, "L": 6.199, "C": 6.202, "V": 42874.0}, {"T": "2026-04-30 12:56", "O": 6.203, "H": 6.215, "L": 6.203, "C": 6.21, "V": 31779.0}, {"T": "2026-04-30 12:57", "O": 6.212, "H": 6.216, "L": 6.209, "C": 6.216, "V": 37189.0}, {"T": "2026-04-30 12:58", "O": 6.217, "H": 6.227, "L": 6.216, "C": 6.226, "V": 147451.0}, {"T": "2026-04-30 12:59", "O": 6.227, "H": 6.227, "L": 6.22, "C": 6.226, "V": 53779.0}, {"T": "2026-04-30 13:00", "O": 6.226, "H": 6.228, "L": 6.219, "C": 6.223, "V": 40540.0}, {"T": "2026-04-30 13:01", "O": 6.224, "H": 6.234, "L": 6.222, "C": 6.229, "V": 69901.0}, {"T": "2026-04-30 13:02", "O": 6.231, "H": 6.237, "L": 6.228, "C": 6.237, "V": 64441.0}, {"T": "2026-04-30 13:03", "O": 6.232, "H": 6.235, "L": 6.228, "C": 6.23, "V": 48897.0}, {"T": "2026-04-30 13:04", "O": 6.233, "H": 6.238, "L": 6.231, "C": 6.233, "V": 58461.0}, {"T": "2026-04-30 13:05", "O": 6.235, "H": 6.237, "L": 6.23, "C": 6.233, "V": 31664.0}, {"T": "2026-04-30 13:06", "O": 6.234, "H": 6.234, "L": 6.227, "C": 6.23, "V": 53941.0}, {"T": "2026-04-30 13:07", "O": 6.23, "H": 6.231, "L": 6.221, "C": 6.227, "V": 48187.0}, {"T": "2026-04-30 13:08", "O": 6.227, "H": 6.231, "L": 6.226, "C": 6.23, "V": 35925.0}, {"T": "2026-04-30 13:09", "O": 6.23, "H": 6.23, "L": 6.224, "C": 6.227, "V": 40552.0}, {"T": "2026-04-30 13:10", "O": 6.2265, "H": 6.245, "L": 6.226, "C": 6.244, "V": 210583.0}, {"T": "2026-04-30 13:11", "O": 6.244, "H": 6.249, "L": 6.242, "C": 6.248, "V": 55934.0}, {"T": "2026-04-30 13:12", "O": 6.247, "H": 6.255, "L": 6.245, "C": 6.249, "V": 392454.0}, {"T": "2026-04-30 13:13", "O": 6.248, "H": 6.249, "L": 6.24, "C": 6.241, "V": 150200.0}, {"T": "2026-04-30 13:14", "O": 6.239, "H": 6.243, "L": 6.237, "C": 6.241, "V": 42509.0}, {"T": "2026-04-30 13:15", "O": 6.241, "H": 6.244, "L": 6.237, "C": 6.239, "V": 80136.0}, {"T": "2026-04-30 13:16", "O": 6.237, "H": 6.237, "L": 6.232, "C": 6.235, "V": 27596.0}, {"T": "2026-04-30 13:17", "O": 6.232, "H": 6.235, "L": 6.227, "C": 6.227, "V": 24470.0}, {"T": "2026-04-30 13:18", "O": 6.227, "H": 6.24, "L": 6.227, "C": 6.24, "V": 33702.0}, {"T": "2026-04-30 13:19", "O": 6.239, "H": 6.244, "L": 6.239, "C": 6.243, "V": 36849.0}, {"T": "2026-04-30 13:20", "O": 6.24, "H": 6.24, "L": 6.233, "C": 6.237, "V": 21612.0}, {"T": "2026-04-30 13:21", "O": 6.237, "H": 6.237, "L": 6.233, "C": 6.237, "V": 26815.0}, {"T": "2026-04-30 13:22", "O": 6.237, "H": 6.237, "L": 6.233, "C": 6.2345, "V": 16597.0}, {"T": "2026-04-30 13:23", "O": 6.235, "H": 6.238, "L": 6.234, "C": 6.238, "V": 21287.0}, {"T": "2026-04-30 13:24", "O": 6.236, "H": 6.237, "L": 6.226, "C": 6.228, "V": 32233.0}, {"T": "2026-04-30 13:25", "O": 6.225, "H": 6.225, "L": 6.22, "C": 6.225, "V": 35463.0}, {"T": "2026-04-30 13:26", "O": 6.2225, "H": 6.235, "L": 6.221, "C": 6.226, "V": 122742.0}, {"T": "2026-04-30 13:27", "O": 6.224, "H": 6.231, "L": 6.223, "C": 6.226, "V": 99181.0}, {"T": "2026-04-30 13:28", "O": 6.226, "H": 6.227, "L": 6.219, "C": 6.223, "V": 99314.0}, {"T": "2026-04-30 13:29", "O": 6.222, "H": 6.224, "L": 6.215, "C": 6.219, "V": 76294.0}, {"T": "2026-04-30 13:30", "O": 6.22, "H": 6.228, "L": 6.22, "C": 6.228, "V": 13466.0}, {"T": "2026-04-30 13:31", "O": 6.228, "H": 6.228, "L": 6.223, "C": 6.223, "V": 8542.0}, {"T": "2026-04-30 13:32", "O": 6.224, "H": 6.228, "L": 6.224, "C": 6.226, "V": 17561.0}, {"T": "2026-04-30 13:33", "O": 6.224, "H": 6.231, "L": 6.223, "C": 6.231, "V": 35810.0}, {"T": "2026-04-30 13:34", "O": 6.227, "H": 6.227, "L": 6.223, "C": 6.226, "V": 49188.0}, {"T": "2026-04-30 13:35", "O": 6.226, "H": 6.24, "L": 6.22, "C": 6.236, "V": 111507.0}, {"T": "2026-04-30 13:36", "O": 6.235, "H": 6.239, "L": 6.228, "C": 6.228, "V": 28297.0}, {"T": "2026-04-30 13:37", "O": 6.229, "H": 6.233, "L": 6.224, "C": 6.226, "V": 66294.0}, {"T": "2026-04-30 13:38", "O": 6.229, "H": 6.232, "L": 6.222, "C": 6.225, "V": 21349.0}, {"T": "2026-04-30 13:39", "O": 6.222, "H": 6.228, "L": 6.219, "C": 6.228, "V": 35638.0}, {"T": "2026-04-30 13:40", "O": 6.225, "H": 6.228, "L": 6.213, "C": 6.216, "V": 58876.0}, {"T": "2026-04-30 13:41", "O": 6.217, "H": 6.229, "L": 6.213, "C": 6.226, "V": 20512.0}, {"T": "2026-04-30 13:42", "O": 6.222, "H": 6.24, "L": 6.222, "C": 6.239, "V": 35070.0}, {"T": "2026-04-30 13:43", "O": 6.238, "H": 6.238, "L": 6.233, "C": 6.235, "V": 4968.0}, {"T": "2026-04-30 13:44", "O": 6.235, "H": 6.239, "L": 6.232, "C": 6.232, "V": 17615.0}, {"T": "2026-04-30 13:45", "O": 6.235, "H": 6.239, "L": 6.233, "C": 6.235, "V": 18538.0}, {"T": "2026-04-30 13:46", "O": 6.233, "H": 6.256, "L": 6.231, "C": 6.239, "V": 341281.0}, {"T": "2026-04-30 13:47", "O": 6.239, "H": 6.28, "L": 6.238, "C": 6.261, "V": 216715.0}, {"T": "2026-04-30 13:48", "O": 6.257, "H": 6.262, "L": 6.248, "C": 6.254, "V": 69410.0}, {"T": "2026-04-30 13:49", "O": 6.255, "H": 6.27, "L": 6.25, "C": 6.269, "V": 80502.0}, {"T": "2026-04-30 13:50", "O": 6.272, "H": 6.278, "L": 6.256, "C": 6.268, "V": 48059.0}, {"T": "2026-04-30 13:51", "O": 6.268, "H": 6.273, "L": 6.262, "C": 6.272, "V": 77267.0}, {"T": "2026-04-30 13:52", "O": 6.275, "H": 6.286, "L": 6.274, "C": 6.282, "V": 223143.0}, {"T": "2026-04-30 13:53", "O": 6.281, "H": 6.285, "L": 6.28, "C": 6.285, "V": 23605.0}, {"T": "2026-04-30 13:54", "O": 6.281, "H": 6.284, "L": 6.275, "C": 6.282, "V": 82433.0}, {"T": "2026-04-30 13:55", "O": 6.283, "H": 6.295, "L": 6.28, "C": 6.293, "V": 109961.0}, {"T": "2026-04-30 13:56", "O": 6.293, "H": 6.337, "L": 6.29, "C": 6.321, "V": 235335.0}, {"T": "2026-04-30 13:57", "O": 6.321, "H": 6.329, "L": 6.321, "C": 6.324, "V": 63413.0}, {"T": "2026-04-30 13:58", "O": 6.326, "H": 6.368, "L": 6.326, "C": 6.346, "V": 291529.0}, {"T": "2026-04-30 13:59", "O": 6.347, "H": 6.347, "L": 6.33, "C": 6.33, "V": 84276.0}, {"T": "2026-04-30 14:00", "O": 6.336, "H": 6.344, "L": 6.322, "C": 6.332, "V": 225108.0}, {"T": "2026-04-30 14:01", "O": 6.33, "H": 6.348, "L": 6.327, "C": 6.333, "V": 162138.0}, {"T": "2026-04-30 14:02", "O": 6.337, "H": 6.345, "L": 6.333, "C": 6.338, "V": 47957.0}, {"T": "2026-04-30 14:03", "O": 6.34, "H": 6.346, "L": 6.334, "C": 6.339, "V": 76422.0}, {"T": "2026-04-30 14:04", "O": 6.336, "H": 6.35, "L": 6.335, "C": 6.341, "V": 131449.0}, {"T": "2026-04-30 14:05", "O": 6.341, "H": 6.347, "L": 6.339, "C": 6.345, "V": 40785.0}, {"T": "2026-04-30 14:06", "O": 6.345, "H": 6.35, "L": 6.338, "C": 6.346, "V": 215947.0}, {"T": "2026-04-30 14:07", "O": 6.348, "H": 6.37, "L": 6.348, "C": 6.365, "V": 281731.0}, {"T": "2026-04-30 14:08", "O": 6.36, "H": 6.37, "L": 6.351, "C": 6.354, "V": 185403.0}, {"T": "2026-04-30 14:09", "O": 6.354, "H": 6.358, "L": 6.341, "C": 6.342, "V": 151039.0}, {"T": "2026-04-30 14:10", "O": 6.341, "H": 6.348, "L": 6.34, "C": 6.342, "V": 51622.0}, {"T": "2026-04-30 14:11", "O": 6.344, "H": 6.36, "L": 6.342, "C": 6.358, "V": 112890.0}, {"T": "2026-04-30 14:12", "O": 6.36, "H": 6.37, "L": 6.352, "C": 6.357, "V": 134580.0}, {"T": "2026-04-30 14:13", "O": 6.353, "H": 6.364, "L": 6.353, "C": 6.363, "V": 51270.0}, {"T": "2026-04-30 14:14", "O": 6.363, "H": 6.365, "L": 6.355, "C": 6.359, "V": 87124.0}, {"T": "2026-04-30 14:15", "O": 6.359, "H": 6.375, "L": 6.358, "C": 6.373, "V": 107436.0}, {"T": "2026-04-30 14:16", "O": 6.37, "H": 6.394, "L": 6.37, "C": 6.394, "V": 197580.0}, {"T": "2026-04-30 14:20", "O": 6.4, "H": 6.4, "L": 6.354, "C": 6.365, "V": 313719.0}, {"T": "2026-04-30 14:21", "O": 6.361, "H": 6.371, "L": 6.354, "C": 6.357, "V": 189935.0}, {"T": "2026-04-30 14:22", "O": 6.361, "H": 6.386, "L": 6.358, "C": 6.38, "V": 162432.0}, {"T": "2026-04-30 14:23", "O": 6.382, "H": 6.393, "L": 6.37, "C": 6.37, "V": 125727.0}, {"T": "2026-04-30 14:24", "O": 6.371, "H": 6.385, "L": 6.363, "C": 6.38, "V": 81890.0}, {"T": "2026-04-30 14:25", "O": 6.38, "H": 6.383, "L": 6.357, "C": 6.366, "V": 273416.0}, {"T": "2026-04-30 14:26", "O": 6.363, "H": 6.378, "L": 6.352, "C": 6.374, "V": 80416.0}, {"T": "2026-04-30 14:27", "O": 6.371, "H": 6.383, "L": 6.371, "C": 6.375, "V": 65299.0}, {"T": "2026-04-30 14:28", "O": 6.378, "H": 6.383, "L": 6.377, "C": 6.38, "V": 150640.0}, {"T": "2026-04-30 14:29", "O": 6.38, "H": 6.38, "L": 6.369, "C": 6.378, "V": 79649.0}, {"T": "2026-04-30 14:30", "O": 6.377, "H": 6.379, "L": 6.368, "C": 6.374, "V": 47647.0}, {"T": "2026-04-30 14:31", "O": 6.378, "H": 6.384, "L": 6.374, "C": 6.382, "V": 102731.0}, {"T": "2026-04-30 14:32", "O": 6.381, "H": 6.398, "L": 6.38, "C": 6.398, "V": 153644.0}, {"T": "2026-04-30 14:33", "O": 6.394, "H": 6.396, "L": 6.382, "C": 6.394, "V": 111966.0}, {"T": "2026-04-30 14:34", "O": 6.388, "H": 6.396, "L": 6.383, "C": 6.396, "V": 81287.0}, {"T": "2026-04-30 14:35", "O": 6.393, "H": 6.412, "L": 6.388, "C": 6.392, "V": 310569.0}, {"T": "2026-04-30 14:36", "O": 6.388, "H": 6.401, "L": 6.384, "C": 6.4, "V": 69530.0}, {"T": "2026-04-30 14:37", "O": 6.4, "H": 6.404, "L": 6.395, "C": 6.397, "V": 72730.0}, {"T": "2026-04-30 14:38", "O": 6.395, "H": 6.403, "L": 6.391, "C": 6.4, "V": 94149.0}, {"T": "2026-04-30 14:39", "O": 6.398, "H": 6.413, "L": 6.395, "C": 6.41, "V": 68221.0}, {"T": "2026-04-30 14:40", "O": 6.407, "H": 6.428, "L": 6.398, "C": 6.4, "V": 169031.0}, {"T": "2026-04-30 14:41", "O": 6.402, "H": 6.41, "L": 6.391, "C": 6.404, "V": 109322.0}, {"T": "2026-04-30 14:42", "O": 6.404, "H": 6.404, "L": 6.39, "C": 6.395, "V": 228588.0}, {"T": "2026-04-30 14:43", "O": 6.395, "H": 6.404, "L": 6.39, "C": 6.404, "V": 77747.0}, {"T": "2026-04-30 14:44", "O": 6.402, "H": 6.406, "L": 6.395, "C": 6.4, "V": 69743.0}, {"T": "2026-04-30 14:45", "O": 6.398, "H": 6.401, "L": 6.391, "C": 6.4, "V": 117171.0}, {"T": "2026-04-30 14:46", "O": 6.397, "H": 6.403, "L": 6.393, "C": 6.399, "V": 58459.0}, {"T": "2026-04-30 14:47", "O": 6.402, "H": 6.406, "L": 6.402, "C": 6.402, "V": 21688.0}, {"T": "2026-04-30 14:48", "O": 6.404, "H": 6.406, "L": 6.4, "C": 6.405, "V": 79619.0}, {"T": "2026-04-30 14:49", "O": 6.405, "H": 6.405, "L": 6.397, "C": 6.397, "V": 51156.0}, {"T": "2026-04-30 14:50", "O": 6.4, "H": 6.402, "L": 6.396, "C": 6.399, "V": 25717.0}, {"T": "2026-04-30 14:51", "O": 6.401, "H": 6.403, "L": 6.394, "C": 6.394, "V": 109791.0}, {"T": "2026-04-30 14:52", "O": 6.394, "H": 6.402, "L": 6.393, "C": 6.399, "V": 80070.0}, {"T": "2026-04-30 14:53", "O": 6.4, "H": 6.41, "L": 6.4, "C": 6.407, "V": 167582.0}, {"T": "2026-04-30 14:54", "O": 6.406, "H": 6.407, "L": 6.371, "C": 6.382, "V": 522391.0}, {"T": "2026-04-30 14:55", "O": 6.381, "H": 6.381, "L": 6.35, "C": 6.355, "V": 370260.0}, {"T": "2026-04-30 14:56", "O": 6.358, "H": 6.36, "L": 6.346, "C": 6.351, "V": 214151.0}, {"T": "2026-04-30 14:57", "O": 6.351, "H": 6.354, "L": 6.32, "C": 6.326, "V": 359248.0}, {"T": "2026-04-30 14:58", "O": 6.324, "H": 6.324, "L": 6.285, "C": 6.296, "V": 461367.0}, {"T": "2026-04-30 14:59", "O": 6.299, "H": 6.322, "L": 6.299, "C": 6.306, "V": 198805.0}, {"T": "2026-04-30 15:00", "O": 6.304, "H": 6.306, "L": 6.281, "C": 6.285, "V": 272838.0}, {"T": "2026-04-30 15:01", "O": 6.283, "H": 6.29, "L": 6.26, "C": 6.279, "V": 307225.0}, {"T": "2026-04-30 15:02", "O": 6.278, "H": 6.28, "L": 6.266, "C": 6.277, "V": 109204.0}, {"T": "2026-04-30 15:03", "O": 6.28, "H": 6.3, "L": 6.276, "C": 6.288, "V": 95359.0}, {"T": "2026-04-30 15:04", "O": 6.29, "H": 6.301, "L": 6.271, "C": 6.271, "V": 257113.0}, {"T": "2026-04-30 15:05", "O": 6.27, "H": 6.276, "L": 6.26, "C": 6.27, "V": 224793.0}, {"T": "2026-04-30 15:06", "O": 6.267, "H": 6.273, "L": 6.261, "C": 6.271, "V": 102594.0}, {"T": "2026-04-30 15:07", "O": 6.271, "H": 6.272, "L": 6.257, "C": 6.262, "V": 74689.0}, {"T": "2026-04-30 15:08", "O": 6.257, "H": 6.265, "L": 6.227, "C": 6.236, "V": 303129.0}, {"T": "2026-04-30 15:09", "O": 6.232, "H": 6.242, "L": 6.204, "C": 6.213, "V": 407466.0}, {"T": "2026-04-30 15:10", "O": 6.212, "H": 6.221, "L": 6.207, "C": 6.211, "V": 223314.0}, {"T": "2026-04-30 15:11", "O": 6.211, "H": 6.212, "L": 6.17, "C": 6.176, "V": 612845.0}, {"T": "2026-04-30 15:12", "O": 6.178, "H": 6.2, "L": 6.175, "C": 6.175, "V": 257680.0}, {"T": "2026-04-30 15:13", "O": 6.181, "H": 6.207, "L": 6.174, "C": 6.2, "V": 93524.0}, {"T": "2026-04-30 15:14", "O": 6.204, "H": 6.217, "L": 6.198, "C": 6.214, "V": 99239.0}, {"T": "2026-04-30 15:15", "O": 6.212, "H": 6.218, "L": 6.189, "C": 6.201, "V": 237609.0}, {"T": "2026-04-30 15:16", "O": 6.205, "H": 6.208, "L": 6.172, "C": 6.176, "V": 325921.0}, {"T": "2026-04-30 15:17", "O": 6.173, "H": 6.177, "L": 6.153, "C": 6.153, "V": 307723.0}, {"T": "2026-04-30 15:18", "O": 6.158, "H": 6.179, "L": 6.158, "C": 6.174, "V": 88290.0}, {"T": "2026-04-30 15:19", "O": 6.177, "H": 6.202, "L": 6.177, "C": 6.201, "V": 141676.0}, {"T": "2026-04-30 15:20", "O": 6.203, "H": 6.209, "L": 6.162, "C": 6.168, "V": 324146.0}, {"T": "2026-04-30 15:21", "O": 6.17, "H": 6.181, "L": 6.155, "C": 6.179, "V": 250235.0}, {"T": "2026-04-30 15:22", "O": 6.178, "H": 6.183, "L": 6.171, "C": 6.183, "V": 43676.0}, {"T": "2026-04-30 15:23", "O": 6.185, "H": 6.185, "L": 6.172, "C": 6.185, "V": 65985.0}, {"T": "2026-04-30 15:24", "O": 6.182, "H": 6.194, "L": 6.178, "C": 6.189, "V": 34875.0}, {"T": "2026-04-30 15:25", "O": 6.189, "H": 6.189, "L": 6.155, "C": 6.158, "V": 178335.0}, {"T": "2026-04-30 15:26", "O": 6.158, "H": 6.16, "L": 6.142, "C": 6.146, "V": 327697.0}, {"T": "2026-04-30 15:27", "O": 6.146, "H": 6.165, "L": 6.143, "C": 6.158, "V": 137744.0}, {"T": "2026-04-30 15:28", "O": 6.154, "H": 6.167, "L": 6.15, "C": 6.156, "V": 87761.0}, {"T": "2026-04-30 15:29", "O": 6.156, "H": 6.16, "L": 6.134, "C": 6.139, "V": 232652.0}, {"T": "2026-04-30 15:30", "O": 6.139, "H": 6.145, "L": 6.127, "C": 6.135, "V": 264181.0}, {"T": "2026-04-30 15:31", "O": 6.131, "H": 6.153, "L": 6.1, "C": 6.135, "V": 740507.0}, {"T": "2026-04-30 15:32", "O": 6.133, "H": 6.147, "L": 6.111, "C": 6.115, "V": 293921.0}, {"T": "2026-04-30 15:33", "O": 6.115, "H": 6.149, "L": 6.114, "C": 6.121, "V": 345495.0}, {"T": "2026-04-30 15:34", "O": 6.118, "H": 6.121, "L": 6.095, "C": 6.112, "V": 759606.0}, {"T": "2026-04-30 15:35", "O": 6.112, "H": 6.115, "L": 6.089, "C": 6.106, "V": 236883.0}, {"T": "2026-04-30 15:36", "O": 6.106, "H": 6.142, "L": 6.106, "C": 6.141, "V": 179974.0}, {"T": "2026-04-30 15:37", "O": 6.14, "H": 6.188, "L": 6.133, "C": 6.183, "V": 366036.0}, {"T": "2026-04-30 15:38", "O": 6.184, "H": 6.19, "L": 6.165, "C": 6.175, "V": 224912.0}, {"T": "2026-04-30 15:39", "O": 6.175, "H": 6.191, "L": 6.153, "C": 6.175, "V": 199618.0}, {"T": "2026-04-30 15:40", "O": 6.174, "H": 6.181, "L": 6.16, "C": 6.18, "V": 145572.0}, {"T": "2026-04-30 15:41", "O": 6.182, "H": 6.205, "L": 6.182, "C": 6.2, "V": 355360.0}, {"T": "2026-04-30 15:42", "O": 6.2, "H": 6.22, "L": 6.2, "C": 6.214, "V": 256419.0}, {"T": "2026-04-30 15:43", "O": 6.212, "H": 6.218, "L": 6.196, "C": 6.215, "V": 152323.0}, {"T": "2026-04-30 15:44", "O": 6.215, "H": 6.23, "L": 6.205, "C": 6.224, "V": 204557.0}, {"T": "2026-04-30 15:45", "O": 6.227, "H": 6.227, "L": 6.209, "C": 6.215, "V": 130995.0}, {"T": "2026-04-30 15:46", "O": 6.215, "H": 6.223, "L": 6.199, "C": 6.203, "V": 191803.0}, {"T": "2026-04-30 15:47", "O": 6.204, "H": 6.22, "L": 6.201, "C": 6.22, "V": 57071.0}, {"T": "2026-04-30 15:48", "O": 6.218, "H": 6.218, "L": 6.207, "C": 6.21, "V": 67767.0}, {"T": "2026-04-30 15:49", "O": 6.212, "H": 6.213, "L": 6.188, "C": 6.189, "V": 169412.0}, {"T": "2026-04-30 15:50", "O": 6.19, "H": 6.206, "L": 6.188, "C": 6.199, "V": 85022.0}, {"T": "2026-04-30 15:51", "O": 6.2, "H": 6.22, "L": 6.2, "C": 6.214, "V": 90407.0}, {"T": "2026-04-30 15:52", "O": 6.215, "H": 6.224, "L": 6.213, "C": 6.214, "V": 110247.0}, {"T": "2026-04-30 15:53", "O": 6.214, "H": 6.222, "L": 6.197, "C": 6.197, "V": 146930.0}, {"T": "2026-04-30 15:54", "O": 6.198, "H": 6.199, "L": 6.178, "C": 6.182, "V": 151870.0}, {"T": "2026-04-30 15:55", "O": 6.175, "H": 6.205, "L": 6.174, "C": 6.196, "V": 79211.0}, {"T": "2026-04-30 15:56", "O": 6.192, "H": 6.207, "L": 6.192, "C": 6.194, "V": 53944.0}, {"T": "2026-04-30 15:57", "O": 6.194, "H": 6.207, "L": 6.194, "C": 6.196, "V": 89079.0}, {"T": "2026-04-30 15:58", "O": 6.195, "H": 6.205, "L": 6.186, "C": 6.191, "V": 47157.0}, {"T": "2026-04-30 15:59", "O": 6.19, "H": 6.237, "L": 6.188, "C": 6.225, "V": 197881.0}, {"T": "2026-04-30 16:00", "O": 6.224, "H": 6.232, "L": 6.219, "C": 6.228, "V": 74571.0}, {"T": "2026-04-30 16:01", "O": 6.224, "H": 6.226, "L": 6.207, "C": 6.214, "V": 128525.0}, {"T": "2026-04-30 16:02", "O": 6.213, "H": 6.247, "L": 6.21, "C": 6.247, "V": 134042.0}, {"T": "2026-04-30 16:03", "O": 6.247, "H": 6.249, "L": 6.235, "C": 6.239, "V": 115600.0}, {"T": "2026-04-30 16:04", "O": 6.239, "H": 6.247, "L": 6.222, "C": 6.242, "V": 101085.0}, {"T": "2026-04-30 16:05", "O": 6.242, "H": 6.246, "L": 6.228, "C": 6.23, "V": 111492.0}, {"T": "2026-04-30 16:06", "O": 6.23, "H": 6.245, "L": 6.225, "C": 6.243, "V": 45968.0}, {"T": "2026-04-30 16:07", "O": 6.244, "H": 6.245, "L": 6.228, "C": 6.23, "V": 69393.0}, {"T": "2026-04-30 16:08", "O": 6.23, "H": 6.236, "L": 6.225, "C": 6.235, "V": 51797.0}, {"T": "2026-04-30 16:09", "O": 6.234, "H": 6.235, "L": 6.223, "C": 6.223, "V": 24081.0}, {"T": "2026-04-30 16:10", "O": 6.227, "H": 6.23, "L": 6.217, "C": 6.223, "V": 60722.0}, {"T": "2026-04-30 16:11", "O": 6.222, "H": 6.229, "L": 6.209, "C": 6.211, "V": 69440.0}, {"T": "2026-04-30 16:12", "O": 6.212, "H": 6.226, "L": 6.212, "C": 6.222, "V": 51164.0}, {"T": "2026-04-30 16:13", "O": 6.224, "H": 6.233, "L": 6.218, "C": 6.22, "V": 40822.0}, {"T": "2026-04-30 16:14", "O": 6.22, "H": 6.226, "L": 6.217, "C": 6.217, "V": 68754.0}, {"T": "2026-04-30 16:15", "O": 6.219, "H": 6.223, "L": 6.215, "C": 6.22, "V": 35167.0}, {"T": "2026-04-30 16:16", "O": 6.219, "H": 6.225, "L": 6.205, "C": 6.221, "V": 111601.0}, {"T": "2026-04-30 16:17", "O": 6.222, "H": 6.231, "L": 6.201, "C": 6.203, "V": 131985.0}, {"T": "2026-04-30 16:18", "O": 6.205, "H": 6.222, "L": 6.199, "C": 6.212, "V": 130994.0}, {"T": "2026-04-30 16:19", "O": 6.211, "H": 6.221, "L": 6.206, "C": 6.214, "V": 28851.0}, {"T": "2026-04-30 16:20", "O": 6.21, "H": 6.21, "L": 6.176, "C": 6.192, "V": 228402.0}, {"T": "2026-04-30 16:21", "O": 6.192, "H": 6.203, "L": 6.189, "C": 6.198, "V": 90572.0}, {"T": "2026-04-30 16:22", "O": 6.2, "H": 6.206, "L": 6.194, "C": 6.203, "V": 31340.0}, {"T": "2026-04-30 16:23", "O": 6.201, "H": 6.217, "L": 6.201, "C": 6.216, "V": 88414.0}, {"T": "2026-04-30 16:24", "O": 6.216, "H": 6.218, "L": 6.209, "C": 6.211, "V": 29573.0}, {"T": "2026-04-30 16:25", "O": 6.21, "H": 6.217, "L": 6.207, "C": 6.217, "V": 53102.0}, {"T": "2026-04-30 16:26", "O": 6.215, "H": 6.218, "L": 6.213, "C": 6.216, "V": 35105.0}, {"T": "2026-04-30 16:27", "O": 6.215, "H": 6.215, "L": 6.201, "C": 6.204, "V": 58122.0}, {"T": "2026-04-30 16:28", "O": 6.205, "H": 6.216, "L": 6.203, "C": 6.214, "V": 52441.0}, {"T": "2026-04-30 16:29", "O": 6.214, "H": 6.22, "L": 6.202, "C": 6.22, "V": 121788.0}, {"T": "2026-04-30 16:30", "O": 6.22, "H": 6.233, "L": 6.22, "C": 6.233, "V": 85191.0}, {"T": "2026-04-30 16:31", "O": 6.232, "H": 6.233, "L": 6.219, "C": 6.221, "V": 31119.0}, {"T": "2026-04-30 16:32", "O": 6.222, "H": 6.226, "L": 6.22, "C": 6.223, "V": 31455.0}, {"T": "2026-04-30 16:33", "O": 6.221, "H": 6.221, "L": 6.197, "C": 6.201, "V": 271968.0}, {"T": "2026-04-30 16:34", "O": 6.201, "H": 6.201, "L": 6.191, "C": 6.194, "V": 71921.0}, {"T": "2026-04-30 16:35", "O": 6.19, "H": 6.193, "L": 6.174, "C": 6.179, "V": 153814.0}, {"T": "2026-04-30 16:36", "O": 6.174, "H": 6.182, "L": 6.174, "C": 6.18, "V": 57670.0}, {"T": "2026-04-30 16:37", "O": 6.179, "H": 6.181, "L": 6.168, "C": 6.176, "V": 95642.0}, {"T": "2026-04-30 16:38", "O": 6.172, "H": 6.18, "L": 6.159, "C": 6.172, "V": 149253.0}, {"T": "2026-04-30 16:39", "O": 6.169, "H": 6.17, "L": 6.162, "C": 6.17, "V": 24712.0}, {"T": "2026-04-30 16:40", "O": 6.17, "H": 6.173, "L": 6.169, "C": 6.169, "V": 24333.0}, {"T": "2026-04-30 16:41", "O": 6.168, "H": 6.174, "L": 6.156, "C": 6.161, "V": 124685.0}, {"T": "2026-04-30 16:42", "O": 6.16, "H": 6.164, "L": 6.157, "C": 6.164, "V": 54873.0}, {"T": "2026-04-30 16:43", "O": 6.163, "H": 6.168, "L": 6.161, "C": 6.161, "V": 28314.0}, {"T": "2026-04-30 16:44", "O": 6.163, "H": 6.165, "L": 6.159, "C": 6.165, "V": 63141.0}, {"T": "2026-04-30 16:45", "O": 6.164, "H": 6.166, "L": 6.157, "C": 6.16, "V": 99862.0}, {"T": "2026-04-30 16:46", "O": 6.156, "H": 6.161, "L": 6.146, "C": 6.15, "V": 630747.0}, {"T": "2026-04-30 16:47", "O": 6.153, "H": 6.156, "L": 6.146, "C": 6.147, "V": 54367.0}, {"T": "2026-04-30 16:48", "O": 6.147, "H": 6.166, "L": 6.147, "C": 6.166, "V": 184256.0}, {"T": "2026-04-30 16:49", "O": 6.17, "H": 6.17, "L": 6.155, "C": 6.161, "V": 81325.0}, {"T": "2026-04-30 16:50", "O": 6.163, "H": 6.164, "L": 6.159, "C": 6.161, "V": 42003.0}, {"T": "2026-04-30 16:51", "O": 6.161, "H": 6.165, "L": 6.153, "C": 6.165, "V": 210453.0}, {"T": "2026-04-30 16:52", "O": 6.164, "H": 6.165, "L": 6.151, "C": 6.164, "V": 97409.0}, {"T": "2026-04-30 16:53", "O": 6.165, "H": 6.165, "L": 6.152, "C": 6.153, "V": 46030.0}, {"T": "2026-04-30 16:54", "O": 6.155, "H": 6.156, "L": 6.144, "C": 6.144, "V": 129162.0}, {"T": "2026-04-30 16:55", "O": 6.144, "H": 6.153, "L": 6.142, "C": 6.149, "V": 55124.0}, {"T": "2026-04-30 16:56", "O": 6.146, "H": 6.169, "L": 6.146, "C": 6.169, "V": 79331.0}, {"T": "2026-04-30 16:57", "O": 6.1695, "H": 6.172, "L": 6.165, "C": 6.169, "V": 55081.0}, {"T": "2026-04-30 16:58", "O": 6.17, "H": 6.171, "L": 6.162, "C": 6.169, "V": 59677.0}, {"T": "2026-04-30 16:59", "O": 6.167, "H": 6.171, "L": 6.164, "C": 6.17, "V": 36550.0}, {"T": "2026-04-30 17:00", "O": 6.171, "H": 6.171, "L": 6.164, "C": 6.171, "V": 44580.0}, {"T": "2026-04-30 17:01", "O": 6.173, "H": 6.183, "L": 6.167, "C": 6.177, "V": 233651.0}, {"T": "2026-04-30 17:02", "O": 6.177, "H": 6.194, "L": 6.177, "C": 6.192, "V": 163145.0}, {"T": "2026-04-30 17:03", "O": 6.19, "H": 6.191, "L": 6.177, "C": 6.185, "V": 123233.0}, {"T": "2026-04-30 17:04", "O": 6.183, "H": 6.189, "L": 6.175, "C": 6.18, "V": 57389.0}, {"T": "2026-04-30 17:05", "O": 6.182, "H": 6.212, "L": 6.178, "C": 6.206, "V": 139743.0}, {"T": "2026-04-30 17:06", "O": 6.206, "H": 6.209, "L": 6.2, "C": 6.205, "V": 167452.0}, {"T": "2026-04-30 17:07", "O": 6.206, "H": 6.216, "L": 6.203, "C": 6.215, "V": 115023.0}, {"T": "2026-04-30 17:08", "O": 6.215, "H": 6.233, "L": 6.215, "C": 6.233, "V": 124800.0}, {"T": "2026-04-30 17:09", "O": 6.234, "H": 6.238, "L": 6.224, "C": 6.232, "V": 179612.0}, {"T": "2026-04-30 17:10", "O": 6.231, "H": 6.233, "L": 6.223, "C": 6.229, "V": 102274.0}, {"T": "2026-04-30 17:11", "O": 6.229, "H": 6.235, "L": 6.224, "C": 6.231, "V": 119585.0}, {"T": "2026-04-30 17:12", "O": 6.23, "H": 6.23, "L": 6.218, "C": 6.2205, "V": 160303.0}, {"T": "2026-04-30 17:13", "O": 6.221, "H": 6.234, "L": 6.22, "C": 6.225, "V": 99655.0}, {"T": "2026-04-30 17:14", "O": 6.226, "H": 6.243, "L": 6.217, "C": 6.226, "V": 332627.0}, {"T": "2026-04-30 17:15", "O": 6.222, "H": 6.223, "L": 6.218, "C": 6.219, "V": 78021.0}, {"T": "2026-04-30 17:16", "O": 6.22, "H": 6.232, "L": 6.219, "C": 6.221, "V": 87796.0}, {"T": "2026-04-30 17:17", "O": 6.22, "H": 6.227, "L": 6.2145, "C": 6.216, "V": 79504.0}, {"T": "2026-04-30 17:18", "O": 6.214, "H": 6.217, "L": 6.205, "C": 6.207, "V": 84437.0}, {"T": "2026-04-30 17:19", "O": 6.206, "H": 6.217, "L": 6.205, "C": 6.217, "V": 125076.0}, {"T": "2026-04-30 17:20", "O": 6.217, "H": 6.217, "L": 6.203, "C": 6.206, "V": 77073.0}, {"T": "2026-04-30 17:21", "O": 6.204, "H": 6.205, "L": 6.194, "C": 6.199, "V": 225071.0}, {"T": "2026-04-30 17:22", "O": 6.197, "H": 6.202, "L": 6.196, "C": 6.201, "V": 50264.0}, {"T": "2026-04-30 17:23", "O": 6.203, "H": 6.205, "L": 6.185, "C": 6.204, "V": 128048.0}, {"T": "2026-04-30 17:24", "O": 6.203, "H": 6.211, "L": 6.202, "C": 6.207, "V": 109909.0}, {"T": "2026-04-30 17:25", "O": 6.208, "H": 6.2115, "L": 6.2, "C": 6.2, "V": 128922.0}, {"T": "2026-04-30 17:26", "O": 6.201, "H": 6.21, "L": 6.199, "C": 6.204, "V": 259741.0}, {"T": "2026-04-30 17:27", "O": 6.205, "H": 6.209, "L": 6.195, "C": 6.205, "V": 170503.0}, {"T": "2026-04-30 17:28", "O": 6.205, "H": 6.205, "L": 6.196, "C": 6.198, "V": 144954.0}, {"T": "2026-04-30 17:29", "O": 6.199, "H": 6.21, "L": 6.1985, "C": 6.206, "V": 146374.0}, {"T": "2026-04-30 17:30", "O": 6.206, "H": 6.215, "L": 6.199, "C": 6.212, "V": 395550.0}]}

STLAM

STLAM

6,21€

459.909.227€

{"Data": [{"T": "2026-04-30 09:01", "O": 64.54, "H": 64.65, "L": 64.21, "C": 64.23, "V": 142615.0}, {"T": "2026-04-30 09:02", "O": 64.21, "H": 64.3, "L": 64.11, "C": 64.25, "V": 46512.0}, {"T": "2026-04-30 09:03", "O": 64.25, "H": 64.29, "L": 64.11, "C": 64.25, "V": 36464.0}, {"T": "2026-04-30 09:04", "O": 64.25, "H": 64.42, "L": 64.25, "C": 64.38, "V": 16088.0}, {"T": "2026-04-30 09:05", "O": 64.39, "H": 64.51, "L": 64.37, "C": 64.48, "V": 26934.0}, {"T": "2026-04-30 09:06", "O": 64.47, "H": 64.54, "L": 64.34, "C": 64.38, "V": 39265.0}, {"T": "2026-04-30 09:07", "O": 64.36, "H": 64.38, "L": 64.25, "C": 64.32, "V": 30697.0}, {"T": "2026-04-30 09:08", "O": 64.31, "H": 64.35, "L": 64.27, "C": 64.3, "V": 17439.0}, {"T": "2026-04-30 09:09", "O": 64.26, "H": 64.31, "L": 64.24, "C": 64.24, "V": 15759.0}, {"T": "2026-04-30 09:10", "O": 64.25, "H": 64.41, "L": 64.22, "C": 64.4, "V": 32163.0}, {"T": "2026-04-30 09:11", "O": 64.37, "H": 64.47, "L": 64.37, "C": 64.39, "V": 12704.0}, {"T": "2026-04-30 09:12", "O": 64.39, "H": 64.44, "L": 64.34, "C": 64.34, "V": 17656.0}, {"T": "2026-04-30 09:13", "O": 64.33, "H": 64.42, "L": 64.33, "C": 64.4, "V": 4662.0}, {"T": "2026-04-30 09:14", "O": 64.39, "H": 64.44, "L": 64.32, "C": 64.34, "V": 41180.0}, {"T": "2026-04-30 09:15", "O": 64.32, "H": 64.41, "L": 64.29, "C": 64.4, "V": 14383.0}, {"T": "2026-04-30 09:16", "O": 64.4, "H": 64.43, "L": 64.36, "C": 64.38, "V": 9170.0}, {"T": "2026-04-30 09:17", "O": 64.43, "H": 64.49, "L": 64.38, "C": 64.38, "V": 10546.0}, {"T": "2026-04-30 09:18", "O": 64.38, "H": 64.41, "L": 64.32, "C": 64.32, "V": 10149.0}, {"T": "2026-04-30 09:19", "O": 64.37, "H": 64.42, "L": 64.35, "C": 64.37, "V": 4410.0}, {"T": "2026-04-30 09:20", "O": 64.38, "H": 64.4, "L": 64.34, "C": 64.4, "V": 4224.0}, {"T": "2026-04-30 09:21", "O": 64.4, "H": 64.4, "L": 64.38, "C": 64.39, "V": 4017.0}, {"T": "2026-04-30 09:22", "O": 64.38, "H": 64.41, "L": 64.35, "C": 64.41, "V": 4567.0}, {"T": "2026-04-30 09:23", "O": 64.4, "H": 64.41, "L": 64.31, "C": 64.31, "V": 9201.0}, {"T": "2026-04-30 09:24", "O": 64.33, "H": 64.43, "L": 64.29, "C": 64.43, "V": 10398.0}, {"T": "2026-04-30 09:25", "O": 64.43, "H": 64.45, "L": 64.4, "C": 64.4, "V": 4599.0}, {"T": "2026-04-30 09:26", "O": 64.39, "H": 64.49, "L": 64.37, "C": 64.49, "V": 19732.0}, {"T": "2026-04-30 09:27", "O": 64.46, "H": 64.61, "L": 64.46, "C": 64.61, "V": 18634.0}, {"T": "2026-04-30 09:28", "O": 64.62, "H": 64.71, "L": 64.62, "C": 64.65, "V": 11135.0}, {"T": "2026-04-30 09:29", "O": 64.62, "H": 64.62, "L": 64.59, "C": 64.62, "V": 2277.0}, {"T": "2026-04-30 09:30", "O": 64.62, "H": 64.7, "L": 64.62, "C": 64.7, "V": 2021.0}, {"T": "2026-04-30 09:31", "O": 64.72, "H": 64.8, "L": 64.72, "C": 64.75, "V": 7248.0}, {"T": "2026-04-30 09:32", "O": 64.75, "H": 64.77, "L": 64.67, "C": 64.71, "V": 6362.0}, {"T": "2026-04-30 09:33", "O": 64.68, "H": 64.71, "L": 64.65, "C": 64.66, "V": 6213.0}, {"T": "2026-04-30 09:34", "O": 64.69, "H": 64.8, "L": 64.69, "C": 64.76, "V": 8655.0}, {"T": "2026-04-30 09:35", "O": 64.74, "H": 64.77, "L": 64.66, "C": 64.69, "V": 19794.0}, {"T": "2026-04-30 09:36", "O": 64.66, "H": 64.69, "L": 64.62, "C": 64.62, "V": 9728.0}, {"T": "2026-04-30 09:37", "O": 64.61, "H": 64.64, "L": 64.58, "C": 64.58, "V": 6911.0}, {"T": "2026-04-30 09:38", "O": 64.56, "H": 64.63, "L": 64.52, "C": 64.63, "V": 9994.0}, {"T": "2026-04-30 09:39", "O": 64.62, "H": 64.72, "L": 64.6, "C": 64.6, "V": 14054.0}, {"T": "2026-04-30 09:40", "O": 64.62, "H": 64.66, "L": 64.61, "C": 64.61, "V": 1116.0}, {"T": "2026-04-30 09:41", "O": 64.63, "H": 64.64, "L": 64.56, "C": 64.59, "V": 3871.0}, {"T": "2026-04-30 09:42", "O": 64.61, "H": 64.66, "L": 64.61, "C": 64.65, "V": 891.0}, {"T": "2026-04-30 09:43", "O": 64.64, "H": 64.65, "L": 64.62, "C": 64.64, "V": 5986.0}, {"T": "2026-04-30 09:44", "O": 64.62, "H": 64.67, "L": 64.58, "C": 64.67, "V": 2942.0}, {"T": "2026-04-30 09:45", "O": 64.67, "H": 64.7, "L": 64.64, "C": 64.64, "V": 2946.0}, {"T": "2026-04-30 09:46", "O": 64.66, "H": 64.73, "L": 64.65, "C": 64.66, "V": 11705.0}, {"T": "2026-04-30 09:47", "O": 64.7, "H": 64.7, "L": 64.53, "C": 64.55, "V": 12359.0}, {"T": "2026-04-30 09:48", "O": 64.59, "H": 64.59, "L": 64.46, "C": 64.48, "V": 21714.0}, {"T": "2026-04-30 09:49", "O": 64.49, "H": 64.59, "L": 64.49, "C": 64.51, "V": 5872.0}, {"T": "2026-04-30 09:50", "O": 64.51, "H": 64.54, "L": 64.46, "C": 64.5, "V": 15506.0}, {"T": "2026-04-30 09:51", "O": 64.48, "H": 64.48, "L": 64.41, "C": 64.41, "V": 44478.0}, {"T": "2026-04-30 09:52", "O": 64.4, "H": 64.44, "L": 64.38, "C": 64.44, "V": 3319.0}, {"T": "2026-04-30 09:53", "O": 64.43, "H": 64.44, "L": 64.43, "C": 64.44, "V": 1678.0}, {"T": "2026-04-30 09:54", "O": 64.44, "H": 64.53, "L": 64.43, "C": 64.53, "V": 6457.0}, {"T": "2026-04-30 09:55", "O": 64.52, "H": 64.54, "L": 64.49, "C": 64.49, "V": 1668.0}, {"T": "2026-04-30 09:56", "O": 64.5, "H": 64.5, "L": 64.39, "C": 64.41, "V": 34168.0}, {"T": "2026-04-30 09:57", "O": 64.41, "H": 64.44, "L": 64.4, "C": 64.44, "V": 5120.0}, {"T": "2026-04-30 09:58", "O": 64.48, "H": 64.48, "L": 64.44, "C": 64.44, "V": 1027.0}, {"T": "2026-04-30 09:59", "O": 64.46, "H": 64.48, "L": 64.45, "C": 64.45, "V": 3553.0}, {"T": "2026-04-30 10:00", "O": 64.46, "H": 64.47, "L": 64.44, "C": 64.47, "V": 1425.0}, {"T": "2026-04-30 10:01", "O": 64.49, "H": 64.5, "L": 64.42, "C": 64.44, "V": 2116.0}, {"T": "2026-04-30 10:02", "O": 64.43, "H": 64.52, "L": 64.41, "C": 64.46, "V": 3085.0}, {"T": "2026-04-30 10:03", "O": 64.43, "H": 64.48, "L": 64.43, "C": 64.46, "V": 3392.0}, {"T": "2026-04-30 10:04", "O": 64.44, "H": 64.52, "L": 64.44, "C": 64.49, "V": 2038.0}, {"T": "2026-04-30 10:05", "O": 64.49, "H": 64.55, "L": 64.49, "C": 64.49, "V": 3155.0}, {"T": "2026-04-30 10:06", "O": 64.48, "H": 64.52, "L": 64.43, "C": 64.43, "V": 5315.0}, {"T": "2026-04-30 10:07", "O": 64.43, "H": 64.54, "L": 64.43, "C": 64.51, "V": 2237.0}, {"T": "2026-04-30 10:08", "O": 64.49, "H": 64.52, "L": 64.49, "C": 64.5, "V": 742.0}, {"T": "2026-04-30 10:09", "O": 64.47, "H": 64.47, "L": 64.41, "C": 64.47, "V": 2848.0}, {"T": "2026-04-30 10:10", "O": 64.46, "H": 64.46, "L": 64.4, "C": 64.41, "V": 2558.0}, {"T": "2026-04-30 10:11", "O": 64.43, "H": 64.44, "L": 64.38, "C": 64.39, "V": 5093.0}, {"T": "2026-04-30 10:12", "O": 64.4, "H": 64.47, "L": 64.37, "C": 64.43, "V": 14276.0}, {"T": "2026-04-30 10:13", "O": 64.44, "H": 64.44, "L": 64.39, "C": 64.42, "V": 3569.0}, {"T": "2026-04-30 10:14", "O": 64.41, "H": 64.43, "L": 64.41, "C": 64.41, "V": 1254.0}, {"T": "2026-04-30 10:15", "O": 64.4, "H": 64.44, "L": 64.4, "C": 64.43, "V": 2425.0}, {"T": "2026-04-30 10:16", "O": 64.42, "H": 64.42, "L": 64.35, "C": 64.37, "V": 10834.0}, {"T": "2026-04-30 10:17", "O": 64.39, "H": 64.4, "L": 64.39, "C": 64.4, "V": 104.0}, {"T": "2026-04-30 10:18", "O": 64.39, "H": 64.48, "L": 64.39, "C": 64.45, "V": 3012.0}, {"T": "2026-04-30 10:19", "O": 64.49, "H": 64.51, "L": 64.45, "C": 64.46, "V": 3025.0}, {"T": "2026-04-30 10:20", "O": 64.47, "H": 64.48, "L": 64.42, "C": 64.44, "V": 2268.0}, {"T": "2026-04-30 10:21", "O": 64.45, "H": 64.46, "L": 64.41, "C": 64.45, "V": 2157.0}, {"T": "2026-04-30 10:22", "O": 64.4, "H": 64.4, "L": 64.27, "C": 64.3, "V": 38150.0}, {"T": "2026-04-30 10:23", "O": 64.32, "H": 64.32, "L": 64.27, "C": 64.28, "V": 8971.0}, {"T": "2026-04-30 10:24", "O": 64.27, "H": 64.32, "L": 64.27, "C": 64.32, "V": 3660.0}, {"T": "2026-04-30 10:25", "O": 64.31, "H": 64.36, "L": 64.3, "C": 64.36, "V": 2849.0}, {"T": "2026-04-30 10:26", "O": 64.37, "H": 64.41, "L": 64.37, "C": 64.4, "V": 8943.0}, {"T": "2026-04-30 10:27", "O": 64.4, "H": 64.41, "L": 64.34, "C": 64.34, "V": 4326.0}, {"T": "2026-04-30 10:28", "O": 64.34, "H": 64.4, "L": 64.33, "C": 64.4, "V": 1525.0}, {"T": "2026-04-30 10:29", "O": 64.4, "H": 64.42, "L": 64.4, "C": 64.41, "V": 5435.0}, {"T": "2026-04-30 10:30", "O": 64.41, "H": 64.51, "L": 64.41, "C": 64.49, "V": 5318.0}, {"T": "2026-04-30 10:31", "O": 64.49, "H": 64.52, "L": 64.46, "C": 64.48, "V": 8971.0}, {"T": "2026-04-30 10:32", "O": 64.46, "H": 64.47, "L": 64.45, "C": 64.45, "V": 1841.0}, {"T": "2026-04-30 10:33", "O": 64.44, "H": 64.48, "L": 64.43, "C": 64.48, "V": 2163.0}, {"T": "2026-04-30 10:34", "O": 64.46, "H": 64.49, "L": 64.46, "C": 64.49, "V": 1003.0}, {"T": "2026-04-30 10:35", "O": 64.5, "H": 64.53, "L": 64.4, "C": 64.42, "V": 9403.0}, {"T": "2026-04-30 10:36", "O": 64.4, "H": 64.4, "L": 64.31, "C": 64.32, "V": 3538.0}, {"T": "2026-04-30 10:37", "O": 64.32, "H": 64.41, "L": 64.32, "C": 64.4, "V": 1236.0}, {"T": "2026-04-30 10:38", "O": 64.43, "H": 64.43, "L": 64.39, "C": 64.41, "V": 1554.0}, {"T": "2026-04-30 10:39", "O": 64.39, "H": 64.5, "L": 64.39, "C": 64.5, "V": 2797.0}, {"T": "2026-04-30 10:40", "O": 64.46, "H": 64.48, "L": 64.44, "C": 64.44, "V": 20604.0}, {"T": "2026-04-30 10:41", "O": 64.43, "H": 64.44, "L": 64.35, "C": 64.41, "V": 7816.0}, {"T": "2026-04-30 10:42", "O": 64.41, "H": 64.48, "L": 64.41, "C": 64.47, "V": 3479.0}, {"T": "2026-04-30 10:43", "O": 64.47, "H": 64.5, "L": 64.44, "C": 64.44, "V": 4794.0}, {"T": "2026-04-30 10:44", "O": 64.44, "H": 64.45, "L": 64.4, "C": 64.41, "V": 3892.0}, {"T": "2026-04-30 10:45", "O": 64.39, "H": 64.4, "L": 64.35, "C": 64.4, "V": 7544.0}, {"T": "2026-04-30 10:46", "O": 64.37, "H": 64.37, "L": 64.31, "C": 64.33, "V": 4230.0}, {"T": "2026-04-30 10:47", "O": 64.32, "H": 64.34, "L": 64.29, "C": 64.29, "V": 4726.0}, {"T": "2026-04-30 10:48", "O": 64.31, "H": 64.31, "L": 64.25, "C": 64.26, "V": 16819.0}, {"T": "2026-04-30 10:49", "O": 64.28, "H": 64.29, "L": 64.23, "C": 64.26, "V": 5201.0}, {"T": "2026-04-30 10:50", "O": 64.25, "H": 64.29, "L": 64.22, "C": 64.29, "V": 17830.0}, {"T": "2026-04-30 10:51", "O": 64.29, "H": 64.31, "L": 64.28, "C": 64.31, "V": 6636.0}, {"T": "2026-04-30 10:52", "O": 64.31, "H": 64.345, "L": 64.27, "C": 64.27, "V": 15806.0}, {"T": "2026-04-30 10:53", "O": 64.27, "H": 64.27, "L": 64.22, "C": 64.25, "V": 8004.0}, {"T": "2026-04-30 10:54", "O": 64.25, "H": 64.28, "L": 64.21, "C": 64.28, "V": 5374.0}, {"T": "2026-04-30 10:55", "O": 64.26, "H": 64.29, "L": 64.25, "C": 64.25, "V": 1622.0}, {"T": "2026-04-30 10:56", "O": 64.26, "H": 64.26, "L": 64.18, "C": 64.19, "V": 13198.0}, {"T": "2026-04-30 10:57", "O": 64.21, "H": 64.21, "L": 64.16, "C": 64.19, "V": 14786.0}, {"T": "2026-04-30 10:58", "O": 64.2, "H": 64.21, "L": 64.18, "C": 64.18, "V": 2191.0}, {"T": "2026-04-30 10:59", "O": 64.19, "H": 64.19, "L": 64.17, "C": 64.18, "V": 4985.0}, {"T": "2026-04-30 11:00", "O": 64.18, "H": 64.18, "L": 64.1, "C": 64.11, "V": 20918.0}, {"T": "2026-04-30 11:01", "O": 64.11, "H": 64.135, "L": 64.1, "C": 64.11, "V": 19586.0}, {"T": "2026-04-30 11:02", "O": 64.11, "H": 64.16, "L": 64.1, "C": 64.15, "V": 19516.0}, {"T": "2026-04-30 11:03", "O": 64.14, "H": 64.18, "L": 64.12, "C": 64.12, "V": 2408.0}, {"T": "2026-04-30 11:04", "O": 64.16, "H": 64.22, "L": 64.16, "C": 64.21, "V": 5668.0}, {"T": "2026-04-30 11:05", "O": 64.19, "H": 64.2, "L": 64.18, "C": 64.2, "V": 2566.0}, {"T": "2026-04-30 11:06", "O": 64.21, "H": 64.24, "L": 64.21, "C": 64.21, "V": 997.0}, {"T": "2026-04-30 11:07", "O": 64.23, "H": 64.23, "L": 64.18, "C": 64.21, "V": 5652.0}, {"T": "2026-04-30 11:08", "O": 64.205, "H": 64.23, "L": 64.11, "C": 64.12, "V": 3915.0}, {"T": "2026-04-30 11:09", "O": 64.1, "H": 64.11, "L": 64.05, "C": 64.09, "V": 16070.0}, {"T": "2026-04-30 11:10", "O": 64.09, "H": 64.16, "L": 64.09, "C": 64.16, "V": 4489.0}, {"T": "2026-04-30 11:11", "O": 64.15, "H": 64.15, "L": 64.04, "C": 64.06, "V": 25203.0}, {"T": "2026-04-30 11:12", "O": 64.07, "H": 64.07, "L": 64.03, "C": 64.03, "V": 5962.0}, {"T": "2026-04-30 11:13", "O": 64.06, "H": 64.08, "L": 64.05, "C": 64.07, "V": 1969.0}, {"T": "2026-04-30 11:14", "O": 64.09, "H": 64.09, "L": 64.0, "C": 64.05, "V": 19445.0}, {"T": "2026-04-30 11:15", "O": 64.08, "H": 64.11, "L": 64.08, "C": 64.08, "V": 2150.0}, {"T": "2026-04-30 11:16", "O": 64.08, "H": 64.1, "L": 64.05, "C": 64.1, "V": 4170.0}, {"T": "2026-04-30 11:17", "O": 64.11, "H": 64.13, "L": 64.09, "C": 64.13, "V": 3785.0}, {"T": "2026-04-30 11:18", "O": 64.14, "H": 64.14, "L": 64.01, "C": 64.01, "V": 7744.0}, {"T": "2026-04-30 11:19", "O": 64.04, "H": 64.09, "L": 64.03, "C": 64.08, "V": 1896.0}, {"T": "2026-04-30 11:20", "O": 64.06, "H": 64.06, "L": 63.94, "C": 63.99, "V": 9430.0}, {"T": "2026-04-30 11:21", "O": 63.96, "H": 63.96, "L": 63.88, "C": 63.92, "V": 5722.0}, {"T": "2026-04-30 11:22", "O": 63.96, "H": 63.98, "L": 63.92, "C": 63.92, "V": 4448.0}, {"T": "2026-04-30 11:23", "O": 63.92, "H": 64.0, "L": 63.91, "C": 63.98, "V": 5582.0}, {"T": "2026-04-30 11:24", "O": 64.02, "H": 64.05, "L": 63.97, "C": 63.99, "V": 1569.0}, {"T": "2026-04-30 11:25", "O": 64.0, "H": 64.02, "L": 64.0, "C": 64.01, "V": 12532.0}, {"T": "2026-04-30 11:26", "O": 63.99, "H": 64.02, "L": 63.99, "C": 64.01, "V": 9691.0}, {"T": "2026-04-30 11:27", "O": 64.08, "H": 64.1, "L": 64.05, "C": 64.06, "V": 2882.0}, {"T": "2026-04-30 11:28", "O": 64.07, "H": 64.13, "L": 64.06, "C": 64.11, "V": 7332.0}, {"T": "2026-04-30 11:29", "O": 64.1, "H": 64.15, "L": 64.08, "C": 64.15, "V": 7922.0}, {"T": "2026-04-30 11:30", "O": 64.16, "H": 64.21, "L": 64.15, "C": 64.19, "V": 10739.0}, {"T": "2026-04-30 11:31", "O": 64.21, "H": 64.41, "L": 64.21, "C": 64.41, "V": 52455.0}, {"T": "2026-04-30 11:32", "O": 64.39, "H": 64.6, "L": 64.38, "C": 64.49, "V": 71269.0}, {"T": "2026-04-30 11:33", "O": 64.47, "H": 64.51, "L": 64.43, "C": 64.46, "V": 6781.0}, {"T": "2026-04-30 11:34", "O": 64.45, "H": 64.47, "L": 64.39, "C": 64.4, "V": 3083.0}, {"T": "2026-04-30 11:35", "O": 64.41, "H": 64.43, "L": 64.37, "C": 64.38, "V": 6874.0}, {"T": "2026-04-30 11:36", "O": 64.38, "H": 64.45, "L": 64.35, "C": 64.45, "V": 9736.0}, {"T": "2026-04-30 11:37", "O": 64.4, "H": 64.44, "L": 64.4, "C": 64.43, "V": 6011.0}, {"T": "2026-04-30 11:38", "O": 64.45, "H": 64.48, "L": 64.44, "C": 64.48, "V": 1981.0}, {"T": "2026-04-30 11:39", "O": 64.46, "H": 64.46, "L": 64.46, "C": 64.46, "V": 313.0}, {"T": "2026-04-30 11:40", "O": 64.46, "H": 64.47, "L": 64.45, "C": 64.47, "V": 1424.0}, {"T": "2026-04-30 11:41", "O": 64.46, "H": 64.5, "L": 64.46, "C": 64.49, "V": 1423.0}, {"T": "2026-04-30 11:42", "O": 64.49, "H": 64.49, "L": 64.45, "C": 64.45, "V": 696.0}, {"T": "2026-04-30 11:43", "O": 64.46, "H": 64.52, "L": 64.45, "C": 64.51, "V": 4058.0}, {"T": "2026-04-30 11:44", "O": 64.5, "H": 64.5, "L": 64.45, "C": 64.47, "V": 1955.0}, {"T": "2026-04-30 11:45", "O": 64.44, "H": 64.52, "L": 64.43, "C": 64.5, "V": 6785.0}, {"T": "2026-04-30 11:46", "O": 64.5, "H": 64.53, "L": 64.49, "C": 64.52, "V": 979.0}, {"T": "2026-04-30 11:47", "O": 64.52, "H": 64.54, "L": 64.48, "C": 64.48, "V": 2576.0}, {"T": "2026-04-30 11:48", "O": 64.5, "H": 64.54, "L": 64.5, "C": 64.54, "V": 1832.0}, {"T": "2026-04-30 11:49", "O": 64.52, "H": 64.59, "L": 64.52, "C": 64.59, "V": 18173.0}, {"T": "2026-04-30 11:50", "O": 64.58, "H": 64.63, "L": 64.58, "C": 64.63, "V": 6995.0}, {"T": "2026-04-30 11:51", "O": 64.64, "H": 64.64, "L": 64.57, "C": 64.61, "V": 9643.0}, {"T": "2026-04-30 11:52", "O": 64.6, "H": 64.6, "L": 64.51, "C": 64.53, "V": 5894.0}, {"T": "2026-04-30 11:53", "O": 64.53, "H": 64.56, "L": 64.52, "C": 64.54, "V": 7498.0}, {"T": "2026-04-30 11:54", "O": 64.53, "H": 64.56, "L": 64.51, "C": 64.54, "V": 7842.0}, {"T": "2026-04-30 11:55", "O": 64.54, "H": 64.58, "L": 64.54, "C": 64.58, "V": 6470.0}, {"T": "2026-04-30 11:56", "O": 64.58, "H": 64.61, "L": 64.55, "C": 64.6, "V": 5774.0}, {"T": "2026-04-30 11:57", "O": 64.6, "H": 64.6, "L": 64.57, "C": 64.58, "V": 5284.0}, {"T": "2026-04-30 11:58", "O": 64.58, "H": 64.63, "L": 64.57, "C": 64.58, "V": 6539.0}, {"T": "2026-04-30 11:59", "O": 64.58, "H": 64.58, "L": 64.55, "C": 64.58, "V": 4208.0}, {"T": "2026-04-30 12:00", "O": 64.57, "H": 64.57, "L": 64.49, "C": 64.5, "V": 10881.0}, {"T": "2026-04-30 12:01", "O": 64.5, "H": 64.51, "L": 64.47, "C": 64.49, "V": 7809.0}, {"T": "2026-04-30 12:02", "O": 64.5, "H": 64.59, "L": 64.5, "C": 64.59, "V": 8467.0}, {"T": "2026-04-30 12:03", "O": 64.59, "H": 64.61, "L": 64.57, "C": 64.58, "V": 4992.0}, {"T": "2026-04-30 12:04", "O": 64.59, "H": 64.66, "L": 64.59, "C": 64.65, "V": 9352.0}, {"T": "2026-04-30 12:05", "O": 64.65, "H": 64.68, "L": 64.64, "C": 64.66, "V": 6778.0}, {"T": "2026-04-30 12:06", "O": 64.66, "H": 64.71, "L": 64.66, "C": 64.7, "V": 9594.0}, {"T": "2026-04-30 12:07", "O": 64.7, "H": 64.72, "L": 64.63, "C": 64.63, "V": 12540.0}, {"T": "2026-04-30 12:08", "O": 64.65, "H": 64.67, "L": 64.63, "C": 64.66, "V": 5589.0}, {"T": "2026-04-30 12:09", "O": 64.68, "H": 64.74, "L": 64.68, "C": 64.72, "V": 4654.0}, {"T": "2026-04-30 12:10", "O": 64.71, "H": 64.72, "L": 64.7, "C": 64.72, "V": 862.0}, {"T": "2026-04-30 12:11", "O": 64.7, "H": 64.71, "L": 64.64, "C": 64.65, "V": 3744.0}, {"T": "2026-04-30 12:12", "O": 64.66, "H": 64.7, "L": 64.64, "C": 64.7, "V": 2212.0}, {"T": "2026-04-30 12:13", "O": 64.7, "H": 64.71, "L": 64.69, "C": 64.69, "V": 744.0}, {"T": "2026-04-30 12:14", "O": 64.68, "H": 64.7, "L": 64.67, "C": 64.69, "V": 1008.0}, {"T": "2026-04-30 12:15", "O": 64.65, "H": 64.67, "L": 64.65, "C": 64.67, "V": 6527.0}, {"T": "2026-04-30 12:16", "O": 64.65, "H": 64.65, "L": 64.65, "C": 64.65, "V": 351.0}, {"T": "2026-04-30 12:17", "O": 64.67, "H": 64.67, "L": 64.67, "C": 64.67, "V": 544.0}, {"T": "2026-04-30 12:18", "O": 64.7, "H": 64.72, "L": 64.68, "C": 64.68, "V": 971.0}, {"T": "2026-04-30 12:19", "O": 64.7, "H": 64.72, "L": 64.7, "C": 64.72, "V": 540.0}, {"T": "2026-04-30 12:20", "O": 64.72, "H": 64.73, "L": 64.68, "C": 64.7, "V": 3074.0}, {"T": "2026-04-30 12:21", "O": 64.7, "H": 64.73, "L": 64.7, "C": 64.72, "V": 2114.0}, {"T": "2026-04-30 12:22", "O": 64.73, "H": 64.77, "L": 64.72, "C": 64.76, "V": 49303.0}, {"T": "2026-04-30 12:23", "O": 64.78, "H": 64.79, "L": 64.76, "C": 64.79, "V": 6999.0}, {"T": "2026-04-30 12:24", "O": 64.77, "H": 64.77, "L": 64.72, "C": 64.72, "V": 4982.0}, {"T": "2026-04-30 12:25", "O": 64.7, "H": 64.7, "L": 64.67, "C": 64.67, "V": 3176.0}, {"T": "2026-04-30 12:26", "O": 64.65, "H": 64.66, "L": 64.65, "C": 64.66, "V": 2717.0}, {"T": "2026-04-30 12:27", "O": 64.66, "H": 64.71, "L": 64.66, "C": 64.71, "V": 3130.0}, {"T": "2026-04-30 12:28", "O": 64.71, "H": 64.71, "L": 64.69, "C": 64.71, "V": 1030.0}, {"T": "2026-04-30 12:29", "O": 64.72, "H": 64.72, "L": 64.7, "C": 64.7, "V": 2811.0}, {"T": "2026-04-30 12:30", "O": 64.71, "H": 64.72, "L": 64.71, "C": 64.72, "V": 423.0}, {"T": "2026-04-30 12:31", "O": 64.71, "H": 64.76, "L": 64.71, "C": 64.74, "V": 6067.0}, {"T": "2026-04-30 12:32", "O": 64.73, "H": 64.73, "L": 64.7, "C": 64.7, "V": 3870.0}, {"T": "2026-04-30 12:33", "O": 64.69, "H": 64.75, "L": 64.69, "C": 64.75, "V": 1891.0}, {"T": "2026-04-30 12:34", "O": 64.72, "H": 64.74, "L": 64.69, "C": 64.69, "V": 3990.0}, {"T": "2026-04-30 12:35", "O": 64.69, "H": 64.72, "L": 64.69, "C": 64.69, "V": 1719.0}, {"T": "2026-04-30 12:36", "O": 64.66, "H": 64.75, "L": 64.66, "C": 64.69, "V": 8252.0}, {"T": "2026-04-30 12:37", "O": 64.66, "H": 64.68, "L": 64.59, "C": 64.59, "V": 12801.0}, {"T": "2026-04-30 12:38", "O": 64.59, "H": 64.59, "L": 64.48, "C": 64.49, "V": 16488.0}, {"T": "2026-04-30 12:39", "O": 64.48, "H": 64.48, "L": 64.4, "C": 64.45, "V": 14563.0}, {"T": "2026-04-30 12:40", "O": 64.44, "H": 64.51, "L": 64.44, "C": 64.51, "V": 22823.0}, {"T": "2026-04-30 12:41", "O": 64.5, "H": 64.54, "L": 64.48, "C": 64.54, "V": 4757.0}, {"T": "2026-04-30 12:42", "O": 64.52, "H": 64.53, "L": 64.51, "C": 64.51, "V": 1942.0}, {"T": "2026-04-30 12:43", "O": 64.49, "H": 64.51, "L": 64.48, "C": 64.49, "V": 2934.0}, {"T": "2026-04-30 12:44", "O": 64.46, "H": 64.47, "L": 64.46, "C": 64.46, "V": 1025.0}, {"T": "2026-04-30 12:45", "O": 64.51, "H": 64.51, "L": 64.48, "C": 64.48, "V": 712.0}, {"T": "2026-04-30 12:46", "O": 64.49, "H": 64.5, "L": 64.48, "C": 64.49, "V": 1367.0}, {"T": "2026-04-30 12:47", "O": 64.48, "H": 64.55, "L": 64.48, "C": 64.54, "V": 4427.0}, {"T": "2026-04-30 12:48", "O": 64.52, "H": 64.52, "L": 64.49, "C": 64.51, "V": 4198.0}, {"T": "2026-04-30 12:49", "O": 64.49, "H": 64.52, "L": 64.49, "C": 64.52, "V": 5142.0}, {"T": "2026-04-30 12:50", "O": 64.49, "H": 64.49, "L": 64.42, "C": 64.43, "V": 10130.0}, {"T": "2026-04-30 12:51", "O": 64.42, "H": 64.43, "L": 64.35, "C": 64.36, "V": 6450.0}, {"T": "2026-04-30 12:52", "O": 64.39, "H": 64.39, "L": 64.38, "C": 64.38, "V": 178.0}, {"T": "2026-04-30 12:53", "O": 64.42, "H": 64.46, "L": 64.42, "C": 64.46, "V": 4653.0}, {"T": "2026-04-30 12:54", "O": 64.45, "H": 64.45, "L": 64.42, "C": 64.45, "V": 10506.0}, {"T": "2026-04-30 12:55", "O": 64.48, "H": 64.49, "L": 64.47, "C": 64.49, "V": 4771.0}, {"T": "2026-04-30 12:56", "O": 64.51, "H": 64.55, "L": 64.51, "C": 64.53, "V": 6381.0}, {"T": "2026-04-30 12:57", "O": 64.53, "H": 64.56, "L": 64.53, "C": 64.56, "V": 6820.0}, {"T": "2026-04-30 12:58", "O": 64.57, "H": 64.61, "L": 64.57, "C": 64.61, "V": 3734.0}, {"T": "2026-04-30 12:59", "O": 64.61, "H": 64.63, "L": 64.61, "C": 64.63, "V": 1643.0}, {"T": "2026-04-30 13:00", "O": 64.64, "H": 64.65, "L": 64.64, "C": 64.65, "V": 343.0}, {"T": "2026-04-30 13:01", "O": 64.67, "H": 64.75, "L": 64.66, "C": 64.71, "V": 57108.0}, {"T": "2026-04-30 13:02", "O": 64.72, "H": 64.72, "L": 64.64, "C": 64.69, "V": 23260.0}, {"T": "2026-04-30 13:03", "O": 64.72, "H": 64.77, "L": 64.72, "C": 64.76, "V": 4312.0}, {"T": "2026-04-30 13:04", "O": 64.78, "H": 64.78, "L": 64.71, "C": 64.73, "V": 1891.0}, {"T": "2026-04-30 13:05", "O": 64.76, "H": 64.79, "L": 64.75, "C": 64.76, "V": 1286.0}, {"T": "2026-04-30 13:06", "O": 64.75, "H": 64.75, "L": 64.72, "C": 64.73, "V": 2232.0}, {"T": "2026-04-30 13:07", "O": 64.73, "H": 64.73, "L": 64.69, "C": 64.72, "V": 12419.0}, {"T": "2026-04-30 13:08", "O": 64.7, "H": 64.7, "L": 64.7, "C": 64.7, "V": 1622.0}, {"T": "2026-04-30 13:09", "O": 64.7, "H": 64.77, "L": 64.69, "C": 64.77, "V": 4615.0}, {"T": "2026-04-30 13:10", "O": 64.77, "H": 64.94, "L": 64.77, "C": 64.8, "V": 45482.0}, {"T": "2026-04-30 13:11", "O": 64.81, "H": 64.84, "L": 64.78, "C": 64.8, "V": 6249.0}, {"T": "2026-04-30 13:12", "O": 64.82, "H": 64.87, "L": 64.78, "C": 64.78, "V": 5133.0}, {"T": "2026-04-30 13:13", "O": 64.81, "H": 64.82, "L": 64.78, "C": 64.81, "V": 2456.0}, {"T": "2026-04-30 13:14", "O": 64.81, "H": 64.81, "L": 64.75, "C": 64.77, "V": 2074.0}, {"T": "2026-04-30 13:15", "O": 64.77, "H": 64.82, "L": 64.77, "C": 64.82, "V": 4866.0}, {"T": "2026-04-30 13:16", "O": 64.79, "H": 64.87, "L": 64.79, "C": 64.85, "V": 2808.0}, {"T": "2026-04-30 13:17", "O": 64.82, "H": 64.84, "L": 64.82, "C": 64.82, "V": 1425.0}, {"T": "2026-04-30 13:18", "O": 64.82, "H": 64.85, "L": 64.82, "C": 64.85, "V": 3112.0}, {"T": "2026-04-30 13:19", "O": 64.83, "H": 64.85, "L": 64.81, "C": 64.81, "V": 1381.0}, {"T": "2026-04-30 13:20", "O": 64.81, "H": 64.88, "L": 64.81, "C": 64.88, "V": 1537.0}, {"T": "2026-04-30 13:21", "O": 64.87, "H": 64.87, "L": 64.84, "C": 64.86, "V": 2272.0}, {"T": "2026-04-30 13:22", "O": 64.88, "H": 64.88, "L": 64.85, "C": 64.86, "V": 1022.0}, {"T": "2026-04-30 13:23", "O": 64.88, "H": 64.9, "L": 64.87, "C": 64.9, "V": 876.0}, {"T": "2026-04-30 13:24", "O": 64.87, "H": 64.87, "L": 64.87, "C": 64.87, "V": 695.0}, {"T": "2026-04-30 13:25", "O": 64.85, "H": 64.88, "L": 64.83, "C": 64.86, "V": 2248.0}, {"T": "2026-04-30 13:26", "O": 64.86, "H": 64.94, "L": 64.86, "C": 64.93, "V": 8244.0}, {"T": "2026-04-30 13:27", "O": 64.95, "H": 64.99, "L": 64.95, "C": 64.95, "V": 19651.0}, {"T": "2026-04-30 13:28", "O": 64.95, "H": 64.96, "L": 64.92, "C": 64.94, "V": 2332.0}, {"T": "2026-04-30 13:29", "O": 64.94, "H": 64.97, "L": 64.91, "C": 64.94, "V": 15161.0}, {"T": "2026-04-30 13:30", "O": 64.96, "H": 65.02, "L": 64.96, "C": 65.01, "V": 17995.0}, {"T": "2026-04-30 13:31", "O": 65.0, "H": 65.01, "L": 64.94, "C": 64.96, "V": 9435.0}, {"T": "2026-04-30 13:32", "O": 64.96, "H": 64.97, "L": 64.93, "C": 64.93, "V": 831.0}, {"T": "2026-04-30 13:33", "O": 64.91, "H": 64.92, "L": 64.87, "C": 64.88, "V": 3471.0}, {"T": "2026-04-30 13:34", "O": 64.86, "H": 64.87, "L": 64.84, "C": 64.85, "V": 9873.0}, {"T": "2026-04-30 13:35", "O": 64.86, "H": 64.86, "L": 64.81, "C": 64.86, "V": 4927.0}, {"T": "2026-04-30 13:36", "O": 64.86, "H": 64.86, "L": 64.84, "C": 64.86, "V": 2454.0}, {"T": "2026-04-30 13:37", "O": 64.87, "H": 64.91, "L": 64.87, "C": 64.91, "V": 1717.0}, {"T": "2026-04-30 13:38", "O": 64.91, "H": 64.92, "L": 64.91, "C": 64.91, "V": 3600.0}, {"T": "2026-04-30 13:39", "O": 64.92, "H": 64.92, "L": 64.9, "C": 64.92, "V": 306.0}, {"T": "2026-04-30 13:40", "O": 64.9, "H": 64.9, "L": 64.85, "C": 64.85, "V": 1310.0}, {"T": "2026-04-30 13:41", "O": 64.87, "H": 64.87, "L": 64.83, "C": 64.86, "V": 1473.0}, {"T": "2026-04-30 13:42", "O": 64.85, "H": 64.88, "L": 64.83, "C": 64.88, "V": 5076.0}, {"T": "2026-04-30 13:43", "O": 64.88, "H": 64.88, "L": 64.84, "C": 64.84, "V": 1325.0}, {"T": "2026-04-30 13:44", "O": 64.83, "H": 64.84, "L": 64.81, "C": 64.84, "V": 7181.0}, {"T": "2026-04-30 13:45", "O": 64.84, "H": 64.84, "L": 64.78, "C": 64.78, "V": 5096.0}, {"T": "2026-04-30 13:46", "O": 64.79, "H": 64.79, "L": 64.75, "C": 64.77, "V": 1897.0}, {"T": "2026-04-30 13:47", "O": 64.77, "H": 64.82, "L": 64.77, "C": 64.82, "V": 1816.0}, {"T": "2026-04-30 13:48", "O": 64.83, "H": 64.88, "L": 64.83, "C": 64.87, "V": 17758.0}, {"T": "2026-04-30 13:49", "O": 64.88, "H": 64.89, "L": 64.88, "C": 64.89, "V": 502.0}, {"T": "2026-04-30 13:50", "O": 64.89, "H": 64.89, "L": 64.86, "C": 64.87, "V": 257.0}, {"T": "2026-04-30 13:51", "O": 64.87, "H": 64.87, "L": 64.79, "C": 64.79, "V": 916.0}, {"T": "2026-04-30 13:52", "O": 64.78, "H": 64.8, "L": 64.76, "C": 64.76, "V": 6918.0}, {"T": "2026-04-30 13:53", "O": 64.74, "H": 64.76, "L": 64.74, "C": 64.74, "V": 1814.0}, {"T": "2026-04-30 13:54", "O": 64.75, "H": 64.77, "L": 64.75, "C": 64.76, "V": 1913.0}, {"T": "2026-04-30 13:55", "O": 64.77, "H": 64.8, "L": 64.77, "C": 64.8, "V": 5536.0}, {"T": "2026-04-30 13:56", "O": 64.79, "H": 64.82, "L": 64.79, "C": 64.82, "V": 1583.0}, {"T": "2026-04-30 13:57", "O": 64.82, "H": 64.83, "L": 64.82, "C": 64.83, "V": 587.0}, {"T": "2026-04-30 13:58", "O": 64.83, "H": 64.85, "L": 64.83, "C": 64.85, "V": 1806.0}, {"T": "2026-04-30 13:59", "O": 64.85, "H": 64.85, "L": 64.85, "C": 64.85, "V": 373.0}, {"T": "2026-04-30 14:00", "O": 64.83, "H": 64.83, "L": 64.78, "C": 64.81, "V": 7427.0}, {"T": "2026-04-30 14:01", "O": 64.81, "H": 64.85, "L": 64.8, "C": 64.84, "V": 1434.0}, {"T": "2026-04-30 14:02", "O": 64.83, "H": 64.84, "L": 64.83, "C": 64.84, "V": 1225.0}, {"T": "2026-04-30 14:03", "O": 64.83, "H": 64.84, "L": 64.82, "C": 64.84, "V": 1253.0}, {"T": "2026-04-30 14:04", "O": 64.84, "H": 64.84, "L": 64.82, "C": 64.82, "V": 71.0}, {"T": "2026-04-30 14:05", "O": 64.82, "H": 64.84, "L": 64.81, "C": 64.84, "V": 4249.0}, {"T": "2026-04-30 14:06", "O": 64.84, "H": 64.84, "L": 64.74, "C": 64.75, "V": 8984.0}, {"T": "2026-04-30 14:07", "O": 64.76, "H": 64.79, "L": 64.76, "C": 64.76, "V": 2749.0}, {"T": "2026-04-30 14:08", "O": 64.74, "H": 64.74, "L": 64.69, "C": 64.7, "V": 19129.0}, {"T": "2026-04-30 14:09", "O": 64.68, "H": 64.68, "L": 64.64, "C": 64.64, "V": 3628.0}, {"T": "2026-04-30 14:10", "O": 64.65, "H": 64.66, "L": 64.64, "C": 64.64, "V": 6200.0}, {"T": "2026-04-30 14:11", "O": 64.62, "H": 64.65, "L": 64.58, "C": 64.65, "V": 5453.0}, {"T": "2026-04-30 14:12", "O": 64.67, "H": 64.69, "L": 64.67, "C": 64.68, "V": 2172.0}, {"T": "2026-04-30 14:13", "O": 64.68, "H": 64.7, "L": 64.66, "C": 64.67, "V": 2954.0}, {"T": "2026-04-30 14:15", "O": 64.66, "H": 64.67, "L": 64.66, "C": 64.67, "V": 84.0}, {"T": "2026-04-30 14:16", "O": 64.69, "H": 64.93, "L": 64.69, "C": 64.73, "V": 29358.0}, {"T": "2026-04-30 14:17", "O": 64.74, "H": 64.78, "L": 64.7, "C": 64.78, "V": 9651.0}, {"T": "2026-04-30 14:18", "O": 64.78, "H": 64.8, "L": 64.78, "C": 64.8, "V": 2231.0}, {"T": "2026-04-30 14:19", "O": 64.78, "H": 64.8, "L": 64.76, "C": 64.79, "V": 8628.0}, {"T": "2026-04-30 14:20", "O": 64.8, "H": 64.85, "L": 64.8, "C": 64.85, "V": 2159.0}, {"T": "2026-04-30 14:21", "O": 64.87, "H": 64.9, "L": 64.86, "C": 64.86, "V": 1629.0}, {"T": "2026-04-30 14:22", "O": 64.88, "H": 64.96, "L": 64.88, "C": 64.96, "V": 3786.0}, {"T": "2026-04-30 14:23", "O": 64.94, "H": 64.96, "L": 64.9, "C": 64.9, "V": 1988.0}, {"T": "2026-04-30 14:24", "O": 64.87, "H": 64.94, "L": 64.87, "C": 64.91, "V": 5476.0}, {"T": "2026-04-30 14:25", "O": 64.94, "H": 64.95, "L": 64.91, "C": 64.91, "V": 1292.0}, {"T": "2026-04-30 14:26", "O": 64.88, "H": 64.89, "L": 64.86, "C": 64.89, "V": 2917.0}, {"T": "2026-04-30 14:27", "O": 64.88, "H": 64.95, "L": 64.86, "C": 64.95, "V": 1096.0}, {"T": "2026-04-30 14:28", "O": 64.94, "H": 64.94, "L": 64.94, "C": 64.94, "V": 37.0}, {"T": "2026-04-30 14:29", "O": 64.93, "H": 64.93, "L": 64.9, "C": 64.93, "V": 1793.0}, {"T": "2026-04-30 14:30", "O": 64.93, "H": 64.94, "L": 64.93, "C": 64.94, "V": 2829.0}, {"T": "2026-04-30 14:31", "O": 64.95, "H": 64.96, "L": 64.91, "C": 64.95, "V": 9020.0}, {"T": "2026-04-30 14:32", "O": 64.96, "H": 64.96, "L": 64.92, "C": 64.93, "V": 1621.0}, {"T": "2026-04-30 14:33", "O": 64.95, "H": 64.95, "L": 64.9, "C": 64.94, "V": 8382.0}, {"T": "2026-04-30 14:34", "O": 64.93, "H": 64.98, "L": 64.93, "C": 64.96, "V": 23591.0}, {"T": "2026-04-30 14:35", "O": 64.95, "H": 64.95, "L": 64.9, "C": 64.9, "V": 4094.0}, {"T": "2026-04-30 14:36", "O": 64.91, "H": 64.95, "L": 64.91, "C": 64.95, "V": 3120.0}, {"T": "2026-04-30 14:37", "O": 64.95, "H": 64.98, "L": 64.92, "C": 64.92, "V": 3634.0}, {"T": "2026-04-30 14:38", "O": 64.96, "H": 65.0, "L": 64.96, "C": 65.0, "V": 7082.0}, {"T": "2026-04-30 14:39", "O": 65.02, "H": 65.1, "L": 65.02, "C": 65.08, "V": 15655.0}, {"T": "2026-04-30 14:40", "O": 65.09, "H": 65.13, "L": 65.05, "C": 65.07, "V": 7706.0}, {"T": "2026-04-30 14:41", "O": 65.06, "H": 65.09, "L": 65.03, "C": 65.06, "V": 14587.0}, {"T": "2026-04-30 14:42", "O": 65.05, "H": 65.05, "L": 65.01, "C": 65.02, "V": 2607.0}, {"T": "2026-04-30 14:43", "O": 65.02, "H": 65.04, "L": 65.01, "C": 65.01, "V": 3944.0}, {"T": "2026-04-30 14:44", "O": 65.01, "H": 65.02, "L": 64.96, "C": 65.0, "V": 6430.0}, {"T": "2026-04-30 14:45", "O": 64.99, "H": 65.01, "L": 64.93, "C": 65.0, "V": 8536.0}, {"T": "2026-04-30 14:46", "O": 65.0, "H": 65.03, "L": 64.98, "C": 65.03, "V": 3593.0}, {"T": "2026-04-30 14:47", "O": 65.05, "H": 65.09, "L": 65.03, "C": 65.03, "V": 4367.0}, {"T": "2026-04-30 14:48", "O": 65.03, "H": 65.03, "L": 64.99, "C": 65.01, "V": 5818.0}, {"T": "2026-04-30 14:49", "O": 65.03, "H": 65.04, "L": 65.0, "C": 65.0, "V": 1859.0}, {"T": "2026-04-30 14:50", "O": 64.97, "H": 64.97, "L": 64.9, "C": 64.92, "V": 7609.0}, {"T": "2026-04-30 14:51", "O": 64.93, "H": 64.95, "L": 64.92, "C": 64.95, "V": 1764.0}, {"T": "2026-04-30 14:52", "O": 64.97, "H": 65.02, "L": 64.97, "C": 64.98, "V": 7545.0}, {"T": "2026-04-30 14:53", "O": 64.99, "H": 65.04, "L": 64.98, "C": 64.98, "V": 5823.0}, {"T": "2026-04-30 14:54", "O": 65.0, "H": 65.0, "L": 64.92, "C": 64.92, "V": 4998.0}, {"T": "2026-04-30 14:55", "O": 64.94, "H": 64.95, "L": 64.93, "C": 64.93, "V": 1925.0}, {"T": "2026-04-30 14:56", "O": 64.95, "H": 64.97, "L": 64.93, "C": 64.96, "V": 13193.0}, {"T": "2026-04-30 14:57", "O": 64.95, "H": 65.01, "L": 64.95, "C": 65.01, "V": 3270.0}, {"T": "2026-04-30 14:58", "O": 64.97, "H": 64.97, "L": 64.93, "C": 64.95, "V": 4389.0}, {"T": "2026-04-30 14:59", "O": 64.92, "H": 64.93, "L": 64.88, "C": 64.93, "V": 11313.0}, {"T": "2026-04-30 15:00", "O": 64.93, "H": 64.96, "L": 64.92, "C": 64.92, "V": 10538.0}, {"T": "2026-04-30 15:01", "O": 64.94, "H": 64.99, "L": 64.93, "C": 64.93, "V": 7022.0}, {"T": "2026-04-30 15:02", "O": 64.93, "H": 65.0, "L": 64.9, "C": 65.0, "V": 15373.0}, {"T": "2026-04-30 15:03", "O": 64.99, "H": 65.01, "L": 64.99, "C": 65.0, "V": 3884.0}, {"T": "2026-04-30 15:04", "O": 64.99, "H": 65.07, "L": 64.98, "C": 65.04, "V": 14833.0}, {"T": "2026-04-30 15:05", "O": 65.06, "H": 65.06, "L": 65.02, "C": 65.04, "V": 1168.0}, {"T": "2026-04-30 15:06", "O": 65.03, "H": 65.05, "L": 64.99, "C": 65.04, "V": 3472.0}, {"T": "2026-04-30 15:07", "O": 65.05, "H": 65.06, "L": 65.02, "C": 65.02, "V": 6193.0}, {"T": "2026-04-30 15:08", "O": 65.03, "H": 65.04, "L": 64.98, "C": 64.98, "V": 4793.0}, {"T": "2026-04-30 15:09", "O": 64.97, "H": 65.06, "L": 64.97, "C": 65.04, "V": 8153.0}, {"T": "2026-04-30 15:10", "O": 65.01, "H": 65.03, "L": 65.01, "C": 65.03, "V": 1411.0}, {"T": "2026-04-30 15:11", "O": 65.02, "H": 65.03, "L": 64.95, "C": 64.95, "V": 6839.0}, {"T": "2026-04-30 15:12", "O": 64.97, "H": 65.05, "L": 64.97, "C": 65.05, "V": 5849.0}, {"T": "2026-04-30 15:13", "O": 65.04, "H": 65.08, "L": 65.04, "C": 65.07, "V": 9271.0}, {"T": "2026-04-30 15:14", "O": 65.06, "H": 65.07, "L": 65.05, "C": 65.07, "V": 861.0}, {"T": "2026-04-30 15:15", "O": 65.08, "H": 65.13, "L": 65.08, "C": 65.11, "V": 19059.0}, {"T": "2026-04-30 15:16", "O": 65.12, "H": 65.12, "L": 65.1, "C": 65.1, "V": 1620.0}, {"T": "2026-04-30 15:17", "O": 65.09, "H": 65.14, "L": 65.09, "C": 65.11, "V": 5976.0}, {"T": "2026-04-30 15:18", "O": 65.11, "H": 65.13, "L": 65.11, "C": 65.13, "V": 834.0}, {"T": "2026-04-30 15:19", "O": 65.13, "H": 65.15, "L": 65.13, "C": 65.14, "V": 2619.0}, {"T": "2026-04-30 15:20", "O": 65.13, "H": 65.16, "L": 65.13, "C": 65.16, "V": 17739.0}, {"T": "2026-04-30 15:21", "O": 65.14, "H": 65.14, "L": 65.125, "C": 65.125, "V": 2327.0}, {"T": "2026-04-30 15:22", "O": 65.12, "H": 65.12, "L": 65.06, "C": 65.08, "V": 2882.0}, {"T": "2026-04-30 15:23", "O": 65.09, "H": 65.12, "L": 65.08, "C": 65.09, "V": 1581.0}, {"T": "2026-04-30 15:24", "O": 65.09, "H": 65.09, "L": 65.09, "C": 65.09, "V": 964.0}, {"T": "2026-04-30 15:25", "O": 65.05, "H": 65.05, "L": 64.99, "C": 64.99, "V": 5331.0}, {"T": "2026-04-30 15:26", "O": 64.99, "H": 65.0, "L": 64.95, "C": 64.99, "V": 14395.0}, {"T": "2026-04-30 15:27", "O": 64.98, "H": 64.98, "L": 64.95, "C": 64.95, "V": 2203.0}, {"T": "2026-04-30 15:28", "O": 64.94, "H": 64.97, "L": 64.94, "C": 64.95, "V": 5445.0}, {"T": "2026-04-30 15:29", "O": 64.95, "H": 64.96, "L": 64.93, "C": 64.93, "V": 1390.0}, {"T": "2026-04-30 15:30", "O": 64.93, "H": 64.93, "L": 64.88, "C": 64.92, "V": 3638.0}, {"T": "2026-04-30 15:31", "O": 64.92, "H": 64.93, "L": 64.78, "C": 64.81, "V": 24606.0}, {"T": "2026-04-30 15:32", "O": 64.8, "H": 64.88, "L": 64.79, "C": 64.86, "V": 28644.0}, {"T": "2026-04-30 15:33", "O": 64.87, "H": 64.95, "L": 64.87, "C": 64.95, "V": 15599.0}, {"T": "2026-04-30 15:34", "O": 64.93, "H": 64.93, "L": 64.91, "C": 64.91, "V": 2433.0}, {"T": "2026-04-30 15:35", "O": 64.91, "H": 64.92, "L": 64.87, "C": 64.87, "V": 16333.0}, {"T": "2026-04-30 15:36", "O": 64.88, "H": 64.92, "L": 64.8, "C": 64.83, "V": 9140.0}, {"T": "2026-04-30 15:37", "O": 64.82, "H": 64.93, "L": 64.8, "C": 64.93, "V": 5440.0}, {"T": "2026-04-30 15:38", "O": 64.95, "H": 64.95, "L": 64.85, "C": 64.88, "V": 4570.0}, {"T": "2026-04-30 15:39", "O": 64.89, "H": 64.89, "L": 64.85, "C": 64.89, "V": 3011.0}, {"T": "2026-04-30 15:40", "O": 64.9, "H": 64.91, "L": 64.85, "C": 64.87, "V": 4653.0}, {"T": "2026-04-30 15:41", "O": 64.87, "H": 64.95, "L": 64.84, "C": 64.95, "V": 16907.0}, {"T": "2026-04-30 15:42", "O": 64.94, "H": 64.94, "L": 64.92, "C": 64.92, "V": 3588.0}, {"T": "2026-04-30 15:43", "O": 64.92, "H": 64.92, "L": 64.87, "C": 64.87, "V": 1487.0}, {"T": "2026-04-30 15:44", "O": 64.89, "H": 64.94, "L": 64.86, "C": 64.94, "V": 14581.0}, {"T": "2026-04-30 15:45", "O": 64.93, "H": 65.01, "L": 64.92, "C": 65.01, "V": 15191.0}, {"T": "2026-04-30 15:46", "O": 65.02, "H": 65.02, "L": 64.97, "C": 64.97, "V": 1499.0}, {"T": "2026-04-30 15:47", "O": 64.95, "H": 65.02, "L": 64.94, "C": 64.94, "V": 7717.0}, {"T": "2026-04-30 15:48", "O": 64.97, "H": 65.01, "L": 64.97, "C": 65.01, "V": 9106.0}, {"T": "2026-04-30 15:49", "O": 65.02, "H": 65.03, "L": 65.01, "C": 65.01, "V": 10471.0}, {"T": "2026-04-30 15:50", "O": 65.0, "H": 65.04, "L": 64.99, "C": 65.02, "V": 4602.0}, {"T": "2026-04-30 15:51", "O": 65.03, "H": 65.06, "L": 65.02, "C": 65.03, "V": 6343.0}, {"T": "2026-04-30 15:52", "O": 65.02, "H": 65.03, "L": 64.97, "C": 64.97, "V": 1989.0}, {"T": "2026-04-30 15:53", "O": 64.94, "H": 64.97, "L": 64.93, "C": 64.95, "V": 1598.0}, {"T": "2026-04-30 15:54", "O": 64.95, "H": 65.02, "L": 64.94, "C": 65.0, "V": 3428.0}, {"T": "2026-04-30 15:55", "O": 65.0, "H": 65.01, "L": 64.97, "C": 64.99, "V": 2418.0}, {"T": "2026-04-30 15:56", "O": 64.98, "H": 65.03, "L": 64.97, "C": 65.01, "V": 2585.0}, {"T": "2026-04-30 15:57", "O": 65.0, "H": 65.02, "L": 64.98, "C": 65.02, "V": 4043.0}, {"T": "2026-04-30 15:58", "O": 65.0, "H": 65.0, "L": 64.95, "C": 64.95, "V": 637.0}, {"T": "2026-04-30 15:59", "O": 64.97, "H": 65.04, "L": 64.97, "C": 65.04, "V": 3662.0}, {"T": "2026-04-30 16:00", "O": 65.03, "H": 65.03, "L": 64.99, "C": 65.03, "V": 6683.0}, {"T": "2026-04-30 16:01", "O": 65.04, "H": 65.06, "L": 65.02, "C": 65.02, "V": 3547.0}, {"T": "2026-04-30 16:02", "O": 65.04, "H": 65.05, "L": 64.99, "C": 64.99, "V": 3622.0}, {"T": "2026-04-30 16:03", "O": 65.0, "H": 65.07, "L": 65.0, "C": 65.04, "V": 2263.0}, {"T": "2026-04-30 16:04", "O": 65.05, "H": 65.07, "L": 65.04, "C": 65.05, "V": 5690.0}, {"T": "2026-04-30 16:05", "O": 65.0, "H": 65.0, "L": 64.98, "C": 65.0, "V": 1653.0}, {"T": "2026-04-30 16:06", "O": 64.98, "H": 65.01, "L": 64.97, "C": 64.97, "V": 5598.0}, {"T": "2026-04-30 16:07", "O": 64.96, "H": 65.08, "L": 64.96, "C": 65.0, "V": 8171.0}, {"T": "2026-04-30 16:08", "O": 65.03, "H": 65.06, "L": 65.03, "C": 65.04, "V": 2315.0}, {"T": "2026-04-30 16:09", "O": 65.04, "H": 65.04, "L": 65.0, "C": 65.02, "V": 4645.0}, {"T": "2026-04-30 16:10", "O": 65.02, "H": 65.07, "L": 65.02, "C": 65.06, "V": 11102.0}, {"T": "2026-04-30 16:11", "O": 65.1, "H": 65.12, "L": 65.08, "C": 65.11, "V": 9432.0}, {"T": "2026-04-30 16:12", "O": 65.11, "H": 65.15, "L": 65.11, "C": 65.11, "V": 11922.0}, {"T": "2026-04-30 16:13", "O": 65.13, "H": 65.14, "L": 65.12, "C": 65.12, "V": 2089.0}, {"T": "2026-04-30 16:14", "O": 65.11, "H": 65.23, "L": 65.1, "C": 65.17, "V": 18482.0}, {"T": "2026-04-30 16:15", "O": 65.18, "H": 65.25, "L": 65.18, "C": 65.24, "V": 6072.0}, {"T": "2026-04-30 16:16", "O": 65.23, "H": 65.26, "L": 65.21, "C": 65.22, "V": 8192.0}, {"T": "2026-04-30 16:17", "O": 65.2, "H": 65.23, "L": 65.18, "C": 65.23, "V": 18441.0}, {"T": "2026-04-30 16:18", "O": 65.24, "H": 65.33, "L": 65.24, "C": 65.31, "V": 11222.0}, {"T": "2026-04-30 16:19", "O": 65.29, "H": 65.37, "L": 65.27, "C": 65.36, "V": 21335.0}, {"T": "2026-04-30 16:20", "O": 65.35, "H": 65.45, "L": 65.34, "C": 65.43, "V": 12174.0}, {"T": "2026-04-30 16:21", "O": 65.43, "H": 65.45, "L": 65.39, "C": 65.39, "V": 2936.0}, {"T": "2026-04-30 16:22", "O": 65.4, "H": 65.42, "L": 65.37, "C": 65.4, "V": 4640.0}, {"T": "2026-04-30 16:23", "O": 65.37, "H": 65.52, "L": 65.37, "C": 65.52, "V": 16340.0}, {"T": "2026-04-30 16:24", "O": 65.52, "H": 65.53, "L": 65.51, "C": 65.52, "V": 4227.0}, {"T": "2026-04-30 16:25", "O": 65.5, "H": 65.5, "L": 65.48, "C": 65.48, "V": 8548.0}, {"T": "2026-04-30 16:26", "O": 65.47, "H": 65.49, "L": 65.45, "C": 65.45, "V": 6173.0}, {"T": "2026-04-30 16:27", "O": 65.46, "H": 65.46, "L": 65.42, "C": 65.45, "V": 8001.0}, {"T": "2026-04-30 16:28", "O": 65.47, "H": 65.47, "L": 65.43, "C": 65.45, "V": 3165.0}, {"T": "2026-04-30 16:29", "O": 65.47, "H": 65.5, "L": 65.47, "C": 65.49, "V": 7470.0}, {"T": "2026-04-30 16:30", "O": 65.48, "H": 65.59, "L": 65.48, "C": 65.59, "V": 22049.0}, {"T": "2026-04-30 16:31", "O": 65.59, "H": 65.59, "L": 65.53, "C": 65.53, "V": 8654.0}, {"T": "2026-04-30 16:32", "O": 65.54, "H": 65.67, "L": 65.54, "C": 65.67, "V": 9714.0}, {"T": "2026-04-30 16:33", "O": 65.64, "H": 65.65, "L": 65.6, "C": 65.65, "V": 3577.0}, {"T": "2026-04-30 16:34", "O": 65.66, "H": 65.66, "L": 65.58, "C": 65.58, "V": 7476.0}, {"T": "2026-04-30 16:35", "O": 65.57, "H": 65.65, "L": 65.54, "C": 65.65, "V": 10558.0}, {"T": "2026-04-30 16:36", "O": 65.65, "H": 65.66, "L": 65.62, "C": 65.64, "V": 7847.0}, {"T": "2026-04-30 16:37", "O": 65.63, "H": 65.63, "L": 65.56, "C": 65.58, "V": 9095.0}, {"T": "2026-04-30 16:38", "O": 65.56, "H": 65.56, "L": 65.52, "C": 65.54, "V": 41796.0}, {"T": "2026-04-30 16:39", "O": 65.54, "H": 65.59, "L": 65.53, "C": 65.55, "V": 4444.0}, {"T": "2026-04-30 16:40", "O": 65.54, "H": 65.54, "L": 65.49, "C": 65.52, "V": 5101.0}, {"T": "2026-04-30 16:41", "O": 65.53, "H": 65.6, "L": 65.52, "C": 65.55, "V": 20834.0}, {"T": "2026-04-30 16:42", "O": 65.52, "H": 65.56, "L": 65.52, "C": 65.55, "V": 4727.0}, {"T": "2026-04-30 16:43", "O": 65.57, "H": 65.59, "L": 65.55, "C": 65.55, "V": 2352.0}, {"T": "2026-04-30 16:44", "O": 65.57, "H": 65.58, "L": 65.55, "C": 65.56, "V": 6935.0}, {"T": "2026-04-30 16:45", "O": 65.56, "H": 65.6, "L": 65.56, "C": 65.57, "V": 3006.0}, {"T": "2026-04-30 16:46", "O": 65.58, "H": 65.63, "L": 65.57, "C": 65.6, "V": 13343.0}, {"T": "2026-04-30 16:47", "O": 65.61, "H": 65.63, "L": 65.61, "C": 65.62, "V": 999.0}, {"T": "2026-04-30 16:48", "O": 65.63, "H": 65.67, "L": 65.61, "C": 65.61, "V": 7460.0}, {"T": "2026-04-30 16:49", "O": 65.64, "H": 65.67, "L": 65.63, "C": 65.63, "V": 5662.0}, {"T": "2026-04-30 16:50", "O": 65.64, "H": 65.64, "L": 65.62, "C": 65.62, "V": 2027.0}, {"T": "2026-04-30 16:51", "O": 65.64, "H": 65.68, "L": 65.64, "C": 65.67, "V": 5017.0}, {"T": "2026-04-30 16:52", "O": 65.66, "H": 65.71, "L": 65.63, "C": 65.71, "V": 10617.0}, {"T": "2026-04-30 16:53", "O": 65.71, "H": 65.73, "L": 65.67, "C": 65.67, "V": 5241.0}, {"T": "2026-04-30 16:54", "O": 65.64, "H": 65.65, "L": 65.62, "C": 65.62, "V": 4724.0}, {"T": "2026-04-30 16:55", "O": 65.62, "H": 65.64, "L": 65.62, "C": 65.63, "V": 18496.0}, {"T": "2026-04-30 16:56", "O": 65.62, "H": 65.64, "L": 65.6, "C": 65.6, "V": 3177.0}, {"T": "2026-04-30 16:57", "O": 65.61, "H": 65.62, "L": 65.6, "C": 65.62, "V": 1648.0}, {"T": "2026-04-30 16:58", "O": 65.63, "H": 65.63, "L": 65.56, "C": 65.56, "V": 2576.0}, {"T": "2026-04-30 16:59", "O": 65.58, "H": 65.6, "L": 65.58, "C": 65.59, "V": 6219.0}, {"T": "2026-04-30 17:00", "O": 65.58, "H": 65.59, "L": 65.56, "C": 65.57, "V": 2378.0}, {"T": "2026-04-30 17:01", "O": 65.59, "H": 65.64, "L": 65.58, "C": 65.61, "V": 3003.0}, {"T": "2026-04-30 17:02", "O": 65.61, "H": 65.67, "L": 65.61, "C": 65.67, "V": 5955.0}, {"T": "2026-04-30 17:03", "O": 65.67, "H": 65.67, "L": 65.59, "C": 65.59, "V": 2697.0}, {"T": "2026-04-30 17:04", "O": 65.57, "H": 65.6, "L": 65.56, "C": 65.59, "V": 4347.0}, {"T": "2026-04-30 17:05", "O": 65.57, "H": 65.59, "L": 65.57, "C": 65.58, "V": 3990.0}, {"T": "2026-04-30 17:06", "O": 65.56, "H": 65.57, "L": 65.53, "C": 65.53, "V": 9458.0}, {"T": "2026-04-30 17:07", "O": 65.54, "H": 65.61, "L": 65.54, "C": 65.6, "V": 9784.0}, {"T": "2026-04-30 17:08", "O": 65.6, "H": 65.76, "L": 65.6, "C": 65.76, "V": 30777.0}, {"T": "2026-04-30 17:09", "O": 65.74, "H": 65.76, "L": 65.7, "C": 65.76, "V": 4724.0}, {"T": "2026-04-30 17:10", "O": 65.75, "H": 65.83, "L": 65.75, "C": 65.82, "V": 13078.0}, {"T": "2026-04-30 17:11", "O": 65.83, "H": 65.86, "L": 65.81, "C": 65.81, "V": 19383.0}, {"T": "2026-04-30 17:12", "O": 65.8, "H": 65.82, "L": 65.78, "C": 65.82, "V": 3234.0}, {"T": "2026-04-30 17:13", "O": 65.79, "H": 65.81, "L": 65.79, "C": 65.81, "V": 4308.0}, {"T": "2026-04-30 17:14", "O": 65.8, "H": 65.81, "L": 65.77, "C": 65.81, "V": 3798.0}, {"T": "2026-04-30 17:15", "O": 65.82, "H": 65.84, "L": 65.79, "C": 65.8, "V": 3552.0}, {"T": "2026-04-30 17:16", "O": 65.79, "H": 65.81, "L": 65.76, "C": 65.8, "V": 6420.0}, {"T": "2026-04-30 17:17", "O": 65.79, "H": 65.8, "L": 65.75, "C": 65.75, "V": 2536.0}, {"T": "2026-04-30 17:18", "O": 65.74, "H": 65.76, "L": 65.71, "C": 65.73, "V": 16828.0}, {"T": "2026-04-30 17:19", "O": 65.72, "H": 65.72, "L": 65.69, "C": 65.69, "V": 7237.0}, {"T": "2026-04-30 17:20", "O": 65.69, "H": 65.69, "L": 65.66, "C": 65.66, "V": 3993.0}, {"T": "2026-04-30 17:21", "O": 65.66, "H": 65.67, "L": 65.62, "C": 65.67, "V": 9659.0}, {"T": "2026-04-30 17:22", "O": 65.66, "H": 65.68, "L": 65.64, "C": 65.64, "V": 12353.0}, {"T": "2026-04-30 17:23", "O": 65.64, "H": 65.64, "L": 65.61, "C": 65.61, "V": 6241.0}, {"T": "2026-04-30 17:24", "O": 65.6, "H": 65.61, "L": 65.58, "C": 65.58, "V": 6561.0}, {"T": "2026-04-30 17:25", "O": 65.57, "H": 65.62, "L": 65.57, "C": 65.62, "V": 7658.0}, {"T": "2026-04-30 17:26", "O": 65.62, "H": 65.71, "L": 65.62, "C": 65.71, "V": 8037.0}, {"T": "2026-04-30 17:27", "O": 65.71, "H": 65.72, "L": 65.7, "C": 65.72, "V": 2678.0}, {"T": "2026-04-30 17:28", "O": 65.71, "H": 65.78, "L": 65.7, "C": 65.76, "V": 10106.0}, {"T": "2026-04-30 17:29", "O": 65.76, "H": 65.78, "L": 65.76, "C": 65.77, "V": 10496.0}, {"T": "2026-04-30 17:30", "O": 65.77, "H": 65.87, "L": 65.76, "C": 65.76, "V": 32941.0}]}

UCG

UCG

65,62€

258.552.724€

{"Data": [{"T": "2026-04-30 09:07", "O": 116.2, "H": 117.5, "L": 115.95, "C": 116.85, "V": 99817.0}, {"T": "2026-04-30 09:08", "O": 116.75, "H": 117.55, "L": 116.4, "C": 117.4, "V": 24280.0}, {"T": "2026-04-30 09:09", "O": 117.35, "H": 118.5, "L": 117.15, "C": 117.9, "V": 16141.0}, {"T": "2026-04-30 09:10", "O": 117.8, "H": 118.8, "L": 117.75, "C": 118.75, "V": 8465.0}, {"T": "2026-04-30 09:11", "O": 118.85, "H": 119.55, "L": 118.85, "C": 119.15, "V": 8923.0}, {"T": "2026-04-30 09:12", "O": 119.15, "H": 120.7, "L": 119.1, "C": 120.7, "V": 9513.0}, {"T": "2026-04-30 09:13", "O": 120.6, "H": 121.0, "L": 120.35, "C": 120.5, "V": 13189.0}, {"T": "2026-04-30 09:14", "O": 120.6, "H": 120.8, "L": 120.35, "C": 120.35, "V": 5261.0}, {"T": "2026-04-30 09:15", "O": 120.3, "H": 120.45, "L": 119.95, "C": 120.1, "V": 9337.0}, {"T": "2026-04-30 09:16", "O": 120.2, "H": 121.15, "L": 120.1, "C": 121.1, "V": 4484.0}, {"T": "2026-04-30 09:17", "O": 121.15, "H": 121.55, "L": 121.1, "C": 121.55, "V": 6123.0}, {"T": "2026-04-30 09:18", "O": 121.5, "H": 121.8, "L": 121.3, "C": 121.7, "V": 4892.0}, {"T": "2026-04-30 09:19", "O": 121.65, "H": 122.0, "L": 121.65, "C": 121.95, "V": 3390.0}, {"T": "2026-04-30 09:20", "O": 122.0, "H": 122.0, "L": 121.8, "C": 122.0, "V": 1297.0}, {"T": "2026-04-30 09:26", "O": 123.0, "H": 123.0, "L": 121.95, "C": 122.85, "V": 20823.0}, {"T": "2026-04-30 09:27", "O": 122.85, "H": 123.5, "L": 122.65, "C": 123.35, "V": 11732.0}, {"T": "2026-04-30 09:28", "O": 123.45, "H": 123.65, "L": 123.1, "C": 123.5, "V": 7324.0}, {"T": "2026-04-30 09:29", "O": 123.55, "H": 123.65, "L": 123.45, "C": 123.45, "V": 3785.0}, {"T": "2026-04-30 09:30", "O": 123.45, "H": 123.45, "L": 122.45, "C": 122.65, "V": 9440.0}, {"T": "2026-04-30 09:31", "O": 122.5, "H": 122.55, "L": 122.25, "C": 122.25, "V": 8557.0}, {"T": "2026-04-30 09:32", "O": 122.25, "H": 122.35, "L": 122.05, "C": 122.15, "V": 2901.0}, {"T": "2026-04-30 09:33", "O": 122.25, "H": 122.25, "L": 121.95, "C": 122.0, "V": 4810.0}, {"T": "2026-04-30 09:34", "O": 122.0, "H": 122.25, "L": 122.0, "C": 122.25, "V": 3971.0}, {"T": "2026-04-30 09:35", "O": 122.15, "H": 122.2, "L": 121.85, "C": 122.05, "V": 16432.0}, {"T": "2026-04-30 09:36", "O": 122.2, "H": 122.4, "L": 122.2, "C": 122.4, "V": 455.0}, {"T": "2026-04-30 09:37", "O": 122.4, "H": 122.5, "L": 122.3, "C": 122.3, "V": 3840.0}, {"T": "2026-04-30 09:38", "O": 122.25, "H": 122.75, "L": 122.0, "C": 122.7, "V": 3820.0}, {"T": "2026-04-30 09:39", "O": 122.75, "H": 122.8, "L": 122.6, "C": 122.65, "V": 2497.0}, {"T": "2026-04-30 09:40", "O": 122.65, "H": 122.9, "L": 122.55, "C": 122.75, "V": 5692.0}, {"T": "2026-04-30 09:41", "O": 122.75, "H": 122.8, "L": 122.7, "C": 122.75, "V": 374.0}, {"T": "2026-04-30 09:42", "O": 122.9, "H": 123.4, "L": 122.9, "C": 123.35, "V": 2589.0}, {"T": "2026-04-30 09:43", "O": 123.35, "H": 123.55, "L": 123.25, "C": 123.55, "V": 2935.0}, {"T": "2026-04-30 09:44", "O": 123.55, "H": 123.8, "L": 123.55, "C": 123.6, "V": 1907.0}, {"T": "2026-04-30 09:45", "O": 123.65, "H": 123.85, "L": 123.5, "C": 123.5, "V": 3852.0}, {"T": "2026-04-30 09:46", "O": 123.6, "H": 123.7, "L": 123.5, "C": 123.6, "V": 2181.0}, {"T": "2026-04-30 09:47", "O": 123.7, "H": 123.85, "L": 123.55, "C": 123.7, "V": 4529.0}, {"T": "2026-04-30 09:48", "O": 123.65, "H": 123.85, "L": 123.6, "C": 123.8, "V": 906.0}, {"T": "2026-04-30 09:49", "O": 123.85, "H": 123.9, "L": 123.75, "C": 123.75, "V": 2733.0}, {"T": "2026-04-30 09:50", "O": 123.7, "H": 123.85, "L": 123.45, "C": 123.85, "V": 10496.0}, {"T": "2026-04-30 09:51", "O": 123.8, "H": 124.05, "L": 123.75, "C": 123.85, "V": 2790.0}, {"T": "2026-04-30 09:52", "O": 123.85, "H": 124.55, "L": 123.85, "C": 124.2, "V": 6699.0}, {"T": "2026-04-30 09:53", "O": 124.15, "H": 124.4, "L": 124.05, "C": 124.35, "V": 4931.0}, {"T": "2026-04-30 09:54", "O": 124.35, "H": 124.55, "L": 124.0, "C": 124.4, "V": 5590.0}, {"T": "2026-04-30 09:55", "O": 124.35, "H": 124.4, "L": 124.05, "C": 124.1, "V": 2471.0}, {"T": "2026-04-30 09:56", "O": 124.05, "H": 124.2, "L": 123.85, "C": 124.15, "V": 3161.0}, {"T": "2026-04-30 09:57", "O": 124.25, "H": 124.3, "L": 124.0, "C": 124.2, "V": 2629.0}, {"T": "2026-04-30 09:58", "O": 124.2, "H": 124.25, "L": 124.05, "C": 124.05, "V": 1886.0}, {"T": "2026-04-30 09:59", "O": 124.0, "H": 124.15, "L": 123.95, "C": 124.0, "V": 4913.0}, {"T": "2026-04-30 10:00", "O": 124.1, "H": 124.45, "L": 124.1, "C": 124.4, "V": 4492.0}, {"T": "2026-04-30 10:01", "O": 124.35, "H": 124.45, "L": 124.2, "C": 124.45, "V": 1486.0}, {"T": "2026-04-30 10:02", "O": 124.4, "H": 124.7, "L": 124.3, "C": 124.3, "V": 2358.0}, {"T": "2026-04-30 10:03", "O": 124.25, "H": 124.3, "L": 124.1, "C": 124.2, "V": 2531.0}, {"T": "2026-04-30 10:04", "O": 124.2, "H": 124.25, "L": 124.1, "C": 124.2, "V": 938.0}, {"T": "2026-04-30 10:05", "O": 124.25, "H": 124.65, "L": 124.25, "C": 124.65, "V": 4139.0}, {"T": "2026-04-30 10:06", "O": 124.65, "H": 125.15, "L": 124.65, "C": 125.05, "V": 3771.0}, {"T": "2026-04-30 10:07", "O": 125.0, "H": 125.15, "L": 124.95, "C": 124.95, "V": 2754.0}, {"T": "2026-04-30 10:08", "O": 125.0, "H": 125.05, "L": 124.9, "C": 125.0, "V": 913.0}, {"T": "2026-04-30 10:09", "O": 124.95, "H": 125.45, "L": 124.9, "C": 125.45, "V": 3060.0}, {"T": "2026-04-30 10:10", "O": 125.4, "H": 125.6, "L": 125.2, "C": 125.5, "V": 7757.0}, {"T": "2026-04-30 10:11", "O": 125.5, "H": 125.6, "L": 125.2, "C": 125.45, "V": 4777.0}, {"T": "2026-04-30 10:12", "O": 125.4, "H": 125.5, "L": 125.4, "C": 125.5, "V": 1960.0}, {"T": "2026-04-30 10:13", "O": 125.5, "H": 125.85, "L": 125.4, "C": 125.85, "V": 3795.0}, {"T": "2026-04-30 10:14", "O": 125.8, "H": 126.3, "L": 125.8, "C": 126.2, "V": 12460.0}, {"T": "2026-04-30 10:15", "O": 126.3, "H": 126.65, "L": 126.3, "C": 126.5, "V": 7171.0}, {"T": "2026-04-30 10:16", "O": 126.45, "H": 126.9, "L": 126.4, "C": 126.9, "V": 6527.0}, {"T": "2026-04-30 10:17", "O": 126.95, "H": 127.1, "L": 126.85, "C": 127.1, "V": 11767.0}, {"T": "2026-04-30 10:18", "O": 127.0, "H": 127.3, "L": 127.0, "C": 127.3, "V": 4881.0}, {"T": "2026-04-30 10:19", "O": 127.3, "H": 127.4, "L": 127.0, "C": 127.15, "V": 4625.0}, {"T": "2026-04-30 10:20", "O": 127.2, "H": 127.5, "L": 127.15, "C": 127.45, "V": 5777.0}, {"T": "2026-04-30 10:21", "O": 127.45, "H": 127.8, "L": 127.4, "C": 127.75, "V": 9448.0}, {"T": "2026-04-30 10:22", "O": 127.7, "H": 128.0, "L": 127.6, "C": 127.8, "V": 15874.0}, {"T": "2026-04-30 10:23", "O": 127.8, "H": 128.55, "L": 127.8, "C": 128.2, "V": 12675.0}, {"T": "2026-04-30 10:24", "O": 128.1, "H": 128.7, "L": 128.0, "C": 128.55, "V": 12625.0}, {"T": "2026-04-30 10:25", "O": 128.55, "H": 128.7, "L": 128.2, "C": 128.4, "V": 7973.0}, {"T": "2026-04-30 10:26", "O": 128.4, "H": 128.5, "L": 128.35, "C": 128.5, "V": 3343.0}, {"T": "2026-04-30 10:27", "O": 128.55, "H": 128.8, "L": 128.5, "C": 128.8, "V": 10231.0}, {"T": "2026-04-30 10:28", "O": 128.8, "H": 129.15, "L": 128.6, "C": 129.15, "V": 8936.0}, {"T": "2026-04-30 10:32", "O": 129.95, "H": 129.95, "L": 129.05, "C": 129.1, "V": 28759.0}, {"T": "2026-04-30 10:33", "O": 129.2, "H": 129.4, "L": 129.15, "C": 129.35, "V": 10058.0}, {"T": "2026-04-30 10:34", "O": 129.4, "H": 130.0, "L": 129.35, "C": 129.85, "V": 25949.0}, {"T": "2026-04-30 10:35", "O": 129.85, "H": 131.0, "L": 129.7, "C": 129.85, "V": 23770.0}, {"T": "2026-04-30 10:36", "O": 129.9, "H": 130.25, "L": 129.55, "C": 129.75, "V": 20435.0}, {"T": "2026-04-30 10:37", "O": 129.7, "H": 129.85, "L": 129.2, "C": 129.2, "V": 13588.0}, {"T": "2026-04-30 10:38", "O": 129.15, "H": 129.45, "L": 128.85, "C": 129.45, "V": 33625.0}, {"T": "2026-04-30 10:39", "O": 129.45, "H": 129.9, "L": 129.4, "C": 129.75, "V": 8295.0}, {"T": "2026-04-30 10:40", "O": 129.7, "H": 130.0, "L": 128.75, "C": 129.1, "V": 12929.0}, {"T": "2026-04-30 10:41", "O": 129.175, "H": 129.2, "L": 128.925, "C": 128.95, "V": 9020.0}, {"T": "2026-04-30 10:42", "O": 128.975, "H": 128.975, "L": 128.35, "C": 128.6, "V": 9759.0}, {"T": "2026-04-30 10:43", "O": 128.6, "H": 128.75, "L": 128.5, "C": 128.55, "V": 3470.0}, {"T": "2026-04-30 10:44", "O": 128.55, "H": 128.625, "L": 128.025, "C": 128.1, "V": 8063.0}, {"T": "2026-04-30 10:45", "O": 128.15, "H": 128.85, "L": 128.15, "C": 128.65, "V": 5877.0}, {"T": "2026-04-30 10:46", "O": 128.6, "H": 128.65, "L": 128.45, "C": 128.6, "V": 1613.0}, {"T": "2026-04-30 10:47", "O": 128.45, "H": 128.85, "L": 128.45, "C": 128.85, "V": 4602.0}, {"T": "2026-04-30 10:48", "O": 128.75, "H": 128.85, "L": 128.6, "C": 128.7, "V": 2653.0}, {"T": "2026-04-30 10:49", "O": 128.75, "H": 128.75, "L": 128.05, "C": 128.5, "V": 6464.0}, {"T": "2026-04-30 10:50", "O": 128.5, "H": 128.5, "L": 128.25, "C": 128.35, "V": 1762.0}, {"T": "2026-04-30 10:51", "O": 128.3, "H": 128.65, "L": 128.2, "C": 128.45, "V": 5554.0}, {"T": "2026-04-30 10:52", "O": 128.5, "H": 128.5, "L": 128.3, "C": 128.4, "V": 1667.0}, {"T": "2026-04-30 10:53", "O": 128.35, "H": 128.5, "L": 128.35, "C": 128.5, "V": 1418.0}, {"T": "2026-04-30 10:54", "O": 128.55, "H": 128.55, "L": 128.25, "C": 128.3, "V": 1179.0}, {"T": "2026-04-30 10:55", "O": 128.3, "H": 128.5, "L": 128.3, "C": 128.3, "V": 4249.0}, {"T": "2026-04-30 10:56", "O": 128.4, "H": 128.4, "L": 128.05, "C": 128.15, "V": 1831.0}, {"T": "2026-04-30 10:57", "O": 128.1, "H": 128.1, "L": 128.0, "C": 128.0, "V": 1301.0}, {"T": "2026-04-30 10:58", "O": 128.0, "H": 128.35, "L": 127.75, "C": 128.3, "V": 4202.0}, {"T": "2026-04-30 10:59", "O": 128.25, "H": 128.3, "L": 128.0, "C": 128.25, "V": 2130.0}, {"T": "2026-04-30 11:00", "O": 128.15, "H": 128.45, "L": 128.15, "C": 128.35, "V": 448.0}, {"T": "2026-04-30 11:01", "O": 128.45, "H": 128.45, "L": 128.3, "C": 128.3, "V": 1230.0}, {"T": "2026-04-30 11:02", "O": 128.35, "H": 128.35, "L": 127.7, "C": 127.9, "V": 1549.0}, {"T": "2026-04-30 11:03", "O": 127.85, "H": 128.0, "L": 127.85, "C": 127.9, "V": 883.0}, {"T": "2026-04-30 11:04", "O": 127.8, "H": 127.8, "L": 127.7, "C": 127.8, "V": 1109.0}, {"T": "2026-04-30 11:05", "O": 127.65, "H": 127.85, "L": 127.5, "C": 127.8, "V": 3762.0}, {"T": "2026-04-30 11:06", "O": 127.8, "H": 128.1, "L": 127.8, "C": 128.0, "V": 3779.0}, {"T": "2026-04-30 11:07", "O": 128.0, "H": 128.1, "L": 127.85, "C": 128.1, "V": 5058.0}, {"T": "2026-04-30 11:08", "O": 128.1, "H": 128.4, "L": 128.1, "C": 128.3, "V": 4386.0}, {"T": "2026-04-30 11:09", "O": 128.3, "H": 128.3, "L": 128.05, "C": 128.3, "V": 2087.0}, {"T": "2026-04-30 11:10", "O": 128.3, "H": 128.4, "L": 128.2, "C": 128.3, "V": 1414.0}, {"T": "2026-04-30 11:11", "O": 128.25, "H": 128.25, "L": 127.95, "C": 128.05, "V": 3583.0}, {"T": "2026-04-30 11:12", "O": 128.15, "H": 128.25, "L": 128.05, "C": 128.15, "V": 507.0}, {"T": "2026-04-30 11:13", "O": 128.25, "H": 128.55, "L": 128.25, "C": 128.55, "V": 1908.0}, {"T": "2026-04-30 11:14", "O": 128.6, "H": 128.65, "L": 128.5, "C": 128.5, "V": 2460.0}, {"T": "2026-04-30 11:15", "O": 128.55, "H": 128.6, "L": 128.5, "C": 128.6, "V": 273.0}, {"T": "2026-04-30 11:16", "O": 128.5, "H": 128.5, "L": 128.35, "C": 128.4, "V": 193.0}, {"T": "2026-04-30 11:17", "O": 128.4, "H": 128.4, "L": 128.35, "C": 128.4, "V": 1427.0}, {"T": "2026-04-30 11:18", "O": 128.45, "H": 128.75, "L": 128.35, "C": 128.45, "V": 12598.0}, {"T": "2026-04-30 11:19", "O": 128.5, "H": 128.6, "L": 128.35, "C": 128.6, "V": 1406.0}, {"T": "2026-04-30 11:20", "O": 128.7, "H": 128.95, "L": 128.7, "C": 128.85, "V": 4128.0}, {"T": "2026-04-30 11:21", "O": 128.8, "H": 129.075, "L": 128.8, "C": 129.05, "V": 5365.0}, {"T": "2026-04-30 11:22", "O": 128.95, "H": 129.1, "L": 128.9, "C": 128.95, "V": 1236.0}, {"T": "2026-04-30 11:23", "O": 128.95, "H": 129.05, "L": 128.85, "C": 128.85, "V": 1893.0}, {"T": "2026-04-30 11:24", "O": 128.9, "H": 129.0, "L": 128.875, "C": 129.0, "V": 1608.0}, {"T": "2026-04-30 11:25", "O": 129.0, "H": 129.1, "L": 128.9, "C": 128.9, "V": 1571.0}, {"T": "2026-04-30 11:26", "O": 128.85, "H": 129.1, "L": 128.85, "C": 128.95, "V": 2822.0}, {"T": "2026-04-30 11:27", "O": 129.05, "H": 129.1, "L": 128.95, "C": 128.95, "V": 881.0}, {"T": "2026-04-30 11:28", "O": 128.95, "H": 128.95, "L": 128.8, "C": 128.8, "V": 1172.0}, {"T": "2026-04-30 11:29", "O": 128.8, "H": 128.9, "L": 128.8, "C": 128.85, "V": 415.0}, {"T": "2026-04-30 11:30", "O": 128.95, "H": 129.0, "L": 128.85, "C": 128.85, "V": 3535.0}, {"T": "2026-04-30 11:31", "O": 128.9, "H": 129.1, "L": 128.85, "C": 129.05, "V": 3253.0}, {"T": "2026-04-30 11:32", "O": 129.1, "H": 129.3, "L": 129.05, "C": 129.05, "V": 1991.0}, {"T": "2026-04-30 11:33", "O": 129.05, "H": 129.05, "L": 128.8, "C": 128.85, "V": 3168.0}, {"T": "2026-04-30 11:34", "O": 128.9, "H": 129.1, "L": 128.9, "C": 129.0, "V": 2472.0}, {"T": "2026-04-30 11:35", "O": 129.05, "H": 129.1, "L": 128.9, "C": 129.0, "V": 3107.0}, {"T": "2026-04-30 11:36", "O": 129.0, "H": 129.05, "L": 128.9, "C": 129.05, "V": 2017.0}, {"T": "2026-04-30 11:37", "O": 129.1, "H": 129.1, "L": 128.9, "C": 129.05, "V": 1567.0}, {"T": "2026-04-30 11:38", "O": 129.1, "H": 129.3, "L": 129.1, "C": 129.25, "V": 879.0}, {"T": "2026-04-30 11:39", "O": 129.2, "H": 129.2, "L": 129.05, "C": 129.1, "V": 1835.0}, {"T": "2026-04-30 11:40", "O": 129.15, "H": 129.35, "L": 129.15, "C": 129.35, "V": 1475.0}, {"T": "2026-04-30 11:41", "O": 129.3, "H": 129.4, "L": 129.25, "C": 129.25, "V": 1819.0}, {"T": "2026-04-30 11:42", "O": 129.25, "H": 129.3, "L": 128.9, "C": 128.9, "V": 1486.0}, {"T": "2026-04-30 11:43", "O": 128.95, "H": 129.15, "L": 128.75, "C": 129.05, "V": 2375.0}, {"T": "2026-04-30 11:44", "O": 129.05, "H": 129.05, "L": 128.85, "C": 128.9, "V": 1379.0}, {"T": "2026-04-30 11:45", "O": 128.95, "H": 129.0, "L": 128.9, "C": 128.9, "V": 142.0}, {"T": "2026-04-30 11:46", "O": 129.0, "H": 129.2, "L": 129.0, "C": 129.2, "V": 1543.0}, {"T": "2026-04-30 11:47", "O": 129.25, "H": 129.25, "L": 129.15, "C": 129.15, "V": 738.0}, {"T": "2026-04-30 11:48", "O": 129.1, "H": 129.2, "L": 129.1, "C": 129.2, "V": 792.0}, {"T": "2026-04-30 11:49", "O": 129.25, "H": 129.25, "L": 129.1, "C": 129.25, "V": 1246.0}, {"T": "2026-04-30 11:50", "O": 129.2, "H": 129.65, "L": 129.2, "C": 129.5, "V": 6990.0}, {"T": "2026-04-30 11:51", "O": 129.5, "H": 129.55, "L": 129.5, "C": 129.5, "V": 1130.0}, {"T": "2026-04-30 11:52", "O": 129.55, "H": 129.55, "L": 129.2, "C": 129.55, "V": 2853.0}, {"T": "2026-04-30 11:53", "O": 129.55, "H": 129.55, "L": 129.35, "C": 129.35, "V": 1368.0}, {"T": "2026-04-30 11:54", "O": 129.35, "H": 129.35, "L": 129.05, "C": 129.05, "V": 1757.0}, {"T": "2026-04-30 11:55", "O": 129.05, "H": 129.1, "L": 128.5, "C": 128.55, "V": 3566.0}, {"T": "2026-04-30 11:56", "O": 128.5, "H": 128.5, "L": 128.3, "C": 128.45, "V": 1087.0}, {"T": "2026-04-30 11:57", "O": 128.4, "H": 128.5, "L": 128.15, "C": 128.15, "V": 1256.0}, {"T": "2026-04-30 11:58", "O": 128.2, "H": 128.3, "L": 127.85, "C": 128.3, "V": 6117.0}, {"T": "2026-04-30 11:59", "O": 128.2, "H": 128.55, "L": 128.2, "C": 128.55, "V": 456.0}, {"T": "2026-04-30 12:00", "O": 128.45, "H": 128.85, "L": 128.4, "C": 128.75, "V": 3649.0}, {"T": "2026-04-30 12:01", "O": 128.75, "H": 128.9, "L": 128.7, "C": 128.9, "V": 1201.0}, {"T": "2026-04-30 12:02", "O": 128.9, "H": 129.1, "L": 128.9, "C": 129.05, "V": 2954.0}, {"T": "2026-04-30 12:03", "O": 129.1, "H": 129.1, "L": 128.7, "C": 128.8, "V": 4989.0}, {"T": "2026-04-30 12:04", "O": 128.9, "H": 129.15, "L": 128.9, "C": 129.15, "V": 860.0}, {"T": "2026-04-30 12:05", "O": 129.2, "H": 129.3, "L": 129.2, "C": 129.2, "V": 2062.0}, {"T": "2026-04-30 12:06", "O": 129.2, "H": 129.2, "L": 128.85, "C": 128.9, "V": 5156.0}, {"T": "2026-04-30 12:07", "O": 128.85, "H": 129.05, "L": 128.75, "C": 129.0, "V": 5733.0}, {"T": "2026-04-30 12:08", "O": 128.95, "H": 129.15, "L": 128.95, "C": 129.05, "V": 888.0}, {"T": "2026-04-30 12:09", "O": 129.05, "H": 129.15, "L": 129.05, "C": 129.05, "V": 707.0}, {"T": "2026-04-30 12:10", "O": 129.1, "H": 129.2, "L": 129.05, "C": 129.15, "V": 1191.0}, {"T": "2026-04-30 12:11", "O": 129.05, "H": 129.05, "L": 128.7, "C": 128.7, "V": 1357.0}, {"T": "2026-04-30 12:12", "O": 128.8, "H": 129.0, "L": 128.8, "C": 129.0, "V": 935.0}, {"T": "2026-04-30 12:13", "O": 129.0, "H": 129.2, "L": 129.0, "C": 129.15, "V": 1611.0}, {"T": "2026-04-30 12:14", "O": 129.1, "H": 129.1, "L": 129.0, "C": 129.0, "V": 790.0}, {"T": "2026-04-30 12:15", "O": 129.0, "H": 129.05, "L": 129.0, "C": 129.05, "V": 330.0}, {"T": "2026-04-30 12:16", "O": 129.05, "H": 129.05, "L": 129.05, "C": 129.05, "V": 275.0}, {"T": "2026-04-30 12:17", "O": 129.05, "H": 129.15, "L": 129.0, "C": 129.1, "V": 871.0}, {"T": "2026-04-30 12:18", "O": 129.1, "H": 129.2, "L": 129.0, "C": 129.2, "V": 543.0}, {"T": "2026-04-30 12:19", "O": 129.2, "H": 129.2, "L": 129.1, "C": 129.1, "V": 1280.0}, {"T": "2026-04-30 12:20", "O": 129.1, "H": 129.2, "L": 129.1, "C": 129.2, "V": 189.0}, {"T": "2026-04-30 12:21", "O": 129.15, "H": 129.15, "L": 129.15, "C": 129.15, "V": 3.0}, {"T": "2026-04-30 12:22", "O": 129.1, "H": 129.55, "L": 129.1, "C": 129.4, "V": 3682.0}, {"T": "2026-04-30 12:23", "O": 129.55, "H": 129.6, "L": 129.4, "C": 129.45, "V": 3869.0}, {"T": "2026-04-30 12:24", "O": 129.45, "H": 129.5, "L": 129.45, "C": 129.5, "V": 437.0}, {"T": "2026-04-30 12:25", "O": 129.5, "H": 129.8, "L": 129.35, "C": 129.8, "V": 11297.0}, {"T": "2026-04-30 12:26", "O": 129.85, "H": 129.95, "L": 129.8, "C": 129.8, "V": 3467.0}, {"T": "2026-04-30 12:27", "O": 129.8, "H": 129.9, "L": 129.8, "C": 129.9, "V": 430.0}, {"T": "2026-04-30 12:28", "O": 129.95, "H": 129.95, "L": 129.8, "C": 129.95, "V": 1035.0}, {"T": "2026-04-30 12:29", "O": 129.95, "H": 129.95, "L": 129.4, "C": 129.4, "V": 3789.0}, {"T": "2026-04-30 12:30", "O": 129.3, "H": 129.3, "L": 129.05, "C": 129.25, "V": 5008.0}, {"T": "2026-04-30 12:31", "O": 129.25, "H": 129.4, "L": 129.25, "C": 129.3, "V": 3105.0}, {"T": "2026-04-30 12:32", "O": 129.25, "H": 129.25, "L": 129.1, "C": 129.25, "V": 1942.0}, {"T": "2026-04-30 12:33", "O": 129.25, "H": 129.35, "L": 129.1, "C": 129.1, "V": 2134.0}, {"T": "2026-04-30 12:34", "O": 129.1, "H": 129.2, "L": 128.95, "C": 129.0, "V": 2621.0}, {"T": "2026-04-30 12:35", "O": 129.0, "H": 129.0, "L": 128.8, "C": 128.9, "V": 3040.0}, {"T": "2026-04-30 12:36", "O": 128.9, "H": 128.9, "L": 128.45, "C": 128.8, "V": 6611.0}, {"T": "2026-04-30 12:37", "O": 128.75, "H": 128.75, "L": 128.65, "C": 128.65, "V": 1605.0}, {"T": "2026-04-30 12:38", "O": 128.6, "H": 128.6, "L": 128.4, "C": 128.4, "V": 915.0}, {"T": "2026-04-30 12:39", "O": 128.4, "H": 128.6, "L": 128.4, "C": 128.6, "V": 1724.0}, {"T": "2026-04-30 12:40", "O": 128.55, "H": 128.6, "L": 128.45, "C": 128.45, "V": 1172.0}, {"T": "2026-04-30 12:41", "O": 128.4, "H": 128.45, "L": 128.1, "C": 128.3, "V": 3554.0}, {"T": "2026-04-30 12:42", "O": 128.3, "H": 128.4, "L": 127.95, "C": 128.05, "V": 3822.0}, {"T": "2026-04-30 12:43", "O": 128.1, "H": 128.35, "L": 128.1, "C": 128.3, "V": 2302.0}, {"T": "2026-04-30 12:44", "O": 128.25, "H": 128.25, "L": 128.15, "C": 128.2, "V": 2054.0}, {"T": "2026-04-30 12:45", "O": 128.15, "H": 128.25, "L": 127.85, "C": 127.9, "V": 3441.0}, {"T": "2026-04-30 12:46", "O": 127.95, "H": 128.05, "L": 127.85, "C": 127.9, "V": 971.0}, {"T": "2026-04-30 12:47", "O": 128.1, "H": 128.2, "L": 128.05, "C": 128.15, "V": 1845.0}, {"T": "2026-04-30 12:48", "O": 128.25, "H": 128.25, "L": 128.2, "C": 128.2, "V": 274.0}, {"T": "2026-04-30 12:49", "O": 128.2, "H": 128.25, "L": 128.1, "C": 128.2, "V": 623.0}, {"T": "2026-04-30 12:50", "O": 128.2, "H": 128.3, "L": 128.15, "C": 128.2, "V": 5062.0}, {"T": "2026-04-30 12:51", "O": 128.2, "H": 128.3, "L": 128.15, "C": 128.25, "V": 3469.0}, {"T": "2026-04-30 12:52", "O": 128.2, "H": 128.25, "L": 128.15, "C": 128.15, "V": 355.0}, {"T": "2026-04-30 12:53", "O": 128.25, "H": 128.4, "L": 128.2, "C": 128.2, "V": 2589.0}, {"T": "2026-04-30 12:54", "O": 128.25, "H": 128.25, "L": 128.1, "C": 128.15, "V": 1861.0}, {"T": "2026-04-30 12:55", "O": 128.2, "H": 128.25, "L": 128.0, "C": 128.1, "V": 1105.0}, {"T": "2026-04-30 12:56", "O": 128.05, "H": 128.1, "L": 127.95, "C": 128.1, "V": 556.0}, {"T": "2026-04-30 12:57", "O": 128.2, "H": 128.4, "L": 128.15, "C": 128.4, "V": 4611.0}, {"T": "2026-04-30 12:58", "O": 128.35, "H": 128.45, "L": 128.35, "C": 128.45, "V": 649.0}, {"T": "2026-04-30 12:59", "O": 128.45, "H": 128.45, "L": 128.15, "C": 128.25, "V": 974.0}, {"T": "2026-04-30 13:00", "O": 128.35, "H": 128.35, "L": 128.2, "C": 128.2, "V": 231.0}, {"T": "2026-04-30 13:01", "O": 128.3, "H": 128.4, "L": 128.3, "C": 128.4, "V": 604.0}, {"T": "2026-04-30 13:02", "O": 128.4, "H": 128.4, "L": 128.0, "C": 128.05, "V": 3143.0}, {"T": "2026-04-30 13:03", "O": 128.15, "H": 128.25, "L": 128.0, "C": 128.0, "V": 1209.0}, {"T": "2026-04-30 13:04", "O": 128.2, "H": 128.2, "L": 127.9, "C": 128.0, "V": 1816.0}, {"T": "2026-04-30 13:05", "O": 128.1, "H": 128.1, "L": 128.0, "C": 128.0, "V": 447.0}, {"T": "2026-04-30 13:06", "O": 128.0, "H": 128.1, "L": 127.9, "C": 128.05, "V": 1428.0}, {"T": "2026-04-30 13:07", "O": 128.1, "H": 128.15, "L": 128.05, "C": 128.15, "V": 1322.0}, {"T": "2026-04-30 13:08", "O": 128.15, "H": 128.15, "L": 128.05, "C": 128.1, "V": 1246.0}, {"T": "2026-04-30 13:09", "O": 128.15, "H": 128.3, "L": 128.1, "C": 128.3, "V": 2471.0}, {"T": "2026-04-30 13:10", "O": 128.35, "H": 128.75, "L": 128.35, "C": 128.5, "V": 3614.0}, {"T": "2026-04-30 13:11", "O": 128.45, "H": 128.55, "L": 128.45, "C": 128.45, "V": 828.0}, {"T": "2026-04-30 13:12", "O": 128.55, "H": 128.55, "L": 128.55, "C": 128.55, "V": 1162.0}, {"T": "2026-04-30 13:13", "O": 128.6, "H": 128.6, "L": 128.6, "C": 128.6, "V": 120.0}, {"T": "2026-04-30 13:14", "O": 128.55, "H": 128.55, "L": 128.25, "C": 128.25, "V": 1617.0}, {"T": "2026-04-30 13:15", "O": 128.25, "H": 128.35, "L": 128.25, "C": 128.3, "V": 433.0}, {"T": "2026-04-30 13:16", "O": 128.3, "H": 128.45, "L": 128.3, "C": 128.45, "V": 927.0}, {"T": "2026-04-30 13:17", "O": 128.4, "H": 128.6, "L": 128.4, "C": 128.5, "V": 1265.0}, {"T": "2026-04-30 13:18", "O": 128.55, "H": 128.6, "L": 128.55, "C": 128.6, "V": 462.0}, {"T": "2026-04-30 13:19", "O": 128.6, "H": 128.6, "L": 128.55, "C": 128.55, "V": 43.0}, {"T": "2026-04-30 13:20", "O": 128.7, "H": 128.8, "L": 128.7, "C": 128.8, "V": 290.0}, {"T": "2026-04-30 13:21", "O": 128.8, "H": 128.8, "L": 128.55, "C": 128.55, "V": 1469.0}, {"T": "2026-04-30 13:22", "O": 128.55, "H": 128.7, "L": 128.45, "C": 128.55, "V": 1549.0}, {"T": "2026-04-30 13:23", "O": 128.65, "H": 128.8, "L": 128.6, "C": 128.6, "V": 2979.0}, {"T": "2026-04-30 13:24", "O": 128.5, "H": 128.5, "L": 128.35, "C": 128.35, "V": 1536.0}, {"T": "2026-04-30 13:25", "O": 128.4, "H": 128.4, "L": 128.35, "C": 128.35, "V": 187.0}, {"T": "2026-04-30 13:26", "O": 128.35, "H": 128.45, "L": 128.2, "C": 128.45, "V": 2102.0}, {"T": "2026-04-30 13:27", "O": 128.45, "H": 128.6, "L": 128.3, "C": 128.35, "V": 1734.0}, {"T": "2026-04-30 13:28", "O": 128.5, "H": 128.5, "L": 128.4, "C": 128.4, "V": 796.0}, {"T": "2026-04-30 13:29", "O": 128.5, "H": 128.55, "L": 128.45, "C": 128.45, "V": 1250.0}, {"T": "2026-04-30 13:30", "O": 128.5, "H": 128.55, "L": 128.5, "C": 128.55, "V": 266.0}, {"T": "2026-04-30 13:31", "O": 128.5, "H": 128.5, "L": 128.35, "C": 128.45, "V": 1074.0}, {"T": "2026-04-30 13:32", "O": 128.5, "H": 128.5, "L": 128.5, "C": 128.5, "V": 118.0}, {"T": "2026-04-30 13:33", "O": 128.5, "H": 128.5, "L": 128.45, "C": 128.45, "V": 369.0}, {"T": "2026-04-30 13:34", "O": 128.45, "H": 128.55, "L": 128.35, "C": 128.55, "V": 553.0}, {"T": "2026-04-30 13:35", "O": 128.6, "H": 128.7, "L": 128.55, "C": 128.7, "V": 2444.0}, {"T": "2026-04-30 13:36", "O": 128.7, "H": 128.7, "L": 128.6, "C": 128.6, "V": 1425.0}, {"T": "2026-04-30 13:37", "O": 128.6, "H": 128.75, "L": 128.6, "C": 128.7, "V": 2143.0}, {"T": "2026-04-30 13:38", "O": 128.65, "H": 128.75, "L": 128.65, "C": 128.75, "V": 406.0}, {"T": "2026-04-30 13:39", "O": 128.85, "H": 128.9, "L": 128.75, "C": 128.9, "V": 1236.0}, {"T": "2026-04-30 13:40", "O": 128.8, "H": 128.85, "L": 128.7, "C": 128.85, "V": 1970.0}, {"T": "2026-04-30 13:41", "O": 128.9, "H": 128.9, "L": 128.75, "C": 128.85, "V": 1357.0}, {"T": "2026-04-30 13:42", "O": 128.8, "H": 128.9, "L": 128.8, "C": 128.8, "V": 427.0}, {"T": "2026-04-30 13:43", "O": 128.85, "H": 128.85, "L": 128.75, "C": 128.8, "V": 1071.0}, {"T": "2026-04-30 13:45", "O": 128.75, "H": 128.8, "L": 128.7, "C": 128.8, "V": 602.0}, {"T": "2026-04-30 13:46", "O": 128.8, "H": 128.8, "L": 128.65, "C": 128.7, "V": 688.0}, {"T": "2026-04-30 13:47", "O": 128.75, "H": 128.8, "L": 128.75, "C": 128.75, "V": 204.0}, {"T": "2026-04-30 13:48", "O": 128.7, "H": 128.7, "L": 128.65, "C": 128.65, "V": 548.0}, {"T": "2026-04-30 13:49", "O": 128.75, "H": 128.8, "L": 128.75, "C": 128.8, "V": 195.0}, {"T": "2026-04-30 13:50", "O": 128.8, "H": 128.85, "L": 128.75, "C": 128.8, "V": 633.0}, {"T": "2026-04-30 13:51", "O": 128.75, "H": 128.75, "L": 128.6, "C": 128.65, "V": 1178.0}, {"T": "2026-04-30 13:52", "O": 128.55, "H": 128.6, "L": 128.55, "C": 128.6, "V": 726.0}, {"T": "2026-04-30 13:53", "O": 128.6, "H": 128.7, "L": 128.6, "C": 128.65, "V": 821.0}, {"T": "2026-04-30 13:55", "O": 128.6, "H": 128.75, "L": 128.5, "C": 128.7, "V": 3980.0}, {"T": "2026-04-30 13:56", "O": 128.7, "H": 128.75, "L": 128.6, "C": 128.6, "V": 1487.0}, {"T": "2026-04-30 13:57", "O": 128.65, "H": 128.9, "L": 128.65, "C": 128.85, "V": 2603.0}, {"T": "2026-04-30 13:58", "O": 128.75, "H": 128.75, "L": 128.6, "C": 128.6, "V": 918.0}, {"T": "2026-04-30 13:59", "O": 128.5, "H": 128.65, "L": 128.5, "C": 128.65, "V": 1833.0}, {"T": "2026-04-30 14:00", "O": 128.75, "H": 128.75, "L": 128.725, "C": 128.75, "V": 592.0}, {"T": "2026-04-30 14:01", "O": 128.75, "H": 128.8, "L": 128.75, "C": 128.8, "V": 31.0}, {"T": "2026-04-30 14:02", "O": 128.8, "H": 129.05, "L": 128.7, "C": 129.05, "V": 4282.0}, {"T": "2026-04-30 14:03", "O": 129.1, "H": 129.15, "L": 128.9, "C": 128.95, "V": 1359.0}, {"T": "2026-04-30 14:04", "O": 128.85, "H": 128.95, "L": 128.8, "C": 128.95, "V": 1957.0}, {"T": "2026-04-30 14:05", "O": 128.9, "H": 129.05, "L": 128.9, "C": 128.95, "V": 1643.0}, {"T": "2026-04-30 14:06", "O": 128.9, "H": 128.9, "L": 128.65, "C": 128.7, "V": 1142.0}, {"T": "2026-04-30 14:07", "O": 128.75, "H": 128.75, "L": 128.75, "C": 128.75, "V": 105.0}, {"T": "2026-04-30 14:08", "O": 128.8, "H": 128.8, "L": 128.8, "C": 128.8, "V": 189.0}, {"T": "2026-04-30 14:09", "O": 128.85, "H": 128.85, "L": 128.85, "C": 128.85, "V": 39.0}, {"T": "2026-04-30 14:10", "O": 128.85, "H": 128.85, "L": 128.75, "C": 128.75, "V": 380.0}, {"T": "2026-04-30 14:11", "O": 128.75, "H": 128.75, "L": 128.5, "C": 128.5, "V": 1321.0}, {"T": "2026-04-30 14:12", "O": 128.55, "H": 128.7, "L": 128.55, "C": 128.7, "V": 956.0}, {"T": "2026-04-30 14:13", "O": 128.65, "H": 128.8, "L": 128.6, "C": 128.7, "V": 404.0}, {"T": "2026-04-30 14:14", "O": 128.75, "H": 128.8, "L": 128.75, "C": 128.75, "V": 346.0}, {"T": "2026-04-30 14:15", "O": 128.8, "H": 128.8, "L": 128.65, "C": 128.65, "V": 409.0}, {"T": "2026-04-30 14:16", "O": 128.6, "H": 128.95, "L": 128.6, "C": 128.65, "V": 3058.0}, {"T": "2026-04-30 14:17", "O": 128.6, "H": 128.65, "L": 128.45, "C": 128.45, "V": 1160.0}, {"T": "2026-04-30 14:18", "O": 128.45, "H": 128.45, "L": 128.4, "C": 128.45, "V": 746.0}, {"T": "2026-04-30 14:19", "O": 128.5, "H": 128.5, "L": 128.2, "C": 128.35, "V": 2590.0}, {"T": "2026-04-30 14:20", "O": 128.35, "H": 128.35, "L": 128.35, "C": 128.35, "V": 166.0}, {"T": "2026-04-30 14:21", "O": 128.3, "H": 128.3, "L": 128.2, "C": 128.2, "V": 364.0}, {"T": "2026-04-30 14:22", "O": 128.3, "H": 128.4, "L": 128.3, "C": 128.4, "V": 783.0}, {"T": "2026-04-30 14:23", "O": 128.4, "H": 128.4, "L": 128.4, "C": 128.4, "V": 22.0}, {"T": "2026-04-30 14:24", "O": 128.45, "H": 128.55, "L": 128.45, "C": 128.55, "V": 464.0}, {"T": "2026-04-30 14:25", "O": 128.45, "H": 128.5, "L": 128.4, "C": 128.5, "V": 332.0}, {"T": "2026-04-30 14:26", "O": 128.55, "H": 128.65, "L": 128.55, "C": 128.65, "V": 221.0}, {"T": "2026-04-30 14:27", "O": 128.6, "H": 128.6, "L": 128.45, "C": 128.5, "V": 1244.0}, {"T": "2026-04-30 14:28", "O": 128.55, "H": 128.6, "L": 128.5, "C": 128.5, "V": 629.0}, {"T": "2026-04-30 14:29", "O": 128.5, "H": 128.5, "L": 128.5, "C": 128.5, "V": 92.0}, {"T": "2026-04-30 14:30", "O": 128.5, "H": 128.65, "L": 128.5, "C": 128.55, "V": 616.0}, {"T": "2026-04-30 14:31", "O": 128.5, "H": 128.55, "L": 128.35, "C": 128.55, "V": 486.0}, {"T": "2026-04-30 14:32", "O": 128.5, "H": 128.65, "L": 128.5, "C": 128.65, "V": 814.0}, {"T": "2026-04-30 14:33", "O": 128.7, "H": 128.7, "L": 128.55, "C": 128.55, "V": 1074.0}, {"T": "2026-04-30 14:34", "O": 128.55, "H": 128.55, "L": 128.55, "C": 128.55, "V": 2.0}, {"T": "2026-04-30 14:35", "O": 128.6, "H": 128.7, "L": 128.6, "C": 128.7, "V": 391.0}, {"T": "2026-04-30 14:36", "O": 128.65, "H": 128.65, "L": 128.5, "C": 128.5, "V": 286.0}, {"T": "2026-04-30 14:37", "O": 128.5, "H": 128.55, "L": 128.5, "C": 128.55, "V": 150.0}, {"T": "2026-04-30 14:38", "O": 128.5, "H": 128.75, "L": 128.5, "C": 128.75, "V": 1885.0}, {"T": "2026-04-30 14:39", "O": 128.75, "H": 128.8, "L": 128.7, "C": 128.75, "V": 606.0}, {"T": "2026-04-30 14:40", "O": 128.75, "H": 128.85, "L": 128.7, "C": 128.7, "V": 980.0}, {"T": "2026-04-30 14:41", "O": 128.75, "H": 128.75, "L": 128.65, "C": 128.65, "V": 230.0}, {"T": "2026-04-30 14:42", "O": 128.7, "H": 128.7, "L": 128.7, "C": 128.7, "V": 191.0}, {"T": "2026-04-30 14:43", "O": 128.75, "H": 128.75, "L": 128.6, "C": 128.6, "V": 1804.0}, {"T": "2026-04-30 14:44", "O": 128.6, "H": 128.65, "L": 128.55, "C": 128.55, "V": 203.0}, {"T": "2026-04-30 14:45", "O": 128.6, "H": 128.65, "L": 128.45, "C": 128.5, "V": 1321.0}, {"T": "2026-04-30 14:46", "O": 128.55, "H": 128.6, "L": 128.45, "C": 128.6, "V": 559.0}, {"T": "2026-04-30 14:47", "O": 128.6, "H": 128.6, "L": 128.55, "C": 128.55, "V": 1094.0}, {"T": "2026-04-30 14:48", "O": 128.6, "H": 128.75, "L": 128.55, "C": 128.6, "V": 1134.0}, {"T": "2026-04-30 14:49", "O": 128.6, "H": 128.65, "L": 128.6, "C": 128.65, "V": 99.0}, {"T": "2026-04-30 14:50", "O": 128.7, "H": 128.7, "L": 128.6, "C": 128.6, "V": 908.0}, {"T": "2026-04-30 14:51", "O": 128.6, "H": 128.7, "L": 128.6, "C": 128.7, "V": 522.0}, {"T": "2026-04-30 14:52", "O": 128.75, "H": 128.8, "L": 128.75, "C": 128.8, "V": 599.0}, {"T": "2026-04-30 14:53", "O": 128.8, "H": 128.85, "L": 128.7, "C": 128.7, "V": 1268.0}, {"T": "2026-04-30 14:54", "O": 128.8, "H": 128.8, "L": 128.7, "C": 128.7, "V": 349.0}, {"T": "2026-04-30 14:55", "O": 128.7, "H": 128.7, "L": 128.7, "C": 128.7, "V": 111.0}, {"T": "2026-04-30 14:56", "O": 128.85, "H": 128.85, "L": 128.6, "C": 128.6, "V": 752.0}, {"T": "2026-04-30 14:57", "O": 128.55, "H": 128.7, "L": 128.55, "C": 128.7, "V": 1475.0}, {"T": "2026-04-30 14:58", "O": 128.65, "H": 128.7, "L": 128.65, "C": 128.7, "V": 745.0}, {"T": "2026-04-30 14:59", "O": 128.7, "H": 129.05, "L": 128.65, "C": 128.9, "V": 4631.0}, {"T": "2026-04-30 15:00", "O": 128.9, "H": 129.1, "L": 128.9, "C": 129.05, "V": 1689.0}, {"T": "2026-04-30 15:01", "O": 129.05, "H": 129.1, "L": 129.05, "C": 129.1, "V": 3152.0}, {"T": "2026-04-30 15:02", "O": 129.05, "H": 129.15, "L": 129.0, "C": 129.1, "V": 1401.0}, {"T": "2026-04-30 15:03", "O": 129.0, "H": 129.0, "L": 128.9, "C": 128.9, "V": 270.0}, {"T": "2026-04-30 15:04", "O": 128.85, "H": 129.0, "L": 128.85, "C": 128.9, "V": 882.0}, {"T": "2026-04-30 15:05", "O": 128.95, "H": 128.95, "L": 128.9, "C": 128.9, "V": 469.0}, {"T": "2026-04-30 15:06", "O": 128.8, "H": 129.0, "L": 128.8, "C": 129.0, "V": 677.0}, {"T": "2026-04-30 15:07", "O": 129.0, "H": 129.05, "L": 128.95, "C": 128.95, "V": 650.0}, {"T": "2026-04-30 15:08", "O": 128.9, "H": 128.9, "L": 128.85, "C": 128.85, "V": 2101.0}, {"T": "2026-04-30 15:09", "O": 128.8, "H": 128.95, "L": 128.8, "C": 128.85, "V": 1355.0}, {"T": "2026-04-30 15:10", "O": 128.8, "H": 128.9, "L": 128.8, "C": 128.9, "V": 631.0}, {"T": "2026-04-30 15:11", "O": 128.9, "H": 128.9, "L": 128.85, "C": 128.85, "V": 589.0}, {"T": "2026-04-30 15:12", "O": 128.75, "H": 128.75, "L": 128.7, "C": 128.7, "V": 2821.0}, {"T": "2026-04-30 15:13", "O": 128.7, "H": 128.8, "L": 128.65, "C": 128.75, "V": 1830.0}, {"T": "2026-04-30 15:14", "O": 128.75, "H": 128.75, "L": 128.75, "C": 128.75, "V": 152.0}, {"T": "2026-04-30 15:15", "O": 128.8, "H": 128.85, "L": 128.75, "C": 128.85, "V": 304.0}, {"T": "2026-04-30 15:16", "O": 128.8, "H": 128.85, "L": 128.8, "C": 128.8, "V": 1493.0}, {"T": "2026-04-30 15:17", "O": 128.8, "H": 128.8, "L": 128.65, "C": 128.65, "V": 3087.0}, {"T": "2026-04-30 15:18", "O": 128.65, "H": 128.7, "L": 128.65, "C": 128.65, "V": 812.0}, {"T": "2026-04-30 15:19", "O": 128.65, "H": 128.7, "L": 128.65, "C": 128.7, "V": 540.0}, {"T": "2026-04-30 15:20", "O": 128.6, "H": 128.6, "L": 128.5, "C": 128.6, "V": 1317.0}, {"T": "2026-04-30 15:21", "O": 128.6, "H": 128.75, "L": 128.6, "C": 128.75, "V": 1179.0}, {"T": "2026-04-30 15:22", "O": 128.7, "H": 128.7, "L": 128.7, "C": 128.7, "V": 235.0}, {"T": "2026-04-30 15:23", "O": 128.8, "H": 128.8, "L": 128.7, "C": 128.7, "V": 363.0}, {"T": "2026-04-30 15:24", "O": 128.75, "H": 128.75, "L": 128.65, "C": 128.65, "V": 561.0}, {"T": "2026-04-30 15:25", "O": 128.65, "H": 128.7, "L": 128.6, "C": 128.6, "V": 723.0}, {"T": "2026-04-30 15:26", "O": 128.6, "H": 128.65, "L": 128.6, "C": 128.65, "V": 154.0}, {"T": "2026-04-30 15:27", "O": 128.6, "H": 128.65, "L": 128.6, "C": 128.65, "V": 147.0}, {"T": "2026-04-30 15:28", "O": 128.55, "H": 128.55, "L": 128.3, "C": 128.45, "V": 4640.0}, {"T": "2026-04-30 15:29", "O": 128.4, "H": 128.55, "L": 128.4, "C": 128.4, "V": 3087.0}, {"T": "2026-04-30 15:30", "O": 128.4, "H": 128.6, "L": 128.35, "C": 128.5, "V": 3227.0}, {"T": "2026-04-30 15:31", "O": 128.5, "H": 128.5, "L": 128.25, "C": 128.25, "V": 1708.0}, {"T": "2026-04-30 15:32", "O": 128.2, "H": 128.2, "L": 128.05, "C": 128.05, "V": 3791.0}, {"T": "2026-04-30 15:33", "O": 128.15, "H": 128.15, "L": 127.95, "C": 128.0, "V": 3531.0}, {"T": "2026-04-30 15:34", "O": 128.0, "H": 128.25, "L": 128.0, "C": 128.1, "V": 5633.0}, {"T": "2026-04-30 15:35", "O": 128.05, "H": 128.05, "L": 127.9, "C": 128.0, "V": 1854.0}, {"T": "2026-04-30 15:36", "O": 127.95, "H": 127.95, "L": 127.55, "C": 127.6, "V": 2023.0}, {"T": "2026-04-30 15:37", "O": 127.65, "H": 127.75, "L": 127.4, "C": 127.45, "V": 1893.0}, {"T": "2026-04-30 15:38", "O": 127.45, "H": 127.45, "L": 127.2, "C": 127.2, "V": 2279.0}, {"T": "2026-04-30 15:39", "O": 127.2, "H": 127.3, "L": 126.85, "C": 127.2, "V": 5377.0}, {"T": "2026-04-30 15:40", "O": 127.25, "H": 127.35, "L": 127.2, "C": 127.35, "V": 1334.0}, {"T": "2026-04-30 15:41", "O": 127.35, "H": 127.4, "L": 127.35, "C": 127.4, "V": 1033.0}, {"T": "2026-04-30 15:42", "O": 127.25, "H": 127.35, "L": 127.1, "C": 127.3, "V": 2801.0}, {"T": "2026-04-30 15:43", "O": 127.3, "H": 127.45, "L": 127.3, "C": 127.45, "V": 1969.0}, {"T": "2026-04-30 15:44", "O": 127.55, "H": 127.65, "L": 127.55, "C": 127.6, "V": 1232.0}, {"T": "2026-04-30 15:45", "O": 127.65, "H": 127.8, "L": 127.65, "C": 127.75, "V": 937.0}, {"T": "2026-04-30 15:46", "O": 127.7, "H": 127.75, "L": 127.1, "C": 127.25, "V": 5314.0}, {"T": "2026-04-30 15:47", "O": 127.3, "H": 127.3, "L": 126.75, "C": 126.75, "V": 3745.0}, {"T": "2026-04-30 15:48", "O": 126.8, "H": 127.15, "L": 126.7, "C": 127.15, "V": 5622.0}, {"T": "2026-04-30 15:49", "O": 127.2, "H": 127.3, "L": 127.1, "C": 127.25, "V": 4226.0}, {"T": "2026-04-30 15:50", "O": 127.2, "H": 127.2, "L": 126.95, "C": 126.95, "V": 1304.0}, {"T": "2026-04-30 15:51", "O": 126.95, "H": 127.0, "L": 126.8, "C": 126.85, "V": 2630.0}, {"T": "2026-04-30 15:52", "O": 126.75, "H": 126.825, "L": 126.725, "C": 126.75, "V": 987.0}, {"T": "2026-04-30 15:53", "O": 126.7, "H": 126.75, "L": 126.55, "C": 126.75, "V": 1507.0}, {"T": "2026-04-30 15:54", "O": 126.85, "H": 126.95, "L": 126.8, "C": 126.925, "V": 2052.0}, {"T": "2026-04-30 15:55", "O": 126.9, "H": 126.95, "L": 126.9, "C": 126.925, "V": 1238.0}, {"T": "2026-04-30 15:56", "O": 126.9, "H": 126.9, "L": 126.825, "C": 126.85, "V": 1101.0}, {"T": "2026-04-30 15:57", "O": 126.825, "H": 126.95, "L": 126.825, "C": 126.85, "V": 1601.0}, {"T": "2026-04-30 15:58", "O": 126.825, "H": 126.85, "L": 126.75, "C": 126.8, "V": 1575.0}, {"T": "2026-04-30 15:59", "O": 126.75, "H": 126.8, "L": 126.7, "C": 126.8, "V": 1317.0}, {"T": "2026-04-30 16:00", "O": 126.775, "H": 126.9, "L": 126.75, "C": 126.9, "V": 1066.0}, {"T": "2026-04-30 16:01", "O": 127.0, "H": 127.0, "L": 126.8, "C": 126.8, "V": 2436.0}, {"T": "2026-04-30 16:02", "O": 126.85, "H": 126.9, "L": 126.85, "C": 126.9, "V": 171.0}, {"T": "2026-04-30 16:03", "O": 126.9, "H": 127.1, "L": 126.9, "C": 127.1, "V": 1329.0}, {"T": "2026-04-30 16:04", "O": 127.05, "H": 127.05, "L": 127.0, "C": 127.05, "V": 329.0}, {"T": "2026-04-30 16:05", "O": 127.05, "H": 127.05, "L": 126.95, "C": 127.0, "V": 590.0}, {"T": "2026-04-30 16:06", "O": 127.05, "H": 127.05, "L": 126.9, "C": 127.05, "V": 1252.0}, {"T": "2026-04-30 16:07", "O": 126.95, "H": 127.1, "L": 126.9, "C": 126.95, "V": 2300.0}, {"T": "2026-04-30 16:08", "O": 126.95, "H": 127.05, "L": 126.95, "C": 127.05, "V": 872.0}, {"T": "2026-04-30 16:09", "O": 127.05, "H": 127.05, "L": 126.8, "C": 126.8, "V": 718.0}, {"T": "2026-04-30 16:10", "O": 126.75, "H": 126.8, "L": 126.65, "C": 126.65, "V": 538.0}, {"T": "2026-04-30 16:11", "O": 126.65, "H": 126.65, "L": 126.5, "C": 126.55, "V": 1947.0}, {"T": "2026-04-30 16:12", "O": 126.55, "H": 126.6, "L": 126.5, "C": 126.6, "V": 915.0}, {"T": "2026-04-30 16:13", "O": 126.65, "H": 126.7, "L": 126.6, "C": 126.7, "V": 1074.0}, {"T": "2026-04-30 16:14", "O": 126.75, "H": 127.0, "L": 126.75, "C": 127.0, "V": 1912.0}, {"T": "2026-04-30 16:15", "O": 127.0, "H": 127.05, "L": 127.0, "C": 127.05, "V": 1167.0}, {"T": "2026-04-30 16:16", "O": 127.0, "H": 127.0, "L": 126.75, "C": 126.95, "V": 8928.0}, {"T": "2026-04-30 16:17", "O": 126.9, "H": 126.95, "L": 126.8, "C": 126.9, "V": 3270.0}, {"T": "2026-04-30 16:18", "O": 126.85, "H": 127.1, "L": 126.8, "C": 127.1, "V": 839.0}, {"T": "2026-04-30 16:19", "O": 127.05, "H": 127.05, "L": 126.9, "C": 127.05, "V": 706.0}, {"T": "2026-04-30 16:20", "O": 127.2, "H": 127.45, "L": 127.2, "C": 127.45, "V": 1292.0}, {"T": "2026-04-30 16:21", "O": 127.5, "H": 127.5, "L": 127.35, "C": 127.35, "V": 2006.0}, {"T": "2026-04-30 16:22", "O": 127.35, "H": 127.45, "L": 127.35, "C": 127.4, "V": 584.0}, {"T": "2026-04-30 16:23", "O": 127.35, "H": 127.45, "L": 127.35, "C": 127.45, "V": 439.0}, {"T": "2026-04-30 16:24", "O": 127.55, "H": 127.6, "L": 127.55, "C": 127.6, "V": 559.0}, {"T": "2026-04-30 16:25", "O": 127.55, "H": 127.65, "L": 127.55, "C": 127.65, "V": 276.0}, {"T": "2026-04-30 16:26", "O": 127.65, "H": 127.65, "L": 127.65, "C": 127.65, "V": 122.0}, {"T": "2026-04-30 16:27", "O": 127.65, "H": 127.8, "L": 127.6, "C": 127.7, "V": 3781.0}, {"T": "2026-04-30 16:28", "O": 127.7, "H": 127.75, "L": 127.7, "C": 127.75, "V": 452.0}, {"T": "2026-04-30 16:29", "O": 127.8, "H": 127.85, "L": 127.55, "C": 127.55, "V": 2182.0}, {"T": "2026-04-30 16:30", "O": 127.45, "H": 127.5, "L": 127.4, "C": 127.5, "V": 1099.0}, {"T": "2026-04-30 16:31", "O": 127.5, "H": 127.65, "L": 127.4, "C": 127.65, "V": 1478.0}, {"T": "2026-04-30 16:32", "O": 127.65, "H": 127.7, "L": 127.65, "C": 127.7, "V": 172.0}, {"T": "2026-04-30 16:33", "O": 127.7, "H": 127.9, "L": 127.7, "C": 127.9, "V": 1039.0}, {"T": "2026-04-30 16:34", "O": 127.95, "H": 127.95, "L": 127.7, "C": 127.7, "V": 1418.0}, {"T": "2026-04-30 16:35", "O": 127.6, "H": 127.6, "L": 127.4, "C": 127.5, "V": 1783.0}, {"T": "2026-04-30 16:36", "O": 127.5, "H": 127.6, "L": 127.45, "C": 127.45, "V": 613.0}, {"T": "2026-04-30 16:37", "O": 127.4, "H": 127.4, "L": 127.2, "C": 127.25, "V": 824.0}, {"T": "2026-04-30 16:38", "O": 127.15, "H": 127.45, "L": 127.1, "C": 127.45, "V": 3154.0}, {"T": "2026-04-30 16:39", "O": 127.4, "H": 127.45, "L": 127.35, "C": 127.4, "V": 1355.0}, {"T": "2026-04-30 16:40", "O": 127.35, "H": 127.4, "L": 127.3, "C": 127.4, "V": 528.0}, {"T": "2026-04-30 16:41", "O": 127.35, "H": 127.4, "L": 127.2, "C": 127.3, "V": 3852.0}, {"T": "2026-04-30 16:42", "O": 127.25, "H": 127.3, "L": 127.2, "C": 127.3, "V": 496.0}, {"T": "2026-04-30 16:43", "O": 127.35, "H": 127.35, "L": 127.25, "C": 127.25, "V": 614.0}, {"T": "2026-04-30 16:44", "O": 127.25, "H": 127.35, "L": 127.25, "C": 127.25, "V": 1284.0}, {"T": "2026-04-30 16:45", "O": 127.2, "H": 127.2, "L": 126.9, "C": 127.05, "V": 4441.0}, {"T": "2026-04-30 16:46", "O": 127.0, "H": 127.1, "L": 126.95, "C": 127.05, "V": 2205.0}, {"T": "2026-04-30 16:47", "O": 127.1, "H": 127.2, "L": 127.05, "C": 127.05, "V": 1358.0}, {"T": "2026-04-30 16:48", "O": 127.0, "H": 127.05, "L": 126.95, "C": 126.95, "V": 1140.0}, {"T": "2026-04-30 16:49", "O": 126.95, "H": 126.95, "L": 126.85, "C": 126.95, "V": 2868.0}, {"T": "2026-04-30 16:50", "O": 126.9, "H": 127.0, "L": 126.9, "C": 127.0, "V": 1073.0}, {"T": "2026-04-30 16:51", "O": 127.0, "H": 127.05, "L": 127.0, "C": 127.0, "V": 878.0}, {"T": "2026-04-30 16:52", "O": 126.95, "H": 127.05, "L": 126.85, "C": 126.85, "V": 3332.0}, {"T": "2026-04-30 16:53", "O": 126.9, "H": 127.0, "L": 126.8, "C": 126.8, "V": 2087.0}, {"T": "2026-04-30 16:54", "O": 126.75, "H": 126.9, "L": 126.7, "C": 126.9, "V": 3034.0}, {"T": "2026-04-30 16:55", "O": 126.95, "H": 127.15, "L": 126.95, "C": 127.05, "V": 3093.0}, {"T": "2026-04-30 16:56", "O": 127.05, "H": 127.35, "L": 127.05, "C": 127.3, "V": 1903.0}, {"T": "2026-04-30 16:57", "O": 127.25, "H": 127.3, "L": 127.0, "C": 127.1, "V": 4620.0}, {"T": "2026-04-30 16:58", "O": 127.15, "H": 127.2, "L": 127.05, "C": 127.2, "V": 807.0}, {"T": "2026-04-30 16:59", "O": 127.25, "H": 127.25, "L": 127.2, "C": 127.2, "V": 953.0}, {"T": "2026-04-30 17:00", "O": 127.2, "H": 127.25, "L": 127.1, "C": 127.15, "V": 1241.0}, {"T": "2026-04-30 17:01", "O": 127.15, "H": 127.35, "L": 127.15, "C": 127.3, "V": 2069.0}, {"T": "2026-04-30 17:02", "O": 127.3, "H": 127.75, "L": 127.3, "C": 127.7, "V": 4060.0}, {"T": "2026-04-30 17:03", "O": 127.75, "H": 127.75, "L": 127.3, "C": 127.3, "V": 2140.0}, {"T": "2026-04-30 17:04", "O": 127.35, "H": 127.35, "L": 127.1, "C": 127.1, "V": 1437.0}, {"T": "2026-04-30 17:05", "O": 127.1, "H": 127.2, "L": 127.0, "C": 127.1, "V": 2093.0}, {"T": "2026-04-30 17:06", "O": 126.95, "H": 127.0, "L": 126.9, "C": 126.95, "V": 310.0}, {"T": "2026-04-30 17:07", "O": 126.95, "H": 127.45, "L": 126.95, "C": 127.45, "V": 2609.0}, {"T": "2026-04-30 17:08", "O": 127.5, "H": 127.75, "L": 127.5, "C": 127.55, "V": 2312.0}, {"T": "2026-04-30 17:09", "O": 127.55, "H": 127.65, "L": 127.55, "C": 127.65, "V": 654.0}, {"T": "2026-04-30 17:10", "O": 127.6, "H": 127.7, "L": 127.6, "C": 127.7, "V": 976.0}, {"T": "2026-04-30 17:11", "O": 127.7, "H": 127.75, "L": 127.7, "C": 127.7, "V": 1162.0}, {"T": "2026-04-30 17:12", "O": 127.65, "H": 127.85, "L": 127.65, "C": 127.85, "V": 1429.0}, {"T": "2026-04-30 17:13", "O": 127.85, "H": 127.9, "L": 127.65, "C": 127.65, "V": 870.0}, {"T": "2026-04-30 17:14", "O": 127.65, "H": 127.8, "L": 127.65, "C": 127.8, "V": 783.0}, {"T": "2026-04-30 17:15", "O": 127.8, "H": 127.9, "L": 127.8, "C": 127.9, "V": 1629.0}, {"T": "2026-04-30 17:16", "O": 127.85, "H": 128.0, "L": 127.85, "C": 128.0, "V": 3621.0}, {"T": "2026-04-30 17:17", "O": 128.0, "H": 128.2, "L": 127.95, "C": 128.0, "V": 4790.0}, {"T": "2026-04-30 17:18", "O": 127.95, "H": 127.95, "L": 127.6, "C": 127.65, "V": 4483.0}, {"T": "2026-04-30 17:19", "O": 127.7, "H": 127.85, "L": 127.7, "C": 127.85, "V": 1213.0}, {"T": "2026-04-30 17:20", "O": 127.8, "H": 127.9, "L": 127.8, "C": 127.9, "V": 716.0}, {"T": "2026-04-30 17:21", "O": 127.9, "H": 127.9, "L": 127.7, "C": 127.75, "V": 2558.0}, {"T": "2026-04-30 17:22", "O": 127.75, "H": 127.85, "L": 127.55, "C": 127.6, "V": 3321.0}, {"T": "2026-04-30 17:23", "O": 127.65, "H": 127.65, "L": 127.4, "C": 127.4, "V": 2215.0}, {"T": "2026-04-30 17:24", "O": 127.4, "H": 127.5, "L": 127.4, "C": 127.5, "V": 2237.0}, {"T": "2026-04-30 17:25", "O": 127.5, "H": 127.6, "L": 127.5, "C": 127.6, "V": 1748.0}, {"T": "2026-04-30 17:26", "O": 127.65, "H": 127.9, "L": 127.65, "C": 127.9, "V": 2609.0}, {"T": "2026-04-30 17:27", "O": 127.9, "H": 127.9, "L": 127.7, "C": 127.7, "V": 1507.0}, {"T": "2026-04-30 17:28", "O": 127.6, "H": 127.95, "L": 127.6, "C": 127.9, "V": 2217.0}, {"T": "2026-04-30 17:29", "O": 127.95, "H": 127.95, "L": 127.85, "C": 127.9, "V": 2080.0}, {"T": "2026-04-30 17:30", "O": 127.95, "H": 128.05, "L": 127.8, "C": 127.8, "V": 10354.0}]}

PRY

PRY

127,95€

188.680.194€

{"Data": [{"T": "2026-04-30 09:01", "O": 44.585, "H": 44.645, "L": 44.445, "C": 44.645, "V": 59547.0}, {"T": "2026-04-30 09:02", "O": 44.63, "H": 44.765, "L": 44.615, "C": 44.72, "V": 35876.0}, {"T": "2026-04-30 09:03", "O": 44.68, "H": 44.825, "L": 44.66, "C": 44.72, "V": 16666.0}, {"T": "2026-04-30 09:04", "O": 44.725, "H": 44.805, "L": 44.71, "C": 44.75, "V": 13855.0}, {"T": "2026-04-30 09:05", "O": 44.73, "H": 44.9, "L": 44.71, "C": 44.85, "V": 13880.0}, {"T": "2026-04-30 09:06", "O": 44.855, "H": 44.925, "L": 44.785, "C": 44.88, "V": 21333.0}, {"T": "2026-04-30 09:07", "O": 44.87, "H": 44.98, "L": 44.835, "C": 44.98, "V": 18645.0}, {"T": "2026-04-30 09:08", "O": 44.965, "H": 45.11, "L": 44.965, "C": 45.07, "V": 23492.0}, {"T": "2026-04-30 09:09", "O": 45.045, "H": 45.1, "L": 45.02, "C": 45.04, "V": 19850.0}, {"T": "2026-04-30 09:10", "O": 45.03, "H": 45.16, "L": 44.995, "C": 45.12, "V": 18731.0}, {"T": "2026-04-30 09:11", "O": 45.14, "H": 45.19, "L": 45.105, "C": 45.17, "V": 18269.0}, {"T": "2026-04-30 09:12", "O": 45.195, "H": 45.35, "L": 45.195, "C": 45.34, "V": 39485.0}, {"T": "2026-04-30 09:13", "O": 45.335, "H": 45.42, "L": 45.255, "C": 45.27, "V": 24887.0}, {"T": "2026-04-30 09:14", "O": 45.29, "H": 45.29, "L": 45.195, "C": 45.2, "V": 14821.0}, {"T": "2026-04-30 09:15", "O": 45.21, "H": 45.22, "L": 45.045, "C": 45.18, "V": 23383.0}, {"T": "2026-04-30 09:16", "O": 45.17, "H": 45.18, "L": 45.14, "C": 45.18, "V": 5383.0}, {"T": "2026-04-30 09:17", "O": 45.185, "H": 45.215, "L": 45.165, "C": 45.17, "V": 10267.0}, {"T": "2026-04-30 09:18", "O": 45.19, "H": 45.225, "L": 45.07, "C": 45.09, "V": 14398.0}, {"T": "2026-04-30 09:19", "O": 45.085, "H": 45.12, "L": 45.065, "C": 45.085, "V": 9958.0}, {"T": "2026-04-30 09:20", "O": 45.095, "H": 45.095, "L": 44.92, "C": 44.925, "V": 7473.0}, {"T": "2026-04-30 09:21", "O": 44.91, "H": 44.92, "L": 44.87, "C": 44.87, "V": 14825.0}, {"T": "2026-04-30 09:22", "O": 44.865, "H": 44.965, "L": 44.865, "C": 44.955, "V": 30935.0}, {"T": "2026-04-30 09:23", "O": 44.95, "H": 44.985, "L": 44.89, "C": 44.91, "V": 4901.0}, {"T": "2026-04-30 09:24", "O": 44.895, "H": 44.925, "L": 44.865, "C": 44.885, "V": 11992.0}, {"T": "2026-04-30 09:25", "O": 44.9, "H": 44.9, "L": 44.805, "C": 44.88, "V": 7717.0}, {"T": "2026-04-30 09:26", "O": 44.855, "H": 44.89, "L": 44.85, "C": 44.89, "V": 5421.0}, {"T": "2026-04-30 09:27", "O": 44.9, "H": 44.98, "L": 44.89, "C": 44.98, "V": 12063.0}, {"T": "2026-04-30 09:28", "O": 44.985, "H": 45.065, "L": 44.985, "C": 45.045, "V": 12269.0}, {"T": "2026-04-30 09:29", "O": 45.04, "H": 45.04, "L": 44.985, "C": 45.0, "V": 6695.0}, {"T": "2026-04-30 09:30", "O": 45.005, "H": 45.005, "L": 44.915, "C": 44.915, "V": 2252.0}, {"T": "2026-04-30 09:31", "O": 44.915, "H": 45.03, "L": 44.915, "C": 44.995, "V": 3021.0}, {"T": "2026-04-30 09:32", "O": 44.975, "H": 44.975, "L": 44.88, "C": 44.88, "V": 6512.0}, {"T": "2026-04-30 09:33", "O": 44.865, "H": 44.895, "L": 44.83, "C": 44.895, "V": 10174.0}, {"T": "2026-04-30 09:34", "O": 44.865, "H": 44.9, "L": 44.82, "C": 44.855, "V": 10021.0}, {"T": "2026-04-30 09:35", "O": 44.85, "H": 44.895, "L": 44.845, "C": 44.865, "V": 6380.0}, {"T": "2026-04-30 09:36", "O": 44.88, "H": 44.88, "L": 44.805, "C": 44.84, "V": 1810.0}, {"T": "2026-04-30 09:37", "O": 44.83, "H": 44.865, "L": 44.765, "C": 44.785, "V": 14468.0}, {"T": "2026-04-30 09:38", "O": 44.785, "H": 44.79, "L": 44.755, "C": 44.76, "V": 2844.0}, {"T": "2026-04-30 09:39", "O": 44.765, "H": 44.8, "L": 44.75, "C": 44.77, "V": 4475.0}, {"T": "2026-04-30 09:40", "O": 44.755, "H": 44.78, "L": 44.745, "C": 44.75, "V": 1627.0}, {"T": "2026-04-30 09:41", "O": 44.75, "H": 44.775, "L": 44.74, "C": 44.74, "V": 5368.0}, {"T": "2026-04-30 09:42", "O": 44.75, "H": 44.795, "L": 44.725, "C": 44.725, "V": 7186.0}, {"T": "2026-04-30 09:43", "O": 44.72, "H": 44.745, "L": 44.705, "C": 44.73, "V": 6293.0}, {"T": "2026-04-30 09:44", "O": 44.73, "H": 44.755, "L": 44.725, "C": 44.74, "V": 3185.0}, {"T": "2026-04-30 09:45", "O": 44.755, "H": 44.835, "L": 44.75, "C": 44.83, "V": 8297.0}, {"T": "2026-04-30 09:46", "O": 44.835, "H": 44.855, "L": 44.8, "C": 44.855, "V": 10392.0}, {"T": "2026-04-30 09:47", "O": 44.865, "H": 44.89, "L": 44.82, "C": 44.825, "V": 10155.0}, {"T": "2026-04-30 09:48", "O": 44.84, "H": 44.885, "L": 44.795, "C": 44.81, "V": 7688.0}, {"T": "2026-04-30 09:49", "O": 44.79, "H": 44.82, "L": 44.73, "C": 44.73, "V": 6882.0}, {"T": "2026-04-30 09:50", "O": 44.725, "H": 44.725, "L": 44.68, "C": 44.685, "V": 14560.0}, {"T": "2026-04-30 09:51", "O": 44.67, "H": 44.67, "L": 44.555, "C": 44.58, "V": 9508.0}, {"T": "2026-04-30 09:52", "O": 44.555, "H": 44.605, "L": 44.555, "C": 44.595, "V": 2809.0}, {"T": "2026-04-30 09:53", "O": 44.59, "H": 44.6, "L": 44.58, "C": 44.6, "V": 2772.0}, {"T": "2026-04-30 09:54", "O": 44.61, "H": 44.67, "L": 44.61, "C": 44.67, "V": 1550.0}, {"T": "2026-04-30 09:55", "O": 44.67, "H": 44.67, "L": 44.595, "C": 44.61, "V": 7295.0}, {"T": "2026-04-30 09:56", "O": 44.6, "H": 44.635, "L": 44.595, "C": 44.635, "V": 3297.0}, {"T": "2026-04-30 09:57", "O": 44.635, "H": 44.64, "L": 44.605, "C": 44.62, "V": 2930.0}, {"T": "2026-04-30 09:58", "O": 44.645, "H": 44.65, "L": 44.59, "C": 44.59, "V": 2282.0}, {"T": "2026-04-30 09:59", "O": 44.585, "H": 44.6, "L": 44.54, "C": 44.55, "V": 7555.0}, {"T": "2026-04-30 10:00", "O": 44.535, "H": 44.595, "L": 44.535, "C": 44.58, "V": 4724.0}, {"T": "2026-04-30 10:01", "O": 44.59, "H": 44.655, "L": 44.59, "C": 44.62, "V": 14659.0}, {"T": "2026-04-30 10:02", "O": 44.63, "H": 44.645, "L": 44.565, "C": 44.565, "V": 5106.0}, {"T": "2026-04-30 10:03", "O": 44.575, "H": 44.62, "L": 44.575, "C": 44.59, "V": 1726.0}, {"T": "2026-04-30 10:04", "O": 44.605, "H": 44.625, "L": 44.585, "C": 44.595, "V": 3520.0}, {"T": "2026-04-30 10:05", "O": 44.595, "H": 44.63, "L": 44.59, "C": 44.62, "V": 6442.0}, {"T": "2026-04-30 10:06", "O": 44.62, "H": 44.69, "L": 44.61, "C": 44.63, "V": 5486.0}, {"T": "2026-04-30 10:07", "O": 44.625, "H": 44.64, "L": 44.595, "C": 44.62, "V": 4058.0}, {"T": "2026-04-30 10:08", "O": 44.62, "H": 44.66, "L": 44.62, "C": 44.62, "V": 4697.0}, {"T": "2026-04-30 10:09", "O": 44.61, "H": 44.61, "L": 44.585, "C": 44.61, "V": 3047.0}, {"T": "2026-04-30 10:10", "O": 44.59, "H": 44.6, "L": 44.555, "C": 44.585, "V": 6292.0}, {"T": "2026-04-30 10:11", "O": 44.59, "H": 44.64, "L": 44.59, "C": 44.64, "V": 3761.0}, {"T": "2026-04-30 10:12", "O": 44.645, "H": 44.655, "L": 44.53, "C": 44.57, "V": 21382.0}, {"T": "2026-04-30 10:13", "O": 44.615, "H": 44.615, "L": 44.58, "C": 44.59, "V": 14537.0}, {"T": "2026-04-30 10:14", "O": 44.585, "H": 44.635, "L": 44.58, "C": 44.59, "V": 1888.0}, {"T": "2026-04-30 10:15", "O": 44.635, "H": 44.67, "L": 44.63, "C": 44.635, "V": 3230.0}, {"T": "2026-04-30 10:16", "O": 44.635, "H": 44.635, "L": 44.58, "C": 44.595, "V": 5729.0}, {"T": "2026-04-30 10:17", "O": 44.595, "H": 44.69, "L": 44.59, "C": 44.685, "V": 3130.0}, {"T": "2026-04-30 10:18", "O": 44.69, "H": 44.755, "L": 44.69, "C": 44.755, "V": 4015.0}, {"T": "2026-04-30 10:19", "O": 44.76, "H": 44.805, "L": 44.76, "C": 44.78, "V": 2023.0}, {"T": "2026-04-30 10:20", "O": 44.76, "H": 44.76, "L": 44.645, "C": 44.705, "V": 4202.0}, {"T": "2026-04-30 10:21", "O": 44.705, "H": 44.73, "L": 44.69, "C": 44.73, "V": 1368.0}, {"T": "2026-04-30 10:22", "O": 44.75, "H": 44.77, "L": 44.735, "C": 44.735, "V": 4295.0}, {"T": "2026-04-30 10:23", "O": 44.72, "H": 44.72, "L": 44.68, "C": 44.68, "V": 1107.0}, {"T": "2026-04-30 10:24", "O": 44.715, "H": 44.75, "L": 44.705, "C": 44.75, "V": 2570.0}, {"T": "2026-04-30 10:25", "O": 44.755, "H": 44.79, "L": 44.755, "C": 44.765, "V": 666.0}, {"T": "2026-04-30 10:26", "O": 44.785, "H": 44.785, "L": 44.745, "C": 44.765, "V": 913.0}, {"T": "2026-04-30 10:27", "O": 44.77, "H": 44.77, "L": 44.73, "C": 44.73, "V": 349.0}, {"T": "2026-04-30 10:28", "O": 44.73, "H": 44.73, "L": 44.71, "C": 44.725, "V": 2061.0}, {"T": "2026-04-30 10:29", "O": 44.74, "H": 44.78, "L": 44.74, "C": 44.78, "V": 3956.0}, {"T": "2026-04-30 10:30", "O": 44.775, "H": 44.83, "L": 44.775, "C": 44.815, "V": 2773.0}, {"T": "2026-04-30 10:31", "O": 44.795, "H": 44.825, "L": 44.765, "C": 44.825, "V": 1778.0}, {"T": "2026-04-30 10:32", "O": 44.81, "H": 44.84, "L": 44.81, "C": 44.84, "V": 3178.0}, {"T": "2026-04-30 10:33", "O": 44.845, "H": 44.85, "L": 44.8, "C": 44.8, "V": 4277.0}, {"T": "2026-04-30 10:34", "O": 44.79, "H": 44.845, "L": 44.78, "C": 44.83, "V": 3276.0}, {"T": "2026-04-30 10:35", "O": 44.84, "H": 44.86, "L": 44.78, "C": 44.805, "V": 3793.0}, {"T": "2026-04-30 10:36", "O": 44.8, "H": 44.835, "L": 44.78, "C": 44.805, "V": 26766.0}, {"T": "2026-04-30 10:37", "O": 44.83, "H": 44.86, "L": 44.805, "C": 44.805, "V": 4508.0}, {"T": "2026-04-30 10:38", "O": 44.825, "H": 44.845, "L": 44.78, "C": 44.78, "V": 3132.0}, {"T": "2026-04-30 10:39", "O": 44.795, "H": 44.84, "L": 44.77, "C": 44.84, "V": 2549.0}, {"T": "2026-04-30 10:40", "O": 44.82, "H": 44.835, "L": 44.82, "C": 44.83, "V": 4215.0}, {"T": "2026-04-30 10:41", "O": 44.83, "H": 44.83, "L": 44.77, "C": 44.77, "V": 1774.0}, {"T": "2026-04-30 10:42", "O": 44.76, "H": 44.77, "L": 44.74, "C": 44.765, "V": 3869.0}, {"T": "2026-04-30 10:43", "O": 44.75, "H": 44.765, "L": 44.71, "C": 44.71, "V": 554.0}, {"T": "2026-04-30 10:44", "O": 44.715, "H": 44.74, "L": 44.715, "C": 44.74, "V": 2053.0}, {"T": "2026-04-30 10:45", "O": 44.725, "H": 44.725, "L": 44.7, "C": 44.71, "V": 773.0}, {"T": "2026-04-30 10:46", "O": 44.715, "H": 44.775, "L": 44.715, "C": 44.775, "V": 3032.0}, {"T": "2026-04-30 10:47", "O": 44.775, "H": 44.785, "L": 44.735, "C": 44.745, "V": 4539.0}, {"T": "2026-04-30 10:48", "O": 44.715, "H": 44.715, "L": 44.655, "C": 44.665, "V": 2959.0}, {"T": "2026-04-30 10:49", "O": 44.67, "H": 44.67, "L": 44.625, "C": 44.65, "V": 6299.0}, {"T": "2026-04-30 10:50", "O": 44.65, "H": 44.65, "L": 44.6, "C": 44.62, "V": 9492.0}, {"T": "2026-04-30 10:51", "O": 44.625, "H": 44.625, "L": 44.545, "C": 44.57, "V": 7082.0}, {"T": "2026-04-30 10:52", "O": 44.57, "H": 44.63, "L": 44.56, "C": 44.615, "V": 10956.0}, {"T": "2026-04-30 10:53", "O": 44.61, "H": 44.61, "L": 44.575, "C": 44.61, "V": 2600.0}, {"T": "2026-04-30 10:54", "O": 44.61, "H": 44.62, "L": 44.57, "C": 44.6, "V": 10501.0}, {"T": "2026-04-30 10:55", "O": 44.605, "H": 44.615, "L": 44.545, "C": 44.56, "V": 7876.0}, {"T": "2026-04-30 10:56", "O": 44.57, "H": 44.575, "L": 44.53, "C": 44.575, "V": 5056.0}, {"T": "2026-04-30 10:57", "O": 44.575, "H": 44.63, "L": 44.575, "C": 44.62, "V": 3559.0}, {"T": "2026-04-30 10:58", "O": 44.615, "H": 44.615, "L": 44.565, "C": 44.57, "V": 2298.0}, {"T": "2026-04-30 10:59", "O": 44.57, "H": 44.58, "L": 44.55, "C": 44.565, "V": 1895.0}, {"T": "2026-04-30 11:00", "O": 44.56, "H": 44.565, "L": 44.545, "C": 44.565, "V": 3058.0}, {"T": "2026-04-30 11:01", "O": 44.555, "H": 44.565, "L": 44.51, "C": 44.54, "V": 3452.0}, {"T": "2026-04-30 11:02", "O": 44.535, "H": 44.535, "L": 44.5, "C": 44.525, "V": 8742.0}, {"T": "2026-04-30 11:03", "O": 44.53, "H": 44.54, "L": 44.48, "C": 44.49, "V": 4470.0}, {"T": "2026-04-30 11:04", "O": 44.49, "H": 44.585, "L": 44.49, "C": 44.575, "V": 4005.0}, {"T": "2026-04-30 11:05", "O": 44.59, "H": 44.615, "L": 44.545, "C": 44.57, "V": 9786.0}, {"T": "2026-04-30 11:06", "O": 44.59, "H": 44.61, "L": 44.555, "C": 44.57, "V": 4121.0}, {"T": "2026-04-30 11:07", "O": 44.55, "H": 44.58, "L": 44.535, "C": 44.54, "V": 3265.0}, {"T": "2026-04-30 11:08", "O": 44.52, "H": 44.54, "L": 44.5, "C": 44.51, "V": 4711.0}, {"T": "2026-04-30 11:09", "O": 44.51, "H": 44.57, "L": 44.49, "C": 44.57, "V": 4315.0}, {"T": "2026-04-30 11:10", "O": 44.56, "H": 44.605, "L": 44.55, "C": 44.585, "V": 3483.0}, {"T": "2026-04-30 11:11", "O": 44.595, "H": 44.61, "L": 44.52, "C": 44.55, "V": 15091.0}, {"T": "2026-04-30 11:12", "O": 44.55, "H": 44.55, "L": 44.53, "C": 44.53, "V": 1626.0}, {"T": "2026-04-30 11:13", "O": 44.545, "H": 44.55, "L": 44.535, "C": 44.55, "V": 1963.0}, {"T": "2026-04-30 11:14", "O": 44.535, "H": 44.535, "L": 44.505, "C": 44.52, "V": 2572.0}, {"T": "2026-04-30 11:15", "O": 44.52, "H": 44.52, "L": 44.475, "C": 44.505, "V": 4528.0}, {"T": "2026-04-30 11:16", "O": 44.52, "H": 44.59, "L": 44.52, "C": 44.575, "V": 4982.0}, {"T": "2026-04-30 11:17", "O": 44.59, "H": 44.635, "L": 44.59, "C": 44.635, "V": 5131.0}, {"T": "2026-04-30 11:18", "O": 44.625, "H": 44.645, "L": 44.595, "C": 44.595, "V": 6438.0}, {"T": "2026-04-30 11:19", "O": 44.59, "H": 44.63, "L": 44.57, "C": 44.62, "V": 2215.0}, {"T": "2026-04-30 11:20", "O": 44.61, "H": 44.625, "L": 44.585, "C": 44.6, "V": 6403.0}, {"T": "2026-04-30 11:21", "O": 44.59, "H": 44.6, "L": 44.57, "C": 44.575, "V": 2039.0}, {"T": "2026-04-30 11:22", "O": 44.57, "H": 44.635, "L": 44.57, "C": 44.635, "V": 1958.0}, {"T": "2026-04-30 11:23", "O": 44.635, "H": 44.655, "L": 44.635, "C": 44.655, "V": 811.0}, {"T": "2026-04-30 11:24", "O": 44.66, "H": 44.71, "L": 44.645, "C": 44.675, "V": 5611.0}, {"T": "2026-04-30 11:25", "O": 44.655, "H": 44.67, "L": 44.64, "C": 44.64, "V": 2706.0}, {"T": "2026-04-30 11:26", "O": 44.645, "H": 44.645, "L": 44.605, "C": 44.615, "V": 791.0}, {"T": "2026-04-30 11:27", "O": 44.605, "H": 44.62, "L": 44.585, "C": 44.605, "V": 2060.0}, {"T": "2026-04-30 11:28", "O": 44.585, "H": 44.605, "L": 44.585, "C": 44.595, "V": 2520.0}, {"T": "2026-04-30 11:29", "O": 44.605, "H": 44.62, "L": 44.59, "C": 44.62, "V": 2487.0}, {"T": "2026-04-30 11:30", "O": 44.64, "H": 44.665, "L": 44.615, "C": 44.665, "V": 2587.0}, {"T": "2026-04-30 11:31", "O": 44.665, "H": 44.72, "L": 44.65, "C": 44.705, "V": 4026.0}, {"T": "2026-04-30 11:32", "O": 44.705, "H": 44.765, "L": 44.705, "C": 44.75, "V": 9333.0}, {"T": "2026-04-30 11:33", "O": 44.745, "H": 44.77, "L": 44.685, "C": 44.685, "V": 6983.0}, {"T": "2026-04-30 11:34", "O": 44.68, "H": 44.695, "L": 44.675, "C": 44.695, "V": 458.0}, {"T": "2026-04-30 11:35", "O": 44.68, "H": 44.7, "L": 44.64, "C": 44.64, "V": 2190.0}, {"T": "2026-04-30 11:36", "O": 44.63, "H": 44.64, "L": 44.625, "C": 44.625, "V": 954.0}, {"T": "2026-04-30 11:37", "O": 44.645, "H": 44.66, "L": 44.64, "C": 44.64, "V": 2979.0}, {"T": "2026-04-30 11:38", "O": 44.665, "H": 44.675, "L": 44.655, "C": 44.665, "V": 1491.0}, {"T": "2026-04-30 11:39", "O": 44.66, "H": 44.725, "L": 44.65, "C": 44.715, "V": 4984.0}, {"T": "2026-04-30 11:40", "O": 44.705, "H": 44.715, "L": 44.68, "C": 44.7, "V": 1833.0}, {"T": "2026-04-30 11:41", "O": 44.715, "H": 44.72, "L": 44.675, "C": 44.685, "V": 2157.0}, {"T": "2026-04-30 11:42", "O": 44.685, "H": 44.695, "L": 44.67, "C": 44.67, "V": 1705.0}, {"T": "2026-04-30 11:43", "O": 44.67, "H": 44.68, "L": 44.66, "C": 44.66, "V": 582.0}, {"T": "2026-04-30 11:44", "O": 44.66, "H": 44.705, "L": 44.65, "C": 44.67, "V": 5625.0}, {"T": "2026-04-30 11:45", "O": 44.64, "H": 44.68, "L": 44.63, "C": 44.675, "V": 4911.0}, {"T": "2026-04-30 11:46", "O": 44.675, "H": 44.69, "L": 44.665, "C": 44.67, "V": 545.0}, {"T": "2026-04-30 11:47", "O": 44.67, "H": 44.67, "L": 44.635, "C": 44.635, "V": 1686.0}, {"T": "2026-04-30 11:48", "O": 44.645, "H": 44.675, "L": 44.64, "C": 44.675, "V": 7736.0}, {"T": "2026-04-30 11:49", "O": 44.665, "H": 44.69, "L": 44.65, "C": 44.69, "V": 3120.0}, {"T": "2026-04-30 11:50", "O": 44.685, "H": 44.685, "L": 44.66, "C": 44.66, "V": 244.0}, {"T": "2026-04-30 11:51", "O": 44.65, "H": 44.67, "L": 44.64, "C": 44.67, "V": 829.0}, {"T": "2026-04-30 11:52", "O": 44.655, "H": 44.685, "L": 44.63, "C": 44.635, "V": 4839.0}, {"T": "2026-04-30 11:53", "O": 44.655, "H": 44.655, "L": 44.635, "C": 44.635, "V": 2613.0}, {"T": "2026-04-30 11:54", "O": 44.635, "H": 44.65, "L": 44.635, "C": 44.635, "V": 742.0}, {"T": "2026-04-30 11:55", "O": 44.635, "H": 44.64, "L": 44.625, "C": 44.625, "V": 1658.0}, {"T": "2026-04-30 11:56", "O": 44.64, "H": 44.64, "L": 44.625, "C": 44.625, "V": 1060.0}, {"T": "2026-04-30 11:57", "O": 44.63, "H": 44.66, "L": 44.62, "C": 44.65, "V": 5572.0}, {"T": "2026-04-30 11:58", "O": 44.64, "H": 44.69, "L": 44.64, "C": 44.69, "V": 1409.0}, {"T": "2026-04-30 11:59", "O": 44.675, "H": 44.72, "L": 44.67, "C": 44.715, "V": 1330.0}, {"T": "2026-04-30 12:00", "O": 44.705, "H": 44.72, "L": 44.67, "C": 44.67, "V": 5613.0}, {"T": "2026-04-30 12:01", "O": 44.645, "H": 44.68, "L": 44.645, "C": 44.66, "V": 1092.0}, {"T": "2026-04-30 12:02", "O": 44.65, "H": 44.71, "L": 44.65, "C": 44.705, "V": 9369.0}, {"T": "2026-04-30 12:03", "O": 44.7, "H": 44.72, "L": 44.655, "C": 44.67, "V": 2657.0}, {"T": "2026-04-30 12:04", "O": 44.665, "H": 44.68, "L": 44.665, "C": 44.67, "V": 1214.0}, {"T": "2026-04-30 12:05", "O": 44.67, "H": 44.67, "L": 44.645, "C": 44.645, "V": 1879.0}, {"T": "2026-04-30 12:06", "O": 44.64, "H": 44.67, "L": 44.63, "C": 44.67, "V": 5770.0}, {"T": "2026-04-30 12:07", "O": 44.635, "H": 44.64, "L": 44.61, "C": 44.625, "V": 1622.0}, {"T": "2026-04-30 12:08", "O": 44.62, "H": 44.655, "L": 44.62, "C": 44.64, "V": 895.0}, {"T": "2026-04-30 12:09", "O": 44.655, "H": 44.685, "L": 44.655, "C": 44.665, "V": 6433.0}, {"T": "2026-04-30 12:10", "O": 44.67, "H": 44.695, "L": 44.655, "C": 44.67, "V": 1028.0}, {"T": "2026-04-30 12:11", "O": 44.675, "H": 44.71, "L": 44.66, "C": 44.69, "V": 4548.0}, {"T": "2026-04-30 12:12", "O": 44.685, "H": 44.685, "L": 44.65, "C": 44.665, "V": 2699.0}, {"T": "2026-04-30 12:13", "O": 44.68, "H": 44.71, "L": 44.665, "C": 44.7, "V": 3737.0}, {"T": "2026-04-30 12:14", "O": 44.71, "H": 44.725, "L": 44.68, "C": 44.68, "V": 982.0}, {"T": "2026-04-30 12:15", "O": 44.675, "H": 44.69, "L": 44.65, "C": 44.665, "V": 3181.0}, {"T": "2026-04-30 12:16", "O": 44.66, "H": 44.66, "L": 44.65, "C": 44.65, "V": 753.0}, {"T": "2026-04-30 12:17", "O": 44.665, "H": 44.68, "L": 44.665, "C": 44.675, "V": 1186.0}, {"T": "2026-04-30 12:18", "O": 44.66, "H": 44.69, "L": 44.66, "C": 44.675, "V": 2551.0}, {"T": "2026-04-30 12:19", "O": 44.67, "H": 44.675, "L": 44.66, "C": 44.665, "V": 1510.0}, {"T": "2026-04-30 12:20", "O": 44.66, "H": 44.66, "L": 44.63, "C": 44.63, "V": 1347.0}, {"T": "2026-04-30 12:21", "O": 44.61, "H": 44.64, "L": 44.6, "C": 44.605, "V": 4014.0}, {"T": "2026-04-30 12:22", "O": 44.625, "H": 44.765, "L": 44.625, "C": 44.765, "V": 6387.0}, {"T": "2026-04-30 12:23", "O": 44.745, "H": 44.785, "L": 44.74, "C": 44.78, "V": 2469.0}, {"T": "2026-04-30 12:24", "O": 44.76, "H": 44.765, "L": 44.725, "C": 44.725, "V": 1830.0}, {"T": "2026-04-30 12:25", "O": 44.725, "H": 44.76, "L": 44.715, "C": 44.745, "V": 4846.0}, {"T": "2026-04-30 12:26", "O": 44.74, "H": 44.75, "L": 44.69, "C": 44.705, "V": 5241.0}, {"T": "2026-04-30 12:27", "O": 44.72, "H": 44.72, "L": 44.69, "C": 44.705, "V": 1185.0}, {"T": "2026-04-30 12:28", "O": 44.69, "H": 44.725, "L": 44.68, "C": 44.725, "V": 2649.0}, {"T": "2026-04-30 12:29", "O": 44.72, "H": 44.72, "L": 44.7, "C": 44.7, "V": 715.0}, {"T": "2026-04-30 12:30", "O": 44.675, "H": 44.71, "L": 44.675, "C": 44.705, "V": 4589.0}, {"T": "2026-04-30 12:31", "O": 44.71, "H": 44.74, "L": 44.695, "C": 44.715, "V": 5214.0}, {"T": "2026-04-30 12:32", "O": 44.71, "H": 44.735, "L": 44.7, "C": 44.72, "V": 3899.0}, {"T": "2026-04-30 12:33", "O": 44.7, "H": 44.71, "L": 44.67, "C": 44.705, "V": 1521.0}, {"T": "2026-04-30 12:34", "O": 44.695, "H": 44.705, "L": 44.67, "C": 44.675, "V": 3393.0}, {"T": "2026-04-30 12:35", "O": 44.66, "H": 44.675, "L": 44.655, "C": 44.655, "V": 3657.0}, {"T": "2026-04-30 12:36", "O": 44.65, "H": 44.7, "L": 44.645, "C": 44.68, "V": 6776.0}, {"T": "2026-04-30 12:37", "O": 44.645, "H": 44.675, "L": 44.635, "C": 44.635, "V": 3086.0}, {"T": "2026-04-30 12:38", "O": 44.63, "H": 44.63, "L": 44.59, "C": 44.595, "V": 3848.0}, {"T": "2026-04-30 12:39", "O": 44.595, "H": 44.6, "L": 44.565, "C": 44.58, "V": 3963.0}, {"T": "2026-04-30 12:40", "O": 44.575, "H": 44.575, "L": 44.55, "C": 44.56, "V": 338.0}, {"T": "2026-04-30 12:41", "O": 44.55, "H": 44.55, "L": 44.52, "C": 44.54, "V": 5768.0}, {"T": "2026-04-30 12:42", "O": 44.545, "H": 44.555, "L": 44.52, "C": 44.52, "V": 1944.0}, {"T": "2026-04-30 12:43", "O": 44.53, "H": 44.55, "L": 44.5, "C": 44.55, "V": 16349.0}, {"T": "2026-04-30 12:44", "O": 44.535, "H": 44.56, "L": 44.52, "C": 44.555, "V": 4695.0}, {"T": "2026-04-30 12:45", "O": 44.565, "H": 44.575, "L": 44.56, "C": 44.56, "V": 1058.0}, {"T": "2026-04-30 12:46", "O": 44.575, "H": 44.58, "L": 44.55, "C": 44.565, "V": 3871.0}, {"T": "2026-04-30 12:47", "O": 44.565, "H": 44.57, "L": 44.55, "C": 44.55, "V": 4007.0}, {"T": "2026-04-30 12:48", "O": 44.54, "H": 44.6, "L": 44.54, "C": 44.585, "V": 1857.0}, {"T": "2026-04-30 12:49", "O": 44.6, "H": 44.605, "L": 44.555, "C": 44.565, "V": 8470.0}, {"T": "2026-04-30 12:50", "O": 44.565, "H": 44.575, "L": 44.51, "C": 44.52, "V": 9927.0}, {"T": "2026-04-30 12:51", "O": 44.525, "H": 44.54, "L": 44.5, "C": 44.515, "V": 11883.0}, {"T": "2026-04-30 12:52", "O": 44.495, "H": 44.52, "L": 44.495, "C": 44.51, "V": 3365.0}, {"T": "2026-04-30 12:53", "O": 44.51, "H": 44.525, "L": 44.48, "C": 44.48, "V": 1811.0}, {"T": "2026-04-30 12:54", "O": 44.48, "H": 44.58, "L": 44.48, "C": 44.565, "V": 8299.0}, {"T": "2026-04-30 12:55", "O": 44.605, "H": 44.64, "L": 44.605, "C": 44.63, "V": 9333.0}, {"T": "2026-04-30 12:56", "O": 44.64, "H": 44.695, "L": 44.635, "C": 44.695, "V": 3397.0}, {"T": "2026-04-30 12:57", "O": 44.67, "H": 44.715, "L": 44.67, "C": 44.7, "V": 3791.0}, {"T": "2026-04-30 12:58", "O": 44.695, "H": 44.71, "L": 44.685, "C": 44.685, "V": 3243.0}, {"T": "2026-04-30 12:59", "O": 44.69, "H": 44.69, "L": 44.655, "C": 44.68, "V": 2400.0}, {"T": "2026-04-30 13:00", "O": 44.68, "H": 44.68, "L": 44.665, "C": 44.68, "V": 948.0}, {"T": "2026-04-30 13:01", "O": 44.675, "H": 44.7, "L": 44.64, "C": 44.7, "V": 10158.0}, {"T": "2026-04-30 13:02", "O": 44.7, "H": 44.74, "L": 44.69, "C": 44.74, "V": 5939.0}, {"T": "2026-04-30 13:03", "O": 44.715, "H": 44.74, "L": 44.705, "C": 44.72, "V": 6061.0}, {"T": "2026-04-30 13:04", "O": 44.72, "H": 44.72, "L": 44.695, "C": 44.72, "V": 8898.0}, {"T": "2026-04-30 13:05", "O": 44.74, "H": 44.77, "L": 44.72, "C": 44.755, "V": 13422.0}, {"T": "2026-04-30 13:06", "O": 44.74, "H": 44.76, "L": 44.74, "C": 44.75, "V": 3283.0}, {"T": "2026-04-30 13:07", "O": 44.755, "H": 44.755, "L": 44.725, "C": 44.725, "V": 2542.0}, {"T": "2026-04-30 13:08", "O": 44.725, "H": 44.735, "L": 44.715, "C": 44.715, "V": 1245.0}, {"T": "2026-04-30 13:09", "O": 44.715, "H": 44.745, "L": 44.7, "C": 44.725, "V": 4202.0}, {"T": "2026-04-30 13:10", "O": 44.74, "H": 44.84, "L": 44.725, "C": 44.81, "V": 19492.0}, {"T": "2026-04-30 13:11", "O": 44.785, "H": 44.805, "L": 44.785, "C": 44.805, "V": 1436.0}, {"T": "2026-04-30 13:12", "O": 44.805, "H": 44.85, "L": 44.79, "C": 44.85, "V": 3956.0}, {"T": "2026-04-30 13:13", "O": 44.84, "H": 44.875, "L": 44.84, "C": 44.855, "V": 4507.0}, {"T": "2026-04-30 13:14", "O": 44.86, "H": 44.865, "L": 44.815, "C": 44.815, "V": 2198.0}, {"T": "2026-04-30 13:15", "O": 44.82, "H": 44.86, "L": 44.82, "C": 44.86, "V": 571.0}, {"T": "2026-04-30 13:16", "O": 44.855, "H": 44.975, "L": 44.855, "C": 44.975, "V": 8128.0}, {"T": "2026-04-30 13:17", "O": 44.96, "H": 44.97, "L": 44.955, "C": 44.97, "V": 1284.0}, {"T": "2026-04-30 13:18", "O": 44.96, "H": 44.995, "L": 44.92, "C": 44.945, "V": 8008.0}, {"T": "2026-04-30 13:19", "O": 44.95, "H": 45.04, "L": 44.95, "C": 45.035, "V": 23573.0}, {"T": "2026-04-30 13:20", "O": 45.03, "H": 45.09, "L": 45.01, "C": 45.09, "V": 10201.0}, {"T": "2026-04-30 13:21", "O": 45.085, "H": 45.11, "L": 45.075, "C": 45.1, "V": 3838.0}, {"T": "2026-04-30 13:22", "O": 45.085, "H": 45.13, "L": 45.065, "C": 45.115, "V": 3610.0}, {"T": "2026-04-30 13:23", "O": 45.105, "H": 45.14, "L": 45.06, "C": 45.085, "V": 12290.0}, {"T": "2026-04-30 13:24", "O": 45.075, "H": 45.085, "L": 45.055, "C": 45.07, "V": 1932.0}, {"T": "2026-04-30 13:25", "O": 45.045, "H": 45.075, "L": 45.045, "C": 45.065, "V": 3312.0}, {"T": "2026-04-30 13:26", "O": 45.05, "H": 45.095, "L": 45.04, "C": 45.095, "V": 3408.0}, {"T": "2026-04-30 13:27", "O": 45.1, "H": 45.115, "L": 45.095, "C": 45.1, "V": 1376.0}, {"T": "2026-04-30 13:28", "O": 45.1, "H": 45.14, "L": 45.095, "C": 45.11, "V": 7339.0}, {"T": "2026-04-30 13:29", "O": 45.12, "H": 45.15, "L": 45.12, "C": 45.15, "V": 4464.0}, {"T": "2026-04-30 13:30", "O": 45.145, "H": 45.16, "L": 45.1, "C": 45.12, "V": 15129.0}, {"T": "2026-04-30 13:31", "O": 45.13, "H": 45.145, "L": 45.07, "C": 45.085, "V": 10018.0}, {"T": "2026-04-30 13:32", "O": 45.085, "H": 45.1, "L": 45.07, "C": 45.1, "V": 1902.0}, {"T": "2026-04-30 13:33", "O": 45.08, "H": 45.1, "L": 45.08, "C": 45.08, "V": 3032.0}, {"T": "2026-04-30 13:34", "O": 45.08, "H": 45.125, "L": 45.07, "C": 45.125, "V": 8340.0}, {"T": "2026-04-30 13:35", "O": 45.12, "H": 45.125, "L": 45.09, "C": 45.125, "V": 2079.0}, {"T": "2026-04-30 13:36", "O": 45.115, "H": 45.13, "L": 45.115, "C": 45.115, "V": 1970.0}, {"T": "2026-04-30 13:37", "O": 45.11, "H": 45.115, "L": 45.09, "C": 45.09, "V": 7102.0}, {"T": "2026-04-30 13:38", "O": 45.11, "H": 45.14, "L": 45.11, "C": 45.14, "V": 7013.0}, {"T": "2026-04-30 13:39", "O": 45.135, "H": 45.17, "L": 45.135, "C": 45.17, "V": 10761.0}, {"T": "2026-04-30 13:40", "O": 45.155, "H": 45.16, "L": 45.13, "C": 45.15, "V": 3737.0}, {"T": "2026-04-30 13:41", "O": 45.13, "H": 45.14, "L": 45.115, "C": 45.13, "V": 3024.0}, {"T": "2026-04-30 13:42", "O": 45.11, "H": 45.155, "L": 45.11, "C": 45.14, "V": 4739.0}, {"T": "2026-04-30 13:43", "O": 45.135, "H": 45.135, "L": 45.1, "C": 45.11, "V": 3960.0}, {"T": "2026-04-30 13:44", "O": 45.1, "H": 45.16, "L": 45.1, "C": 45.16, "V": 5463.0}, {"T": "2026-04-30 13:45", "O": 45.155, "H": 45.155, "L": 45.11, "C": 45.13, "V": 4624.0}, {"T": "2026-04-30 13:46", "O": 45.11, "H": 45.145, "L": 45.11, "C": 45.145, "V": 2924.0}, {"T": "2026-04-30 13:47", "O": 45.15, "H": 45.15, "L": 45.13, "C": 45.15, "V": 322.0}, {"T": "2026-04-30 13:48", "O": 45.145, "H": 45.19, "L": 45.125, "C": 45.145, "V": 4821.0}, {"T": "2026-04-30 13:49", "O": 45.145, "H": 45.175, "L": 45.145, "C": 45.175, "V": 1011.0}, {"T": "2026-04-30 13:50", "O": 45.16, "H": 45.175, "L": 45.16, "C": 45.175, "V": 1283.0}, {"T": "2026-04-30 13:51", "O": 45.175, "H": 45.19, "L": 45.165, "C": 45.19, "V": 7160.0}, {"T": "2026-04-30 13:52", "O": 45.17, "H": 45.17, "L": 45.14, "C": 45.14, "V": 656.0}, {"T": "2026-04-30 13:53", "O": 45.135, "H": 45.14, "L": 45.105, "C": 45.125, "V": 5489.0}, {"T": "2026-04-30 13:54", "O": 45.125, "H": 45.125, "L": 45.125, "C": 45.125, "V": 2.0}, {"T": "2026-04-30 13:55", "O": 45.125, "H": 45.125, "L": 45.105, "C": 45.105, "V": 5091.0}, {"T": "2026-04-30 13:56", "O": 45.12, "H": 45.12, "L": 45.105, "C": 45.105, "V": 117.0}, {"T": "2026-04-30 13:57", "O": 45.115, "H": 45.12, "L": 45.105, "C": 45.12, "V": 2488.0}, {"T": "2026-04-30 13:58", "O": 45.115, "H": 45.12, "L": 45.095, "C": 45.11, "V": 11815.0}, {"T": "2026-04-30 13:59", "O": 45.1, "H": 45.11, "L": 45.095, "C": 45.11, "V": 674.0}, {"T": "2026-04-30 14:00", "O": 45.115, "H": 45.125, "L": 45.08, "C": 45.085, "V": 11228.0}, {"T": "2026-04-30 14:01", "O": 45.085, "H": 45.095, "L": 45.08, "C": 45.095, "V": 2704.0}, {"T": "2026-04-30 14:02", "O": 45.075, "H": 45.1, "L": 45.055, "C": 45.06, "V": 6881.0}, {"T": "2026-04-30 14:03", "O": 45.07, "H": 45.07, "L": 45.01, "C": 45.025, "V": 6377.0}, {"T": "2026-04-30 14:04", "O": 45.025, "H": 45.025, "L": 44.975, "C": 44.995, "V": 12603.0}, {"T": "2026-04-30 14:05", "O": 45.01, "H": 45.07, "L": 45.01, "C": 45.055, "V": 14954.0}, {"T": "2026-04-30 14:06", "O": 45.05, "H": 45.075, "L": 45.025, "C": 45.06, "V": 4068.0}, {"T": "2026-04-30 14:07", "O": 45.055, "H": 45.1, "L": 45.055, "C": 45.1, "V": 1427.0}, {"T": "2026-04-30 14:08", "O": 45.07, "H": 45.07, "L": 45.05, "C": 45.055, "V": 1129.0}, {"T": "2026-04-30 14:09", "O": 45.05, "H": 45.05, "L": 45.0, "C": 45.03, "V": 2216.0}, {"T": "2026-04-30 14:10", "O": 45.025, "H": 45.04, "L": 45.025, "C": 45.04, "V": 1760.0}, {"T": "2026-04-30 14:11", "O": 45.045, "H": 45.07, "L": 45.045, "C": 45.065, "V": 2734.0}, {"T": "2026-04-30 14:12", "O": 45.065, "H": 45.07, "L": 45.03, "C": 45.065, "V": 1562.0}, {"T": "2026-04-30 14:13", "O": 45.065, "H": 45.095, "L": 45.065, "C": 45.095, "V": 1095.0}, {"T": "2026-04-30 14:14", "O": 45.095, "H": 45.145, "L": 45.095, "C": 45.145, "V": 7657.0}, {"T": "2026-04-30 14:15", "O": 45.11, "H": 45.115, "L": 45.095, "C": 45.1, "V": 3004.0}, {"T": "2026-04-30 14:16", "O": 45.11, "H": 45.27, "L": 45.11, "C": 45.13, "V": 52522.0}, {"T": "2026-04-30 14:17", "O": 45.14, "H": 45.19, "L": 45.105, "C": 45.16, "V": 8397.0}, {"T": "2026-04-30 14:18", "O": 45.165, "H": 45.17, "L": 45.16, "C": 45.17, "V": 1493.0}, {"T": "2026-04-30 14:19", "O": 45.18, "H": 45.18, "L": 45.15, "C": 45.155, "V": 11205.0}, {"T": "2026-04-30 14:20", "O": 45.14, "H": 45.145, "L": 45.125, "C": 45.125, "V": 3758.0}, {"T": "2026-04-30 14:21", "O": 45.13, "H": 45.135, "L": 45.075, "C": 45.095, "V": 6940.0}, {"T": "2026-04-30 14:22", "O": 45.1, "H": 45.12, "L": 45.09, "C": 45.105, "V": 7930.0}, {"T": "2026-04-30 14:23", "O": 45.105, "H": 45.11, "L": 45.065, "C": 45.065, "V": 3019.0}, {"T": "2026-04-30 14:24", "O": 45.06, "H": 45.09, "L": 45.055, "C": 45.07, "V": 2486.0}, {"T": "2026-04-30 14:25", "O": 45.08, "H": 45.08, "L": 45.06, "C": 45.07, "V": 5220.0}, {"T": "2026-04-30 14:26", "O": 45.08, "H": 45.105, "L": 45.07, "C": 45.07, "V": 8454.0}, {"T": "2026-04-30 14:27", "O": 45.07, "H": 45.07, "L": 45.05, "C": 45.065, "V": 441.0}, {"T": "2026-04-30 14:28", "O": 45.055, "H": 45.065, "L": 45.04, "C": 45.05, "V": 4145.0}, {"T": "2026-04-30 14:29", "O": 45.04, "H": 45.09, "L": 45.04, "C": 45.09, "V": 2852.0}, {"T": "2026-04-30 14:30", "O": 45.08, "H": 45.09, "L": 45.07, "C": 45.09, "V": 1305.0}, {"T": "2026-04-30 14:31", "O": 45.095, "H": 45.095, "L": 45.075, "C": 45.09, "V": 2621.0}, {"T": "2026-04-30 14:32", "O": 45.07, "H": 45.12, "L": 45.07, "C": 45.105, "V": 3070.0}, {"T": "2026-04-30 14:33", "O": 45.1, "H": 45.135, "L": 45.1, "C": 45.12, "V": 3334.0}, {"T": "2026-04-30 14:34", "O": 45.095, "H": 45.095, "L": 45.07, "C": 45.09, "V": 5050.0}, {"T": "2026-04-30 14:35", "O": 45.085, "H": 45.085, "L": 45.06, "C": 45.07, "V": 2115.0}, {"T": "2026-04-30 14:36", "O": 45.06, "H": 45.105, "L": 45.055, "C": 45.105, "V": 2300.0}, {"T": "2026-04-30 14:37", "O": 45.115, "H": 45.225, "L": 45.115, "C": 45.155, "V": 33478.0}, {"T": "2026-04-30 14:38", "O": 45.15, "H": 45.195, "L": 45.135, "C": 45.16, "V": 3088.0}, {"T": "2026-04-30 14:39", "O": 45.165, "H": 45.19, "L": 45.15, "C": 45.19, "V": 5390.0}, {"T": "2026-04-30 14:40", "O": 45.18, "H": 45.18, "L": 45.11, "C": 45.11, "V": 3333.0}, {"T": "2026-04-30 14:41", "O": 45.13, "H": 45.135, "L": 45.115, "C": 45.125, "V": 7141.0}, {"T": "2026-04-30 14:42", "O": 45.11, "H": 45.17, "L": 45.11, "C": 45.17, "V": 4392.0}, {"T": "2026-04-30 14:43", "O": 45.175, "H": 45.24, "L": 45.175, "C": 45.235, "V": 27602.0}, {"T": "2026-04-30 14:44", "O": 45.23, "H": 45.25, "L": 45.22, "C": 45.235, "V": 7281.0}, {"T": "2026-04-30 14:45", "O": 45.22, "H": 45.22, "L": 45.19, "C": 45.21, "V": 6819.0}, {"T": "2026-04-30 14:46", "O": 45.2, "H": 45.24, "L": 45.2, "C": 45.205, "V": 4518.0}, {"T": "2026-04-30 14:47", "O": 45.215, "H": 45.23, "L": 45.205, "C": 45.21, "V": 3786.0}, {"T": "2026-04-30 14:48", "O": 45.215, "H": 45.245, "L": 45.21, "C": 45.225, "V": 7400.0}, {"T": "2026-04-30 14:49", "O": 45.225, "H": 45.225, "L": 45.175, "C": 45.19, "V": 11974.0}, {"T": "2026-04-30 14:50", "O": 45.19, "H": 45.19, "L": 45.15, "C": 45.15, "V": 3893.0}, {"T": "2026-04-30 14:51", "O": 45.15, "H": 45.175, "L": 45.15, "C": 45.16, "V": 3163.0}, {"T": "2026-04-30 14:52", "O": 45.175, "H": 45.2, "L": 45.17, "C": 45.2, "V": 5666.0}, {"T": "2026-04-30 14:53", "O": 45.2, "H": 45.23, "L": 45.2, "C": 45.22, "V": 6882.0}, {"T": "2026-04-30 14:54", "O": 45.21, "H": 45.215, "L": 45.19, "C": 45.195, "V": 2809.0}, {"T": "2026-04-30 14:55", "O": 45.19, "H": 45.215, "L": 45.17, "C": 45.205, "V": 9545.0}, {"T": "2026-04-30 14:56", "O": 45.205, "H": 45.205, "L": 45.18, "C": 45.19, "V": 2641.0}, {"T": "2026-04-30 14:57", "O": 45.175, "H": 45.18, "L": 45.15, "C": 45.155, "V": 5433.0}, {"T": "2026-04-30 14:58", "O": 45.155, "H": 45.185, "L": 45.13, "C": 45.165, "V": 8207.0}, {"T": "2026-04-30 14:59", "O": 45.175, "H": 45.205, "L": 45.175, "C": 45.175, "V": 7814.0}, {"T": "2026-04-30 15:00", "O": 45.175, "H": 45.19, "L": 45.15, "C": 45.16, "V": 8596.0}, {"T": "2026-04-30 15:01", "O": 45.165, "H": 45.235, "L": 45.165, "C": 45.235, "V": 11121.0}, {"T": "2026-04-30 15:02", "O": 45.22, "H": 45.22, "L": 45.2, "C": 45.2, "V": 5665.0}, {"T": "2026-04-30 15:03", "O": 45.2, "H": 45.2, "L": 45.15, "C": 45.15, "V": 4462.0}, {"T": "2026-04-30 15:04", "O": 45.15, "H": 45.215, "L": 45.15, "C": 45.19, "V": 6179.0}, {"T": "2026-04-30 15:05", "O": 45.175, "H": 45.175, "L": 45.145, "C": 45.155, "V": 7553.0}, {"T": "2026-04-30 15:06", "O": 45.155, "H": 45.255, "L": 45.15, "C": 45.255, "V": 13455.0}, {"T": "2026-04-30 15:07", "O": 45.255, "H": 45.26, "L": 45.2, "C": 45.21, "V": 6082.0}, {"T": "2026-04-30 15:08", "O": 45.2, "H": 45.23, "L": 45.2, "C": 45.2, "V": 3850.0}, {"T": "2026-04-30 15:09", "O": 45.185, "H": 45.24, "L": 45.18, "C": 45.24, "V": 12188.0}, {"T": "2026-04-30 15:10", "O": 45.245, "H": 45.3, "L": 45.225, "C": 45.29, "V": 19758.0}, {"T": "2026-04-30 15:11", "O": 45.28, "H": 45.28, "L": 45.215, "C": 45.215, "V": 7816.0}, {"T": "2026-04-30 15:12", "O": 45.215, "H": 45.24, "L": 45.215, "C": 45.225, "V": 1162.0}, {"T": "2026-04-30 15:13", "O": 45.225, "H": 45.25, "L": 45.22, "C": 45.23, "V": 7468.0}, {"T": "2026-04-30 15:14", "O": 45.235, "H": 45.25, "L": 45.19, "C": 45.21, "V": 11531.0}, {"T": "2026-04-30 15:15", "O": 45.19, "H": 45.21, "L": 45.18, "C": 45.195, "V": 5103.0}, {"T": "2026-04-30 15:16", "O": 45.19, "H": 45.22, "L": 45.185, "C": 45.22, "V": 1698.0}, {"T": "2026-04-30 15:17", "O": 45.22, "H": 45.23, "L": 45.2, "C": 45.205, "V": 1735.0}, {"T": "2026-04-30 15:18", "O": 45.19, "H": 45.205, "L": 45.19, "C": 45.195, "V": 5067.0}, {"T": "2026-04-30 15:19", "O": 45.2, "H": 45.24, "L": 45.2, "C": 45.225, "V": 1086.0}, {"T": "2026-04-30 15:20", "O": 45.24, "H": 45.27, "L": 45.24, "C": 45.255, "V": 5272.0}, {"T": "2026-04-30 15:21", "O": 45.265, "H": 45.27, "L": 45.215, "C": 45.235, "V": 5316.0}, {"T": "2026-04-30 15:22", "O": 45.225, "H": 45.225, "L": 45.18, "C": 45.2, "V": 6826.0}, {"T": "2026-04-30 15:23", "O": 45.205, "H": 45.225, "L": 45.205, "C": 45.22, "V": 2857.0}, {"T": "2026-04-30 15:24", "O": 45.215, "H": 45.27, "L": 45.215, "C": 45.27, "V": 4680.0}, {"T": "2026-04-30 15:25", "O": 45.26, "H": 45.27, "L": 45.175, "C": 45.175, "V": 5145.0}, {"T": "2026-04-30 15:26", "O": 45.17, "H": 45.185, "L": 45.105, "C": 45.185, "V": 13862.0}, {"T": "2026-04-30 15:27", "O": 45.175, "H": 45.235, "L": 45.175, "C": 45.195, "V": 7435.0}, {"T": "2026-04-30 15:28", "O": 45.2, "H": 45.26, "L": 45.2, "C": 45.24, "V": 3463.0}, {"T": "2026-04-30 15:29", "O": 45.23, "H": 45.25, "L": 45.18, "C": 45.18, "V": 6971.0}, {"T": "2026-04-30 15:30", "O": 45.195, "H": 45.29, "L": 45.16, "C": 45.28, "V": 22948.0}, {"T": "2026-04-30 15:31", "O": 45.255, "H": 45.67, "L": 45.255, "C": 45.425, "V": 160346.0}, {"T": "2026-04-30 15:32", "O": 45.45, "H": 45.455, "L": 45.325, "C": 45.42, "V": 26731.0}, {"T": "2026-04-30 15:33", "O": 45.43, "H": 45.55, "L": 45.34, "C": 45.345, "V": 19779.0}, {"T": "2026-04-30 15:34", "O": 45.34, "H": 45.385, "L": 45.145, "C": 45.165, "V": 20776.0}, {"T": "2026-04-30 15:35", "O": 45.145, "H": 45.19, "L": 44.99, "C": 45.06, "V": 34022.0}, {"T": "2026-04-30 15:36", "O": 45.05, "H": 45.105, "L": 45.025, "C": 45.045, "V": 8315.0}, {"T": "2026-04-30 15:37", "O": 45.07, "H": 45.26, "L": 45.07, "C": 45.21, "V": 9579.0}, {"T": "2026-04-30 15:38", "O": 45.21, "H": 45.215, "L": 45.0, "C": 45.015, "V": 24257.0}, {"T": "2026-04-30 15:39", "O": 44.98, "H": 45.095, "L": 44.94, "C": 45.07, "V": 5286.0}, {"T": "2026-04-30 15:40", "O": 45.08, "H": 45.135, "L": 45.08, "C": 45.135, "V": 3443.0}, {"T": "2026-04-30 15:41", "O": 45.115, "H": 45.165, "L": 45.095, "C": 45.095, "V": 12904.0}, {"T": "2026-04-30 15:42", "O": 45.085, "H": 45.2, "L": 45.045, "C": 45.19, "V": 9403.0}, {"T": "2026-04-30 15:43", "O": 45.175, "H": 45.255, "L": 45.175, "C": 45.22, "V": 7368.0}, {"T": "2026-04-30 15:44", "O": 45.245, "H": 45.315, "L": 45.195, "C": 45.315, "V": 20746.0}, {"T": "2026-04-30 15:45", "O": 45.295, "H": 45.4, "L": 45.295, "C": 45.4, "V": 11552.0}, {"T": "2026-04-30 15:46", "O": 45.37, "H": 45.435, "L": 45.36, "C": 45.375, "V": 13299.0}, {"T": "2026-04-30 15:47", "O": 45.41, "H": 45.45, "L": 45.345, "C": 45.345, "V": 20157.0}, {"T": "2026-04-30 15:48", "O": 45.32, "H": 45.33, "L": 45.22, "C": 45.265, "V": 15476.0}, {"T": "2026-04-30 15:49", "O": 45.285, "H": 45.285, "L": 45.23, "C": 45.23, "V": 3402.0}, {"T": "2026-04-30 15:50", "O": 45.245, "H": 45.285, "L": 45.22, "C": 45.265, "V": 6973.0}, {"T": "2026-04-30 15:51", "O": 45.235, "H": 45.235, "L": 45.15, "C": 45.165, "V": 7911.0}, {"T": "2026-04-30 15:52", "O": 45.18, "H": 45.18, "L": 45.11, "C": 45.12, "V": 4497.0}, {"T": "2026-04-30 15:53", "O": 45.105, "H": 45.15, "L": 45.065, "C": 45.065, "V": 8101.0}, {"T": "2026-04-30 15:54", "O": 45.08, "H": 45.175, "L": 45.075, "C": 45.09, "V": 10558.0}, {"T": "2026-04-30 15:55", "O": 45.08, "H": 45.1, "L": 44.975, "C": 44.995, "V": 20382.0}, {"T": "2026-04-30 15:56", "O": 45.0, "H": 45.05, "L": 44.98, "C": 45.05, "V": 8253.0}, {"T": "2026-04-30 15:57", "O": 45.06, "H": 45.095, "L": 45.04, "C": 45.04, "V": 5000.0}, {"T": "2026-04-30 15:58", "O": 45.06, "H": 45.06, "L": 44.915, "C": 44.915, "V": 8635.0}, {"T": "2026-04-30 15:59", "O": 44.9, "H": 45.055, "L": 44.835, "C": 45.055, "V": 19195.0}, {"T": "2026-04-30 16:00", "O": 45.05, "H": 45.115, "L": 45.045, "C": 45.115, "V": 5721.0}, {"T": "2026-04-30 16:01", "O": 45.115, "H": 45.15, "L": 45.085, "C": 45.145, "V": 7512.0}, {"T": "2026-04-30 16:02", "O": 45.145, "H": 45.295, "L": 45.145, "C": 45.275, "V": 6794.0}, {"T": "2026-04-30 16:03", "O": 45.295, "H": 45.42, "L": 45.295, "C": 45.36, "V": 12257.0}, {"T": "2026-04-30 16:04", "O": 45.355, "H": 45.41, "L": 45.335, "C": 45.39, "V": 13801.0}, {"T": "2026-04-30 16:05", "O": 45.385, "H": 45.39, "L": 45.32, "C": 45.32, "V": 8664.0}, {"T": "2026-04-30 16:06", "O": 45.31, "H": 45.39, "L": 45.285, "C": 45.37, "V": 11596.0}, {"T": "2026-04-30 16:07", "O": 45.385, "H": 45.42, "L": 45.345, "C": 45.37, "V": 19714.0}, {"T": "2026-04-30 16:08", "O": 45.355, "H": 45.37, "L": 45.34, "C": 45.37, "V": 3729.0}, {"T": "2026-04-30 16:09", "O": 45.37, "H": 45.375, "L": 45.27, "C": 45.27, "V": 8779.0}, {"T": "2026-04-30 16:10", "O": 45.26, "H": 45.3, "L": 45.255, "C": 45.29, "V": 4541.0}, {"T": "2026-04-30 16:11", "O": 45.27, "H": 45.295, "L": 45.21, "C": 45.275, "V": 6150.0}, {"T": "2026-04-30 16:12", "O": 45.255, "H": 45.31, "L": 45.25, "C": 45.275, "V": 4848.0}, {"T": "2026-04-30 16:13", "O": 45.29, "H": 45.36, "L": 45.29, "C": 45.36, "V": 6246.0}, {"T": "2026-04-30 16:14", "O": 45.36, "H": 45.425, "L": 45.33, "C": 45.41, "V": 16194.0}, {"T": "2026-04-30 16:15", "O": 45.41, "H": 45.43, "L": 45.35, "C": 45.355, "V": 11755.0}, {"T": "2026-04-30 16:16", "O": 45.35, "H": 45.35, "L": 45.26, "C": 45.27, "V": 3784.0}, {"T": "2026-04-30 16:17", "O": 45.235, "H": 45.235, "L": 45.125, "C": 45.15, "V": 12926.0}, {"T": "2026-04-30 16:18", "O": 45.15, "H": 45.18, "L": 45.12, "C": 45.15, "V": 5628.0}, {"T": "2026-04-30 16:19", "O": 45.12, "H": 45.16, "L": 45.1, "C": 45.16, "V": 3722.0}, {"T": "2026-04-30 16:20", "O": 45.155, "H": 45.255, "L": 45.155, "C": 45.255, "V": 4919.0}, {"T": "2026-04-30 16:21", "O": 45.26, "H": 45.305, "L": 45.21, "C": 45.27, "V": 9293.0}, {"T": "2026-04-30 16:22", "O": 45.275, "H": 45.285, "L": 45.24, "C": 45.285, "V": 786.0}, {"T": "2026-04-30 16:23", "O": 45.27, "H": 45.35, "L": 45.225, "C": 45.35, "V": 13514.0}, {"T": "2026-04-30 16:24", "O": 45.355, "H": 45.37, "L": 45.33, "C": 45.33, "V": 2146.0}, {"T": "2026-04-30 16:25", "O": 45.325, "H": 45.435, "L": 45.315, "C": 45.385, "V": 21913.0}, {"T": "2026-04-30 16:26", "O": 45.4, "H": 45.405, "L": 45.325, "C": 45.325, "V": 12296.0}, {"T": "2026-04-30 16:27", "O": 45.305, "H": 45.32, "L": 45.235, "C": 45.235, "V": 9615.0}, {"T": "2026-04-30 16:28", "O": 45.24, "H": 45.305, "L": 45.235, "C": 45.29, "V": 1795.0}, {"T": "2026-04-30 16:29", "O": 45.3, "H": 45.355, "L": 45.3, "C": 45.31, "V": 14649.0}, {"T": "2026-04-30 16:30", "O": 45.335, "H": 45.395, "L": 45.335, "C": 45.38, "V": 17695.0}, {"T": "2026-04-30 16:31", "O": 45.365, "H": 45.365, "L": 45.31, "C": 45.35, "V": 11650.0}, {"T": "2026-04-30 16:32", "O": 45.355, "H": 45.46, "L": 45.355, "C": 45.455, "V": 23547.0}, {"T": "2026-04-30 16:33", "O": 45.455, "H": 45.465, "L": 45.385, "C": 45.39, "V": 12312.0}, {"T": "2026-04-30 16:34", "O": 45.395, "H": 45.43, "L": 45.365, "C": 45.38, "V": 4767.0}, {"T": "2026-04-30 16:35", "O": 45.35, "H": 45.4, "L": 45.335, "C": 45.4, "V": 13240.0}, {"T": "2026-04-30 16:36", "O": 45.4, "H": 45.41, "L": 45.375, "C": 45.41, "V": 5410.0}, {"T": "2026-04-30 16:37", "O": 45.395, "H": 45.42, "L": 45.35, "C": 45.37, "V": 8646.0}, {"T": "2026-04-30 16:38", "O": 45.355, "H": 45.355, "L": 45.21, "C": 45.285, "V": 15188.0}, {"T": "2026-04-30 16:39", "O": 45.29, "H": 45.31, "L": 45.275, "C": 45.3, "V": 6230.0}, {"T": "2026-04-30 16:40", "O": 45.275, "H": 45.3, "L": 45.265, "C": 45.3, "V": 6101.0}, {"T": "2026-04-30 16:41", "O": 45.295, "H": 45.345, "L": 45.25, "C": 45.29, "V": 19079.0}, {"T": "2026-04-30 16:42", "O": 45.285, "H": 45.33, "L": 45.235, "C": 45.33, "V": 8593.0}, {"T": "2026-04-30 16:43", "O": 45.34, "H": 45.34, "L": 45.29, "C": 45.29, "V": 3427.0}, {"T": "2026-04-30 16:44", "O": 45.31, "H": 45.37, "L": 45.31, "C": 45.37, "V": 11160.0}, {"T": "2026-04-30 16:45", "O": 45.34, "H": 45.355, "L": 45.32, "C": 45.345, "V": 5752.0}, {"T": "2026-04-30 16:46", "O": 45.34, "H": 45.38, "L": 45.31, "C": 45.365, "V": 11133.0}, {"T": "2026-04-30 16:47", "O": 45.38, "H": 45.44, "L": 45.38, "C": 45.42, "V": 25132.0}, {"T": "2026-04-30 16:48", "O": 45.44, "H": 45.45, "L": 45.395, "C": 45.41, "V": 4412.0}, {"T": "2026-04-30 16:49", "O": 45.405, "H": 45.435, "L": 45.39, "C": 45.425, "V": 8956.0}, {"T": "2026-04-30 16:50", "O": 45.425, "H": 45.43, "L": 45.37, "C": 45.385, "V": 10310.0}, {"T": "2026-04-30 16:51", "O": 45.37, "H": 45.425, "L": 45.365, "C": 45.41, "V": 9985.0}, {"T": "2026-04-30 16:52", "O": 45.42, "H": 45.585, "L": 45.42, "C": 45.575, "V": 46629.0}, {"T": "2026-04-30 16:53", "O": 45.59, "H": 45.6, "L": 45.51, "C": 45.52, "V": 21556.0}, {"T": "2026-04-30 16:54", "O": 45.53, "H": 45.55, "L": 45.51, "C": 45.53, "V": 12548.0}, {"T": "2026-04-30 16:55", "O": 45.55, "H": 45.575, "L": 45.515, "C": 45.515, "V": 17400.0}, {"T": "2026-04-30 16:56", "O": 45.505, "H": 45.575, "L": 45.505, "C": 45.565, "V": 7697.0}, {"T": "2026-04-30 16:57", "O": 45.55, "H": 45.6, "L": 45.55, "C": 45.57, "V": 9509.0}, {"T": "2026-04-30 16:58", "O": 45.585, "H": 45.59, "L": 45.57, "C": 45.585, "V": 7727.0}, {"T": "2026-04-30 16:59", "O": 45.58, "H": 45.585, "L": 45.545, "C": 45.585, "V": 9356.0}, {"T": "2026-04-30 17:00", "O": 45.59, "H": 45.605, "L": 45.56, "C": 45.565, "V": 19957.0}, {"T": "2026-04-30 17:01", "O": 45.57, "H": 45.65, "L": 45.57, "C": 45.65, "V": 19150.0}, {"T": "2026-04-30 17:02", "O": 45.65, "H": 45.685, "L": 45.57, "C": 45.58, "V": 18378.0}, {"T": "2026-04-30 17:03", "O": 45.57, "H": 45.59, "L": 45.535, "C": 45.54, "V": 10933.0}, {"T": "2026-04-30 17:04", "O": 45.54, "H": 45.57, "L": 45.475, "C": 45.495, "V": 18688.0}, {"T": "2026-04-30 17:05", "O": 45.505, "H": 45.505, "L": 45.455, "C": 45.49, "V": 8996.0}, {"T": "2026-04-30 17:06", "O": 45.485, "H": 45.485, "L": 45.435, "C": 45.44, "V": 4297.0}, {"T": "2026-04-30 17:07", "O": 45.44, "H": 45.495, "L": 45.43, "C": 45.465, "V": 4275.0}, {"T": "2026-04-30 17:08", "O": 45.48, "H": 45.53, "L": 45.48, "C": 45.525, "V": 6335.0}, {"T": "2026-04-30 17:09", "O": 45.53, "H": 45.6, "L": 45.53, "C": 45.59, "V": 6290.0}, {"T": "2026-04-30 17:10", "O": 45.59, "H": 45.68, "L": 45.59, "C": 45.67, "V": 19252.0}, {"T": "2026-04-30 17:11", "O": 45.675, "H": 45.7, "L": 45.625, "C": 45.635, "V": 29716.0}, {"T": "2026-04-30 17:12", "O": 45.63, "H": 45.69, "L": 45.615, "C": 45.655, "V": 23270.0}, {"T": "2026-04-30 17:13", "O": 45.645, "H": 45.655, "L": 45.595, "C": 45.6, "V": 7832.0}, {"T": "2026-04-30 17:14", "O": 45.595, "H": 45.715, "L": 45.585, "C": 45.7, "V": 30142.0}, {"T": "2026-04-30 17:15", "O": 45.69, "H": 45.795, "L": 45.69, "C": 45.78, "V": 33351.0}, {"T": "2026-04-30 17:16", "O": 45.785, "H": 45.795, "L": 45.745, "C": 45.745, "V": 14106.0}, {"T": "2026-04-30 17:17", "O": 45.74, "H": 45.76, "L": 45.7, "C": 45.71, "V": 14695.0}, {"T": "2026-04-30 17:18", "O": 45.71, "H": 45.745, "L": 45.695, "C": 45.715, "V": 37891.0}, {"T": "2026-04-30 17:19", "O": 45.705, "H": 45.765, "L": 45.705, "C": 45.765, "V": 12636.0}, {"T": "2026-04-30 17:20", "O": 45.755, "H": 45.8, "L": 45.735, "C": 45.8, "V": 26766.0}, {"T": "2026-04-30 17:21", "O": 45.785, "H": 45.83, "L": 45.775, "C": 45.825, "V": 22183.0}, {"T": "2026-04-30 17:22", "O": 45.81, "H": 45.835, "L": 45.785, "C": 45.805, "V": 22499.0}, {"T": "2026-04-30 17:23", "O": 45.82, "H": 45.85, "L": 45.795, "C": 45.83, "V": 14427.0}, {"T": "2026-04-30 17:24", "O": 45.85, "H": 45.87, "L": 45.815, "C": 45.85, "V": 15450.0}, {"T": "2026-04-30 17:25", "O": 45.855, "H": 45.88, "L": 45.815, "C": 45.815, "V": 23247.0}, {"T": "2026-04-30 17:26", "O": 45.835, "H": 45.845, "L": 45.81, "C": 45.82, "V": 14866.0}, {"T": "2026-04-30 17:27", "O": 45.82, "H": 45.86, "L": 45.815, "C": 45.83, "V": 11530.0}, {"T": "2026-04-30 17:28", "O": 45.82, "H": 45.86, "L": 45.81, "C": 45.825, "V": 7075.0}, {"T": "2026-04-30 17:29", "O": 45.845, "H": 45.87, "L": 45.825, "C": 45.86, "V": 24440.0}, {"T": "2026-04-30 17:30", "O": 45.86, "H": 45.935, "L": 45.86, "C": 45.91, "V": 23080.0}]}

STMMI

STMMI

46,00€

184.821.955€

{"Data": [{"T": "2026-04-30 09:01", "O": 23.92, "H": 24.025, "L": 23.87, "C": 23.955, "V": 454132.0}, {"T": "2026-04-30 09:02", "O": 23.95, "H": 24.0, "L": 23.92, "C": 23.98, "V": 78417.0}, {"T": "2026-04-30 09:03", "O": 23.985, "H": 23.99, "L": 23.955, "C": 23.975, "V": 51705.0}, {"T": "2026-04-30 09:04", "O": 23.965, "H": 23.985, "L": 23.935, "C": 23.945, "V": 23685.0}, {"T": "2026-04-30 09:05", "O": 23.93, "H": 23.97, "L": 23.925, "C": 23.955, "V": 22223.0}, {"T": "2026-04-30 09:06", "O": 23.965, "H": 24.0, "L": 23.955, "C": 24.0, "V": 95308.0}, {"T": "2026-04-30 09:07", "O": 23.985, "H": 23.985, "L": 23.93, "C": 23.95, "V": 54761.0}, {"T": "2026-04-30 09:08", "O": 23.94, "H": 23.965, "L": 23.905, "C": 23.91, "V": 44653.0}, {"T": "2026-04-30 09:09", "O": 23.91, "H": 23.94, "L": 23.905, "C": 23.93, "V": 22644.0}, {"T": "2026-04-30 09:10", "O": 23.935, "H": 23.935, "L": 23.875, "C": 23.91, "V": 33256.0}, {"T": "2026-04-30 09:11", "O": 23.9, "H": 23.925, "L": 23.86, "C": 23.89, "V": 69750.0}, {"T": "2026-04-30 09:12", "O": 23.89, "H": 23.905, "L": 23.875, "C": 23.885, "V": 30137.0}, {"T": "2026-04-30 09:13", "O": 23.885, "H": 23.895, "L": 23.875, "C": 23.88, "V": 18004.0}, {"T": "2026-04-30 09:14", "O": 23.875, "H": 23.885, "L": 23.87, "C": 23.87, "V": 6734.0}, {"T": "2026-04-30 09:15", "O": 23.875, "H": 23.88, "L": 23.865, "C": 23.87, "V": 18814.0}, {"T": "2026-04-30 09:16", "O": 23.87, "H": 23.88, "L": 23.86, "C": 23.88, "V": 17121.0}, {"T": "2026-04-30 09:17", "O": 23.885, "H": 23.895, "L": 23.875, "C": 23.895, "V": 5438.0}, {"T": "2026-04-30 09:18", "O": 23.895, "H": 23.92, "L": 23.895, "C": 23.9, "V": 28547.0}, {"T": "2026-04-30 09:19", "O": 23.91, "H": 23.92, "L": 23.9, "C": 23.9, "V": 10622.0}, {"T": "2026-04-30 09:20", "O": 23.895, "H": 23.92, "L": 23.89, "C": 23.91, "V": 15815.0}, {"T": "2026-04-30 09:21", "O": 23.91, "H": 23.91, "L": 23.895, "C": 23.895, "V": 10870.0}, {"T": "2026-04-30 09:22", "O": 23.915, "H": 23.94, "L": 23.915, "C": 23.94, "V": 25873.0}, {"T": "2026-04-30 09:23", "O": 23.935, "H": 23.945, "L": 23.925, "C": 23.93, "V": 29781.0}, {"T": "2026-04-30 09:24", "O": 23.93, "H": 23.93, "L": 23.9, "C": 23.91, "V": 12233.0}, {"T": "2026-04-30 09:25", "O": 23.9, "H": 23.915, "L": 23.9, "C": 23.905, "V": 1675.0}, {"T": "2026-04-30 09:26", "O": 23.915, "H": 23.9225, "L": 23.905, "C": 23.905, "V": 6454.0}, {"T": "2026-04-30 09:27", "O": 23.905, "H": 23.93, "L": 23.905, "C": 23.91, "V": 14760.0}, {"T": "2026-04-30 09:28", "O": 23.91, "H": 23.91, "L": 23.89, "C": 23.89, "V": 14968.0}, {"T": "2026-04-30 09:29", "O": 23.895, "H": 23.915, "L": 23.89, "C": 23.905, "V": 24564.0}, {"T": "2026-04-30 09:30", "O": 23.9, "H": 23.91, "L": 23.9, "C": 23.905, "V": 7216.0}, {"T": "2026-04-30 09:31", "O": 23.905, "H": 23.915, "L": 23.895, "C": 23.895, "V": 18631.0}, {"T": "2026-04-30 09:32", "O": 23.91, "H": 23.92, "L": 23.9, "C": 23.92, "V": 7458.0}, {"T": "2026-04-30 09:33", "O": 23.915, "H": 23.915, "L": 23.9, "C": 23.9, "V": 20378.0}, {"T": "2026-04-30 09:34", "O": 23.895, "H": 23.915, "L": 23.895, "C": 23.91, "V": 22815.0}, {"T": "2026-04-30 09:35", "O": 23.92, "H": 23.93, "L": 23.915, "C": 23.93, "V": 15029.0}, {"T": "2026-04-30 09:36", "O": 23.925, "H": 23.925, "L": 23.895, "C": 23.905, "V": 37652.0}, {"T": "2026-04-30 09:37", "O": 23.91, "H": 23.92, "L": 23.905, "C": 23.91, "V": 6822.0}, {"T": "2026-04-30 09:38", "O": 23.9, "H": 23.92, "L": 23.9, "C": 23.905, "V": 12637.0}, {"T": "2026-04-30 09:39", "O": 23.9, "H": 23.905, "L": 23.895, "C": 23.895, "V": 8578.0}, {"T": "2026-04-30 09:40", "O": 23.895, "H": 23.9, "L": 23.885, "C": 23.9, "V": 12316.0}, {"T": "2026-04-30 09:41", "O": 23.895, "H": 23.9, "L": 23.89, "C": 23.89, "V": 14826.0}, {"T": "2026-04-30 09:42", "O": 23.895, "H": 23.895, "L": 23.885, "C": 23.885, "V": 6878.0}, {"T": "2026-04-30 09:43", "O": 23.885, "H": 23.9, "L": 23.885, "C": 23.895, "V": 2508.0}, {"T": "2026-04-30 09:44", "O": 23.9, "H": 23.92, "L": 23.9, "C": 23.915, "V": 17439.0}, {"T": "2026-04-30 09:45", "O": 23.9125, "H": 23.94, "L": 23.905, "C": 23.935, "V": 8504.0}, {"T": "2026-04-30 09:46", "O": 23.935, "H": 23.935, "L": 23.925, "C": 23.93, "V": 9269.0}, {"T": "2026-04-30 09:47", "O": 23.93, "H": 23.935, "L": 23.93, "C": 23.93, "V": 14384.0}, {"T": "2026-04-30 09:48", "O": 23.93, "H": 23.9375, "L": 23.91, "C": 23.91, "V": 38735.0}, {"T": "2026-04-30 09:49", "O": 23.905, "H": 23.915, "L": 23.9, "C": 23.915, "V": 41534.0}, {"T": "2026-04-30 09:50", "O": 23.915, "H": 23.925, "L": 23.91, "C": 23.91, "V": 22687.0}, {"T": "2026-04-30 09:51", "O": 23.905, "H": 23.92, "L": 23.9, "C": 23.92, "V": 78859.0}, {"T": "2026-04-30 09:52", "O": 23.915, "H": 23.925, "L": 23.91, "C": 23.925, "V": 10165.0}, {"T": "2026-04-30 09:53", "O": 23.93, "H": 23.945, "L": 23.92, "C": 23.945, "V": 16094.0}, {"T": "2026-04-30 09:54", "O": 23.945, "H": 23.955, "L": 23.94, "C": 23.94, "V": 25927.0}, {"T": "2026-04-30 09:55", "O": 23.935, "H": 23.935, "L": 23.93, "C": 23.93, "V": 22418.0}, {"T": "2026-04-30 09:56", "O": 23.935, "H": 23.94, "L": 23.935, "C": 23.94, "V": 16088.0}, {"T": "2026-04-30 09:57", "O": 23.95, "H": 23.95, "L": 23.935, "C": 23.935, "V": 14187.0}, {"T": "2026-04-30 09:58", "O": 23.93, "H": 23.955, "L": 23.93, "C": 23.945, "V": 11786.0}, {"T": "2026-04-30 09:59", "O": 23.945, "H": 23.96, "L": 23.94, "C": 23.96, "V": 5811.0}, {"T": "2026-04-30 10:00", "O": 23.96, "H": 23.96, "L": 23.945, "C": 23.945, "V": 12431.0}, {"T": "2026-04-30 10:01", "O": 23.935, "H": 23.935, "L": 23.925, "C": 23.925, "V": 12506.0}, {"T": "2026-04-30 10:02", "O": 23.925, "H": 23.935, "L": 23.92, "C": 23.93, "V": 15963.0}, {"T": "2026-04-30 10:03", "O": 23.93, "H": 23.935, "L": 23.925, "C": 23.935, "V": 2433.0}, {"T": "2026-04-30 10:04", "O": 23.935, "H": 23.935, "L": 23.92, "C": 23.93, "V": 4580.0}, {"T": "2026-04-30 10:05", "O": 23.9325, "H": 23.94, "L": 23.93, "C": 23.935, "V": 4008.0}, {"T": "2026-04-30 10:06", "O": 23.94, "H": 23.96, "L": 23.935, "C": 23.96, "V": 17996.0}, {"T": "2026-04-30 10:07", "O": 23.96, "H": 23.97, "L": 23.95, "C": 23.97, "V": 20270.0}, {"T": "2026-04-30 10:08", "O": 23.975, "H": 24.005, "L": 23.975, "C": 23.985, "V": 142876.0}, {"T": "2026-04-30 10:09", "O": 23.98, "H": 23.98, "L": 23.97, "C": 23.98, "V": 18237.0}, {"T": "2026-04-30 10:10", "O": 23.975, "H": 23.99, "L": 23.97, "C": 23.97, "V": 11611.0}, {"T": "2026-04-30 10:11", "O": 23.985, "H": 23.995, "L": 23.985, "C": 23.995, "V": 7635.0}, {"T": "2026-04-30 10:12", "O": 23.995, "H": 23.995, "L": 23.985, "C": 23.985, "V": 4431.0}, {"T": "2026-04-30 10:13", "O": 23.995, "H": 24.01, "L": 23.995, "C": 24.01, "V": 31207.0}, {"T": "2026-04-30 10:14", "O": 24.01, "H": 24.015, "L": 24.005, "C": 24.015, "V": 16094.0}, {"T": "2026-04-30 10:15", "O": 24.01, "H": 24.015, "L": 24.01, "C": 24.01, "V": 1953.0}, {"T": "2026-04-30 10:16", "O": 24.01, "H": 24.01, "L": 24.005, "C": 24.01, "V": 13761.0}, {"T": "2026-04-30 10:17", "O": 24.01, "H": 24.015, "L": 24.005, "C": 24.0075, "V": 19854.0}, {"T": "2026-04-30 10:18", "O": 24.0075, "H": 24.0075, "L": 23.98, "C": 23.98, "V": 13696.0}, {"T": "2026-04-30 10:19", "O": 23.985, "H": 23.99, "L": 23.98, "C": 23.985, "V": 14016.0}, {"T": "2026-04-30 10:20", "O": 23.985, "H": 23.995, "L": 23.98, "C": 23.99, "V": 17746.0}, {"T": "2026-04-30 10:21", "O": 23.985, "H": 23.995, "L": 23.98, "C": 23.98, "V": 11153.0}, {"T": "2026-04-30 10:22", "O": 23.98, "H": 23.98, "L": 23.975, "C": 23.975, "V": 3431.0}, {"T": "2026-04-30 10:23", "O": 23.975, "H": 23.975, "L": 23.965, "C": 23.965, "V": 2523.0}, {"T": "2026-04-30 10:24", "O": 23.965, "H": 23.97, "L": 23.95, "C": 23.95, "V": 16029.0}, {"T": "2026-04-30 10:25", "O": 23.955, "H": 23.955, "L": 23.94, "C": 23.94, "V": 3996.0}, {"T": "2026-04-30 10:26", "O": 23.935, "H": 23.935, "L": 23.92, "C": 23.93, "V": 4197.0}, {"T": "2026-04-30 10:27", "O": 23.93, "H": 23.93, "L": 23.92, "C": 23.92, "V": 5178.0}, {"T": "2026-04-30 10:28", "O": 23.91, "H": 23.92, "L": 23.91, "C": 23.92, "V": 4432.0}, {"T": "2026-04-30 10:29", "O": 23.925, "H": 23.93, "L": 23.92, "C": 23.92, "V": 3176.0}, {"T": "2026-04-30 10:30", "O": 23.93, "H": 23.935, "L": 23.93, "C": 23.935, "V": 1140.0}, {"T": "2026-04-30 10:31", "O": 23.935, "H": 23.945, "L": 23.93, "C": 23.945, "V": 2340.0}, {"T": "2026-04-30 10:32", "O": 23.94, "H": 23.945, "L": 23.935, "C": 23.935, "V": 588.0}, {"T": "2026-04-30 10:33", "O": 23.945, "H": 23.945, "L": 23.935, "C": 23.935, "V": 7101.0}, {"T": "2026-04-30 10:34", "O": 23.94, "H": 23.94, "L": 23.93, "C": 23.93, "V": 1343.0}, {"T": "2026-04-30 10:35", "O": 23.93, "H": 23.94, "L": 23.92, "C": 23.925, "V": 27393.0}, {"T": "2026-04-30 10:36", "O": 23.93, "H": 23.93, "L": 23.92, "C": 23.92, "V": 5847.0}, {"T": "2026-04-30 10:37", "O": 23.92, "H": 23.925, "L": 23.92, "C": 23.92, "V": 3485.0}, {"T": "2026-04-30 10:38", "O": 23.92, "H": 23.92, "L": 23.91, "C": 23.91, "V": 9892.0}, {"T": "2026-04-30 10:39", "O": 23.91, "H": 23.91, "L": 23.9, "C": 23.9, "V": 11547.0}, {"T": "2026-04-30 10:40", "O": 23.9, "H": 23.91, "L": 23.89, "C": 23.9, "V": 42435.0}, {"T": "2026-04-30 10:41", "O": 23.895, "H": 23.9, "L": 23.89, "C": 23.9, "V": 10247.0}, {"T": "2026-04-30 10:42", "O": 23.895, "H": 23.905, "L": 23.89, "C": 23.89, "V": 3387.0}, {"T": "2026-04-30 10:43", "O": 23.895, "H": 23.905, "L": 23.89, "C": 23.9025, "V": 20328.0}, {"T": "2026-04-30 10:44", "O": 23.9, "H": 23.9025, "L": 23.89, "C": 23.89, "V": 9280.0}, {"T": "2026-04-30 10:45", "O": 23.9, "H": 23.905, "L": 23.895, "C": 23.895, "V": 2218.0}, {"T": "2026-04-30 10:46", "O": 23.895, "H": 23.9, "L": 23.895, "C": 23.895, "V": 563.0}, {"T": "2026-04-30 10:47", "O": 23.9, "H": 23.91, "L": 23.9, "C": 23.91, "V": 7767.0}, {"T": "2026-04-30 10:48", "O": 23.915, "H": 23.92, "L": 23.915, "C": 23.915, "V": 2417.0}, {"T": "2026-04-30 10:49", "O": 23.92, "H": 23.925, "L": 23.915, "C": 23.92, "V": 4007.0}, {"T": "2026-04-30 10:50", "O": 23.92, "H": 23.925, "L": 23.915, "C": 23.915, "V": 3684.0}, {"T": "2026-04-30 10:51", "O": 23.92, "H": 23.92, "L": 23.915, "C": 23.915, "V": 2927.0}, {"T": "2026-04-30 10:52", "O": 23.92, "H": 23.92, "L": 23.915, "C": 23.915, "V": 675.0}, {"T": "2026-04-30 10:53", "O": 23.925, "H": 23.925, "L": 23.92, "C": 23.92, "V": 9443.0}, {"T": "2026-04-30 10:54", "O": 23.93, "H": 23.93, "L": 23.915, "C": 23.915, "V": 6909.0}, {"T": "2026-04-30 10:55", "O": 23.915, "H": 23.915, "L": 23.905, "C": 23.91, "V": 13258.0}, {"T": "2026-04-30 10:56", "O": 23.905, "H": 23.905, "L": 23.905, "C": 23.905, "V": 1811.0}, {"T": "2026-04-30 10:57", "O": 23.9, "H": 23.9, "L": 23.895, "C": 23.9, "V": 6667.0}, {"T": "2026-04-30 10:58", "O": 23.905, "H": 23.905, "L": 23.905, "C": 23.905, "V": 3746.0}, {"T": "2026-04-30 10:59", "O": 23.905, "H": 23.905, "L": 23.905, "C": 23.905, "V": 948.0}, {"T": "2026-04-30 11:00", "O": 23.905, "H": 23.91, "L": 23.905, "C": 23.905, "V": 4685.0}, {"T": "2026-04-30 11:01", "O": 23.91, "H": 23.9125, "L": 23.905, "C": 23.91, "V": 6136.0}, {"T": "2026-04-30 11:02", "O": 23.915, "H": 23.915, "L": 23.91, "C": 23.91, "V": 777.0}, {"T": "2026-04-30 11:03", "O": 23.91, "H": 23.91, "L": 23.895, "C": 23.9, "V": 11868.0}, {"T": "2026-04-30 11:04", "O": 23.905, "H": 23.905, "L": 23.9, "C": 23.9, "V": 5415.0}, {"T": "2026-04-30 11:05", "O": 23.9, "H": 23.9, "L": 23.9, "C": 23.9, "V": 909.0}, {"T": "2026-04-30 11:06", "O": 23.905, "H": 23.905, "L": 23.905, "C": 23.905, "V": 2640.0}, {"T": "2026-04-30 11:07", "O": 23.905, "H": 23.905, "L": 23.9, "C": 23.905, "V": 12008.0}, {"T": "2026-04-30 11:08", "O": 23.905, "H": 23.905, "L": 23.9, "C": 23.9, "V": 6163.0}, {"T": "2026-04-30 11:09", "O": 23.9, "H": 23.9, "L": 23.895, "C": 23.895, "V": 5822.0}, {"T": "2026-04-30 11:10", "O": 23.9, "H": 23.905, "L": 23.9, "C": 23.905, "V": 5675.0}, {"T": "2026-04-30 11:11", "O": 23.9, "H": 23.92, "L": 23.9, "C": 23.915, "V": 56557.0}, {"T": "2026-04-30 11:12", "O": 23.915, "H": 23.925, "L": 23.91, "C": 23.925, "V": 2892.0}, {"T": "2026-04-30 11:14", "O": 23.925, "H": 23.935, "L": 23.925, "C": 23.935, "V": 2797.0}, {"T": "2026-04-30 11:15", "O": 23.935, "H": 23.94, "L": 23.935, "C": 23.935, "V": 5754.0}, {"T": "2026-04-30 11:16", "O": 23.93, "H": 23.93, "L": 23.925, "C": 23.925, "V": 4609.0}, {"T": "2026-04-30 11:17", "O": 23.92, "H": 23.92, "L": 23.92, "C": 23.92, "V": 555.0}, {"T": "2026-04-30 11:18", "O": 23.93, "H": 23.945, "L": 23.93, "C": 23.945, "V": 15315.0}, {"T": "2026-04-30 11:19", "O": 23.95, "H": 23.95, "L": 23.95, "C": 23.95, "V": 1.0}, {"T": "2026-04-30 11:20", "O": 23.945, "H": 23.965, "L": 23.945, "C": 23.965, "V": 22117.0}, {"T": "2026-04-30 11:21", "O": 23.96, "H": 23.975, "L": 23.96, "C": 23.965, "V": 16026.0}, {"T": "2026-04-30 11:22", "O": 23.97, "H": 23.975, "L": 23.97, "C": 23.975, "V": 7127.0}, {"T": "2026-04-30 11:23", "O": 23.975, "H": 23.98, "L": 23.975, "C": 23.975, "V": 22850.0}, {"T": "2026-04-30 11:24", "O": 23.975, "H": 23.975, "L": 23.975, "C": 23.975, "V": 250.0}, {"T": "2026-04-30 11:25", "O": 23.98, "H": 23.995, "L": 23.975, "C": 23.98, "V": 41068.0}, {"T": "2026-04-30 11:26", "O": 23.98, "H": 23.98, "L": 23.975, "C": 23.98, "V": 22463.0}, {"T": "2026-04-30 11:27", "O": 23.975, "H": 23.975, "L": 23.975, "C": 23.975, "V": 8394.0}, {"T": "2026-04-30 11:28", "O": 23.975, "H": 23.975, "L": 23.955, "C": 23.955, "V": 12633.0}, {"T": "2026-04-30 11:29", "O": 23.955, "H": 23.955, "L": 23.93, "C": 23.935, "V": 13231.0}, {"T": "2026-04-30 11:30", "O": 23.93, "H": 23.93, "L": 23.91, "C": 23.91, "V": 29862.0}, {"T": "2026-04-30 11:31", "O": 23.91, "H": 23.915, "L": 23.86, "C": 23.87, "V": 95635.0}, {"T": "2026-04-30 11:32", "O": 23.86, "H": 23.865, "L": 23.8, "C": 23.84, "V": 97894.0}, {"T": "2026-04-30 11:33", "O": 23.83, "H": 23.855, "L": 23.825, "C": 23.835, "V": 39633.0}, {"T": "2026-04-30 11:34", "O": 23.85, "H": 23.865, "L": 23.85, "C": 23.86, "V": 2492.0}, {"T": "2026-04-30 11:35", "O": 23.86, "H": 23.875, "L": 23.86, "C": 23.87, "V": 10887.0}, {"T": "2026-04-30 11:36", "O": 23.87, "H": 23.87, "L": 23.855, "C": 23.87, "V": 15223.0}, {"T": "2026-04-30 11:37", "O": 23.87, "H": 23.875, "L": 23.845, "C": 23.845, "V": 12286.0}, {"T": "2026-04-30 11:38", "O": 23.85, "H": 23.87, "L": 23.84, "C": 23.855, "V": 39917.0}, {"T": "2026-04-30 11:39", "O": 23.855, "H": 23.885, "L": 23.855, "C": 23.88, "V": 10635.0}, {"T": "2026-04-30 11:40", "O": 23.88, "H": 23.895, "L": 23.835, "C": 23.835, "V": 49245.0}, {"T": "2026-04-30 11:41", "O": 23.825, "H": 23.825, "L": 23.8, "C": 23.81, "V": 23567.0}, {"T": "2026-04-30 11:42", "O": 23.815, "H": 23.82, "L": 23.79, "C": 23.8, "V": 13952.0}, {"T": "2026-04-30 11:43", "O": 23.805, "H": 23.805, "L": 23.76, "C": 23.78, "V": 42218.0}, {"T": "2026-04-30 11:44", "O": 23.79, "H": 23.795, "L": 23.775, "C": 23.78, "V": 38625.0}, {"T": "2026-04-30 11:45", "O": 23.79, "H": 23.805, "L": 23.79, "C": 23.805, "V": 20436.0}, {"T": "2026-04-30 11:46", "O": 23.81, "H": 23.83, "L": 23.81, "C": 23.825, "V": 20775.0}, {"T": "2026-04-30 11:47", "O": 23.835, "H": 23.865, "L": 23.83, "C": 23.855, "V": 116297.0}, {"T": "2026-04-30 11:48", "O": 23.855, "H": 23.855, "L": 23.835, "C": 23.845, "V": 8190.0}, {"T": "2026-04-30 11:49", "O": 23.85, "H": 23.85, "L": 23.845, "C": 23.85, "V": 5328.0}, {"T": "2026-04-30 11:50", "O": 23.85, "H": 23.85, "L": 23.83, "C": 23.85, "V": 18585.0}, {"T": "2026-04-30 11:51", "O": 23.85, "H": 23.86, "L": 23.845, "C": 23.855, "V": 18438.0}, {"T": "2026-04-30 11:52", "O": 23.855, "H": 23.865, "L": 23.845, "C": 23.865, "V": 14745.0}, {"T": "2026-04-30 11:53", "O": 23.86, "H": 23.86, "L": 23.84, "C": 23.85, "V": 11191.0}, {"T": "2026-04-30 11:54", "O": 23.85, "H": 23.865, "L": 23.845, "C": 23.855, "V": 8079.0}, {"T": "2026-04-30 11:55", "O": 23.855, "H": 23.865, "L": 23.84, "C": 23.86, "V": 13528.0}, {"T": "2026-04-30 11:56", "O": 23.86, "H": 23.865, "L": 23.855, "C": 23.865, "V": 8422.0}, {"T": "2026-04-30 11:57", "O": 23.865, "H": 23.865, "L": 23.845, "C": 23.86, "V": 12693.0}, {"T": "2026-04-30 11:58", "O": 23.86, "H": 23.86, "L": 23.84, "C": 23.85, "V": 12746.0}, {"T": "2026-04-30 11:59", "O": 23.85, "H": 23.85, "L": 23.835, "C": 23.835, "V": 8827.0}, {"T": "2026-04-30 12:00", "O": 23.835, "H": 23.845, "L": 23.815, "C": 23.845, "V": 20272.0}, {"T": "2026-04-30 12:01", "O": 23.845, "H": 23.845, "L": 23.825, "C": 23.83, "V": 16087.0}, {"T": "2026-04-30 12:02", "O": 23.825, "H": 23.83, "L": 23.82, "C": 23.82, "V": 5107.0}, {"T": "2026-04-30 12:03", "O": 23.815, "H": 23.815, "L": 23.795, "C": 23.795, "V": 38001.0}, {"T": "2026-04-30 12:04", "O": 23.79, "H": 23.8, "L": 23.785, "C": 23.8, "V": 13439.0}, {"T": "2026-04-30 12:05", "O": 23.805, "H": 23.805, "L": 23.79, "C": 23.79, "V": 3167.0}, {"T": "2026-04-30 12:06", "O": 23.7975, "H": 23.7975, "L": 23.77, "C": 23.775, "V": 12772.0}, {"T": "2026-04-30 12:07", "O": 23.76, "H": 23.785, "L": 23.76, "C": 23.78, "V": 7101.0}, {"T": "2026-04-30 12:08", "O": 23.775, "H": 23.79, "L": 23.77, "C": 23.785, "V": 15299.0}, {"T": "2026-04-30 12:09", "O": 23.785, "H": 23.785, "L": 23.76, "C": 23.785, "V": 13921.0}, {"T": "2026-04-30 12:10", "O": 23.79, "H": 23.795, "L": 23.79, "C": 23.79, "V": 13720.0}, {"T": "2026-04-30 12:11", "O": 23.79, "H": 23.81, "L": 23.79, "C": 23.805, "V": 6949.0}, {"T": "2026-04-30 12:12", "O": 23.805, "H": 23.805, "L": 23.8, "C": 23.8, "V": 2847.0}, {"T": "2026-04-30 12:13", "O": 23.81, "H": 23.81, "L": 23.8, "C": 23.8, "V": 1948.0}, {"T": "2026-04-30 12:14", "O": 23.805, "H": 23.82, "L": 23.8, "C": 23.815, "V": 7491.0}, {"T": "2026-04-30 12:15", "O": 23.82, "H": 23.835, "L": 23.82, "C": 23.835, "V": 5198.0}, {"T": "2026-04-30 12:16", "O": 23.83, "H": 23.835, "L": 23.82, "C": 23.835, "V": 4428.0}, {"T": "2026-04-30 12:18", "O": 23.835, "H": 23.835, "L": 23.825, "C": 23.825, "V": 2711.0}, {"T": "2026-04-30 12:19", "O": 23.825, "H": 23.825, "L": 23.82, "C": 23.82, "V": 648.0}, {"T": "2026-04-30 12:20", "O": 23.82, "H": 23.82, "L": 23.81, "C": 23.82, "V": 6267.0}, {"T": "2026-04-30 12:21", "O": 23.81, "H": 23.83, "L": 23.81, "C": 23.83, "V": 7374.0}, {"T": "2026-04-30 12:22", "O": 23.8325, "H": 23.8325, "L": 23.83, "C": 23.83, "V": 319.0}, {"T": "2026-04-30 12:23", "O": 23.83, "H": 23.835, "L": 23.825, "C": 23.825, "V": 3532.0}, {"T": "2026-04-30 12:24", "O": 23.83, "H": 23.835, "L": 23.825, "C": 23.83, "V": 10845.0}, {"T": "2026-04-30 12:25", "O": 23.825, "H": 23.84, "L": 23.825, "C": 23.84, "V": 5699.0}, {"T": "2026-04-30 12:26", "O": 23.835, "H": 23.835, "L": 23.835, "C": 23.835, "V": 344.0}, {"T": "2026-04-30 12:27", "O": 23.835, "H": 23.835, "L": 23.815, "C": 23.815, "V": 5620.0}, {"T": "2026-04-30 12:28", "O": 23.81, "H": 23.82, "L": 23.81, "C": 23.82, "V": 8248.0}, {"T": "2026-04-30 12:29", "O": 23.82, "H": 23.825, "L": 23.82, "C": 23.825, "V": 908.0}, {"T": "2026-04-30 12:30", "O": 23.825, "H": 23.835, "L": 23.825, "C": 23.835, "V": 6075.0}, {"T": "2026-04-30 12:31", "O": 23.83, "H": 23.83, "L": 23.805, "C": 23.81, "V": 16666.0}, {"T": "2026-04-30 12:32", "O": 23.805, "H": 23.82, "L": 23.805, "C": 23.815, "V": 5379.0}, {"T": "2026-04-30 12:33", "O": 23.815, "H": 23.82, "L": 23.81, "C": 23.815, "V": 6973.0}, {"T": "2026-04-30 12:34", "O": 23.815, "H": 23.82, "L": 23.81, "C": 23.82, "V": 12279.0}, {"T": "2026-04-30 12:35", "O": 23.815, "H": 23.845, "L": 23.815, "C": 23.835, "V": 13147.0}, {"T": "2026-04-30 12:36", "O": 23.835, "H": 23.835, "L": 23.81, "C": 23.81, "V": 15103.0}, {"T": "2026-04-30 12:37", "O": 23.815, "H": 23.82, "L": 23.81, "C": 23.81, "V": 8511.0}, {"T": "2026-04-30 12:38", "O": 23.805, "H": 23.83, "L": 23.805, "C": 23.82, "V": 9052.0}, {"T": "2026-04-30 12:39", "O": 23.82, "H": 23.835, "L": 23.81, "C": 23.825, "V": 23494.0}, {"T": "2026-04-30 12:40", "O": 23.82, "H": 23.825, "L": 23.81, "C": 23.81, "V": 6754.0}, {"T": "2026-04-30 12:41", "O": 23.8, "H": 23.8, "L": 23.785, "C": 23.785, "V": 7295.0}, {"T": "2026-04-30 12:42", "O": 23.79, "H": 23.795, "L": 23.79, "C": 23.795, "V": 1069.0}, {"T": "2026-04-30 12:43", "O": 23.795, "H": 23.8, "L": 23.78, "C": 23.78, "V": 16858.0}, {"T": "2026-04-30 12:44", "O": 23.78, "H": 23.785, "L": 23.765, "C": 23.765, "V": 14779.0}, {"T": "2026-04-30 12:45", "O": 23.765, "H": 23.775, "L": 23.765, "C": 23.775, "V": 544.0}, {"T": "2026-04-30 12:46", "O": 23.77, "H": 23.77, "L": 23.765, "C": 23.765, "V": 4858.0}, {"T": "2026-04-30 12:47", "O": 23.77, "H": 23.78, "L": 23.77, "C": 23.78, "V": 462.0}, {"T": "2026-04-30 12:48", "O": 23.77, "H": 23.775, "L": 23.77, "C": 23.775, "V": 3924.0}, {"T": "2026-04-30 12:49", "O": 23.775, "H": 23.775, "L": 23.77, "C": 23.775, "V": 703.0}, {"T": "2026-04-30 12:50", "O": 23.775, "H": 23.8, "L": 23.765, "C": 23.765, "V": 30089.0}, {"T": "2026-04-30 12:51", "O": 23.76, "H": 23.77, "L": 23.75, "C": 23.77, "V": 13102.0}, {"T": "2026-04-30 12:52", "O": 23.775, "H": 23.78, "L": 23.77, "C": 23.77, "V": 10304.0}, {"T": "2026-04-30 12:53", "O": 23.76, "H": 23.77, "L": 23.755, "C": 23.755, "V": 2671.0}, {"T": "2026-04-30 12:54", "O": 23.76, "H": 23.765, "L": 23.755, "C": 23.765, "V": 2375.0}, {"T": "2026-04-30 12:55", "O": 23.76, "H": 23.765, "L": 23.76, "C": 23.765, "V": 2082.0}, {"T": "2026-04-30 12:56", "O": 23.77, "H": 23.78, "L": 23.76, "C": 23.76, "V": 8994.0}, {"T": "2026-04-30 12:57", "O": 23.76, "H": 23.76, "L": 23.755, "C": 23.755, "V": 2337.0}, {"T": "2026-04-30 12:58", "O": 23.76, "H": 23.765, "L": 23.755, "C": 23.765, "V": 7127.0}, {"T": "2026-04-30 12:59", "O": 23.755, "H": 23.755, "L": 23.755, "C": 23.755, "V": 1635.0}, {"T": "2026-04-30 13:00", "O": 23.755, "H": 23.765, "L": 23.735, "C": 23.75, "V": 10246.0}, {"T": "2026-04-30 13:01", "O": 23.75, "H": 23.76, "L": 23.74, "C": 23.74, "V": 13276.0}, {"T": "2026-04-30 13:02", "O": 23.735, "H": 23.74, "L": 23.705, "C": 23.715, "V": 10956.0}, {"T": "2026-04-30 13:03", "O": 23.72, "H": 23.725, "L": 23.695, "C": 23.695, "V": 22311.0}, {"T": "2026-04-30 13:04", "O": 23.705, "H": 23.705, "L": 23.675, "C": 23.695, "V": 17408.0}, {"T": "2026-04-30 13:05", "O": 23.69, "H": 23.69, "L": 23.68, "C": 23.685, "V": 2588.0}, {"T": "2026-04-30 13:06", "O": 23.685, "H": 23.7, "L": 23.685, "C": 23.7, "V": 2657.0}, {"T": "2026-04-30 13:07", "O": 23.7, "H": 23.72, "L": 23.7, "C": 23.715, "V": 11051.0}, {"T": "2026-04-30 13:08", "O": 23.725, "H": 23.73, "L": 23.715, "C": 23.715, "V": 5235.0}, {"T": "2026-04-30 13:09", "O": 23.72, "H": 23.725, "L": 23.695, "C": 23.705, "V": 10381.0}, {"T": "2026-04-30 13:10", "O": 23.705, "H": 23.705, "L": 23.655, "C": 23.665, "V": 22623.0}, {"T": "2026-04-30 13:11", "O": 23.675, "H": 23.685, "L": 23.665, "C": 23.67, "V": 25897.0}, {"T": "2026-04-30 13:12", "O": 23.675, "H": 23.675, "L": 23.66, "C": 23.66, "V": 2022.0}, {"T": "2026-04-30 13:13", "O": 23.675, "H": 23.675, "L": 23.635, "C": 23.635, "V": 50388.0}, {"T": "2026-04-30 13:14", "O": 23.64, "H": 23.67, "L": 23.64, "C": 23.67, "V": 8689.0}, {"T": "2026-04-30 13:15", "O": 23.665, "H": 23.67, "L": 23.665, "C": 23.67, "V": 2700.0}, {"T": "2026-04-30 13:16", "O": 23.675, "H": 23.69, "L": 23.675, "C": 23.68, "V": 5062.0}, {"T": "2026-04-30 13:17", "O": 23.69, "H": 23.705, "L": 23.69, "C": 23.705, "V": 4532.0}, {"T": "2026-04-30 13:18", "O": 23.705, "H": 23.705, "L": 23.695, "C": 23.695, "V": 1837.0}, {"T": "2026-04-30 13:19", "O": 23.695, "H": 23.705, "L": 23.695, "C": 23.7, "V": 6398.0}, {"T": "2026-04-30 13:20", "O": 23.7, "H": 23.7, "L": 23.69, "C": 23.695, "V": 11061.0}, {"T": "2026-04-30 13:21", "O": 23.695, "H": 23.695, "L": 23.68, "C": 23.68, "V": 2748.0}, {"T": "2026-04-30 13:22", "O": 23.685, "H": 23.71, "L": 23.685, "C": 23.7, "V": 4203.0}, {"T": "2026-04-30 13:23", "O": 23.7, "H": 23.71, "L": 23.695, "C": 23.695, "V": 7262.0}, {"T": "2026-04-30 13:24", "O": 23.71, "H": 23.725, "L": 23.71, "C": 23.725, "V": 1599.0}, {"T": "2026-04-30 13:25", "O": 23.72, "H": 23.73, "L": 23.715, "C": 23.73, "V": 3303.0}, {"T": "2026-04-30 13:26", "O": 23.7, "H": 23.705, "L": 23.685, "C": 23.695, "V": 9168.0}, {"T": "2026-04-30 13:27", "O": 23.69, "H": 23.69, "L": 23.675, "C": 23.685, "V": 9445.0}, {"T": "2026-04-30 13:28", "O": 23.695, "H": 23.695, "L": 23.665, "C": 23.665, "V": 19304.0}, {"T": "2026-04-30 13:29", "O": 23.66, "H": 23.675, "L": 23.645, "C": 23.66, "V": 62444.0}, {"T": "2026-04-30 13:30", "O": 23.645, "H": 23.645, "L": 23.59, "C": 23.59, "V": 51931.0}, {"T": "2026-04-30 13:31", "O": 23.595, "H": 23.615, "L": 23.58, "C": 23.61, "V": 28841.0}, {"T": "2026-04-30 13:32", "O": 23.605, "H": 23.625, "L": 23.6, "C": 23.625, "V": 2137.0}, {"T": "2026-04-30 13:33", "O": 23.615, "H": 23.645, "L": 23.615, "C": 23.645, "V": 10360.0}, {"T": "2026-04-30 13:34", "O": 23.635, "H": 23.64, "L": 23.635, "C": 23.64, "V": 12208.0}, {"T": "2026-04-30 13:35", "O": 23.63, "H": 23.63, "L": 23.6, "C": 23.605, "V": 12432.0}, {"T": "2026-04-30 13:36", "O": 23.615, "H": 23.615, "L": 23.6, "C": 23.605, "V": 19675.0}, {"T": "2026-04-30 13:37", "O": 23.61, "H": 23.625, "L": 23.61, "C": 23.625, "V": 4978.0}, {"T": "2026-04-30 13:38", "O": 23.63, "H": 23.63, "L": 23.615, "C": 23.63, "V": 251.0}, {"T": "2026-04-30 13:39", "O": 23.63, "H": 23.63, "L": 23.615, "C": 23.63, "V": 4630.0}, {"T": "2026-04-30 13:40", "O": 23.62, "H": 23.62, "L": 23.615, "C": 23.615, "V": 3687.0}, {"T": "2026-04-30 13:41", "O": 23.625, "H": 23.635, "L": 23.61, "C": 23.63, "V": 24601.0}, {"T": "2026-04-30 13:42", "O": 23.635, "H": 23.635, "L": 23.63, "C": 23.63, "V": 3092.0}, {"T": "2026-04-30 13:43", "O": 23.64, "H": 23.67, "L": 23.64, "C": 23.67, "V": 13978.0}, {"T": "2026-04-30 13:44", "O": 23.66, "H": 23.68, "L": 23.66, "C": 23.67, "V": 2506.0}, {"T": "2026-04-30 13:45", "O": 23.67, "H": 23.68, "L": 23.665, "C": 23.68, "V": 2009.0}, {"T": "2026-04-30 13:46", "O": 23.685, "H": 23.7, "L": 23.68, "C": 23.69, "V": 12725.0}, {"T": "2026-04-30 13:47", "O": 23.7, "H": 23.7, "L": 23.69, "C": 23.69, "V": 1761.0}, {"T": "2026-04-30 13:48", "O": 23.68, "H": 23.68, "L": 23.675, "C": 23.68, "V": 3064.0}, {"T": "2026-04-30 13:49", "O": 23.685, "H": 23.7, "L": 23.685, "C": 23.685, "V": 3637.0}, {"T": "2026-04-30 13:50", "O": 23.69, "H": 23.695, "L": 23.69, "C": 23.695, "V": 3455.0}, {"T": "2026-04-30 13:51", "O": 23.695, "H": 23.705, "L": 23.685, "C": 23.7, "V": 7939.0}, {"T": "2026-04-30 13:52", "O": 23.7, "H": 23.705, "L": 23.695, "C": 23.695, "V": 1253.0}, {"T": "2026-04-30 13:53", "O": 23.695, "H": 23.705, "L": 23.69, "C": 23.7, "V": 5374.0}, {"T": "2026-04-30 13:54", "O": 23.705, "H": 23.72, "L": 23.705, "C": 23.72, "V": 2086.0}, {"T": "2026-04-30 13:55", "O": 23.72, "H": 23.725, "L": 23.715, "C": 23.725, "V": 9941.0}, {"T": "2026-04-30 13:56", "O": 23.725, "H": 23.73, "L": 23.72, "C": 23.73, "V": 14956.0}, {"T": "2026-04-30 13:57", "O": 23.73, "H": 23.74, "L": 23.73, "C": 23.74, "V": 2752.0}, {"T": "2026-04-30 13:58", "O": 23.74, "H": 23.75, "L": 23.74, "C": 23.745, "V": 7082.0}, {"T": "2026-04-30 13:59", "O": 23.745, "H": 23.76, "L": 23.745, "C": 23.76, "V": 791.0}, {"T": "2026-04-30 14:00", "O": 23.765, "H": 23.775, "L": 23.765, "C": 23.77, "V": 757.0}, {"T": "2026-04-30 14:01", "O": 23.77, "H": 23.775, "L": 23.76, "C": 23.765, "V": 7142.0}, {"T": "2026-04-30 14:02", "O": 23.76, "H": 23.775, "L": 23.755, "C": 23.76, "V": 14037.0}, {"T": "2026-04-30 14:03", "O": 23.75, "H": 23.755, "L": 23.74, "C": 23.74, "V": 7386.0}, {"T": "2026-04-30 14:04", "O": 23.735, "H": 23.755, "L": 23.73, "C": 23.755, "V": 14039.0}, {"T": "2026-04-30 14:05", "O": 23.755, "H": 23.765, "L": 23.745, "C": 23.745, "V": 26236.0}, {"T": "2026-04-30 14:06", "O": 23.75, "H": 23.77, "L": 23.75, "C": 23.765, "V": 7344.0}, {"T": "2026-04-30 14:07", "O": 23.775, "H": 23.78, "L": 23.77, "C": 23.775, "V": 3213.0}, {"T": "2026-04-30 14:08", "O": 23.795, "H": 23.795, "L": 23.79, "C": 23.79, "V": 550.0}, {"T": "2026-04-30 14:09", "O": 23.775, "H": 23.775, "L": 23.775, "C": 23.775, "V": 72.0}, {"T": "2026-04-30 14:10", "O": 23.775, "H": 23.79, "L": 23.775, "C": 23.785, "V": 4995.0}, {"T": "2026-04-30 14:11", "O": 23.78, "H": 23.785, "L": 23.77, "C": 23.77, "V": 8544.0}, {"T": "2026-04-30 14:12", "O": 23.765, "H": 23.77, "L": 23.765, "C": 23.765, "V": 2383.0}, {"T": "2026-04-30 14:13", "O": 23.765, "H": 23.765, "L": 23.76, "C": 23.76, "V": 743.0}, {"T": "2026-04-30 14:14", "O": 23.765, "H": 23.765, "L": 23.75, "C": 23.76, "V": 5314.0}, {"T": "2026-04-30 14:15", "O": 23.765, "H": 23.77, "L": 23.76, "C": 23.77, "V": 5186.0}, {"T": "2026-04-30 14:16", "O": 23.77, "H": 23.78, "L": 23.73, "C": 23.755, "V": 29776.0}, {"T": "2026-04-30 14:17", "O": 23.76, "H": 23.765, "L": 23.76, "C": 23.76, "V": 8372.0}, {"T": "2026-04-30 14:18", "O": 23.75, "H": 23.765, "L": 23.75, "C": 23.765, "V": 6724.0}, {"T": "2026-04-30 14:19", "O": 23.77, "H": 23.785, "L": 23.765, "C": 23.785, "V": 16503.0}, {"T": "2026-04-30 14:20", "O": 23.79, "H": 23.795, "L": 23.775, "C": 23.79, "V": 15543.0}, {"T": "2026-04-30 14:21", "O": 23.785, "H": 23.795, "L": 23.785, "C": 23.79, "V": 1813.0}, {"T": "2026-04-30 14:22", "O": 23.79, "H": 23.795, "L": 23.79, "C": 23.795, "V": 1215.0}, {"T": "2026-04-30 14:23", "O": 23.785, "H": 23.79, "L": 23.78, "C": 23.79, "V": 4217.0}, {"T": "2026-04-30 14:24", "O": 23.79, "H": 23.79, "L": 23.785, "C": 23.79, "V": 1286.0}, {"T": "2026-04-30 14:25", "O": 23.785, "H": 23.795, "L": 23.785, "C": 23.795, "V": 1740.0}, {"T": "2026-04-30 14:26", "O": 23.795, "H": 23.8, "L": 23.79, "C": 23.8, "V": 12827.0}, {"T": "2026-04-30 14:27", "O": 23.79, "H": 23.795, "L": 23.79, "C": 23.79, "V": 4171.0}, {"T": "2026-04-30 14:28", "O": 23.79, "H": 23.79, "L": 23.785, "C": 23.785, "V": 599.0}, {"T": "2026-04-30 14:29", "O": 23.785, "H": 23.785, "L": 23.785, "C": 23.785, "V": 350.0}, {"T": "2026-04-30 14:30", "O": 23.795, "H": 23.8, "L": 23.795, "C": 23.795, "V": 2485.0}, {"T": "2026-04-30 14:31", "O": 23.805, "H": 23.815, "L": 23.785, "C": 23.785, "V": 14615.0}, {"T": "2026-04-30 14:32", "O": 23.78, "H": 23.78, "L": 23.77, "C": 23.775, "V": 17961.0}, {"T": "2026-04-30 14:33", "O": 23.78, "H": 23.795, "L": 23.78, "C": 23.795, "V": 4730.0}, {"T": "2026-04-30 14:34", "O": 23.795, "H": 23.805, "L": 23.795, "C": 23.805, "V": 25346.0}, {"T": "2026-04-30 14:35", "O": 23.805, "H": 23.805, "L": 23.805, "C": 23.805, "V": 1076.0}, {"T": "2026-04-30 14:36", "O": 23.805, "H": 23.815, "L": 23.8, "C": 23.815, "V": 13616.0}, {"T": "2026-04-30 14:37", "O": 23.82, "H": 23.83, "L": 23.82, "C": 23.83, "V": 5511.0}, {"T": "2026-04-30 14:38", "O": 23.83, "H": 23.83, "L": 23.825, "C": 23.825, "V": 494.0}, {"T": "2026-04-30 14:39", "O": 23.825, "H": 23.835, "L": 23.825, "C": 23.825, "V": 2784.0}, {"T": "2026-04-30 14:40", "O": 23.825, "H": 23.825, "L": 23.815, "C": 23.825, "V": 5612.0}, {"T": "2026-04-30 14:41", "O": 23.815, "H": 23.83, "L": 23.815, "C": 23.825, "V": 16840.0}, {"T": "2026-04-30 14:42", "O": 23.83, "H": 23.835, "L": 23.83, "C": 23.835, "V": 161.0}, {"T": "2026-04-30 14:43", "O": 23.83, "H": 23.83, "L": 23.825, "C": 23.83, "V": 2686.0}, {"T": "2026-04-30 14:44", "O": 23.825, "H": 23.825, "L": 23.815, "C": 23.815, "V": 677.0}, {"T": "2026-04-30 14:45", "O": 23.815, "H": 23.83, "L": 23.805, "C": 23.815, "V": 19625.0}, {"T": "2026-04-30 14:46", "O": 23.815, "H": 23.825, "L": 23.805, "C": 23.81, "V": 4305.0}, {"T": "2026-04-30 14:47", "O": 23.805, "H": 23.82, "L": 23.805, "C": 23.82, "V": 3062.0}, {"T": "2026-04-30 14:48", "O": 23.815, "H": 23.825, "L": 23.81, "C": 23.81, "V": 1855.0}, {"T": "2026-04-30 14:49", "O": 23.82, "H": 23.82, "L": 23.82, "C": 23.82, "V": 1775.0}, {"T": "2026-04-30 14:50", "O": 23.82, "H": 23.83, "L": 23.82, "C": 23.83, "V": 4821.0}, {"T": "2026-04-30 14:51", "O": 23.83, "H": 23.83, "L": 23.825, "C": 23.83, "V": 9002.0}, {"T": "2026-04-30 14:52", "O": 23.83, "H": 23.84, "L": 23.83, "C": 23.835, "V": 18788.0}, {"T": "2026-04-30 14:53", "O": 23.83, "H": 23.835, "L": 23.81, "C": 23.815, "V": 9808.0}, {"T": "2026-04-30 14:54", "O": 23.81, "H": 23.83, "L": 23.81, "C": 23.825, "V": 8857.0}, {"T": "2026-04-30 14:55", "O": 23.825, "H": 23.825, "L": 23.815, "C": 23.815, "V": 1355.0}, {"T": "2026-04-30 14:56", "O": 23.815, "H": 23.83, "L": 23.81, "C": 23.82, "V": 10003.0}, {"T": "2026-04-30 14:57", "O": 23.825, "H": 23.83, "L": 23.82, "C": 23.825, "V": 5132.0}, {"T": "2026-04-30 14:58", "O": 23.82, "H": 23.845, "L": 23.82, "C": 23.845, "V": 20524.0}, {"T": "2026-04-30 14:59", "O": 23.85, "H": 23.865, "L": 23.85, "C": 23.865, "V": 19564.0}, {"T": "2026-04-30 15:00", "O": 23.85, "H": 23.85, "L": 23.845, "C": 23.845, "V": 1299.0}, {"T": "2026-04-30 15:01", "O": 23.85, "H": 23.85, "L": 23.83, "C": 23.835, "V": 4423.0}, {"T": "2026-04-30 15:02", "O": 23.83, "H": 23.835, "L": 23.825, "C": 23.835, "V": 8043.0}, {"T": "2026-04-30 15:03", "O": 23.84, "H": 23.845, "L": 23.83, "C": 23.84, "V": 2935.0}, {"T": "2026-04-30 15:04", "O": 23.84, "H": 23.85, "L": 23.835, "C": 23.85, "V": 5089.0}, {"T": "2026-04-30 15:05", "O": 23.845, "H": 23.85, "L": 23.845, "C": 23.85, "V": 808.0}, {"T": "2026-04-30 15:06", "O": 23.84, "H": 23.845, "L": 23.825, "C": 23.825, "V": 9574.0}, {"T": "2026-04-30 15:07", "O": 23.825, "H": 23.825, "L": 23.81, "C": 23.81, "V": 5514.0}, {"T": "2026-04-30 15:08", "O": 23.8, "H": 23.805, "L": 23.795, "C": 23.8, "V": 7420.0}, {"T": "2026-04-30 15:09", "O": 23.81, "H": 23.81, "L": 23.775, "C": 23.78, "V": 11493.0}, {"T": "2026-04-30 15:10", "O": 23.78, "H": 23.785, "L": 23.78, "C": 23.785, "V": 3698.0}, {"T": "2026-04-30 15:11", "O": 23.765, "H": 23.785, "L": 23.765, "C": 23.785, "V": 13773.0}, {"T": "2026-04-30 15:12", "O": 23.78, "H": 23.785, "L": 23.77, "C": 23.77, "V": 4579.0}, {"T": "2026-04-30 15:13", "O": 23.765, "H": 23.78, "L": 23.75, "C": 23.78, "V": 7154.0}, {"T": "2026-04-30 15:14", "O": 23.77, "H": 23.79, "L": 23.77, "C": 23.78, "V": 5044.0}, {"T": "2026-04-30 15:15", "O": 23.76, "H": 23.77, "L": 23.755, "C": 23.755, "V": 6289.0}, {"T": "2026-04-30 15:16", "O": 23.755, "H": 23.77, "L": 23.755, "C": 23.76, "V": 4901.0}, {"T": "2026-04-30 15:17", "O": 23.76, "H": 23.775, "L": 23.76, "C": 23.77, "V": 8381.0}, {"T": "2026-04-30 15:18", "O": 23.775, "H": 23.775, "L": 23.76, "C": 23.765, "V": 1595.0}, {"T": "2026-04-30 15:19", "O": 23.76, "H": 23.76, "L": 23.755, "C": 23.76, "V": 2191.0}, {"T": "2026-04-30 15:20", "O": 23.755, "H": 23.765, "L": 23.755, "C": 23.765, "V": 2251.0}, {"T": "2026-04-30 15:21", "O": 23.76, "H": 23.76, "L": 23.76, "C": 23.76, "V": 288.0}, {"T": "2026-04-30 15:22", "O": 23.76, "H": 23.77, "L": 23.76, "C": 23.77, "V": 2223.0}, {"T": "2026-04-30 15:23", "O": 23.76, "H": 23.765, "L": 23.76, "C": 23.765, "V": 1723.0}, {"T": "2026-04-30 15:24", "O": 23.765, "H": 23.78, "L": 23.765, "C": 23.78, "V": 3170.0}, {"T": "2026-04-30 15:25", "O": 23.78, "H": 23.785, "L": 23.775, "C": 23.785, "V": 4739.0}, {"T": "2026-04-30 15:26", "O": 23.795, "H": 23.8, "L": 23.78, "C": 23.78, "V": 5186.0}, {"T": "2026-04-30 15:27", "O": 23.79, "H": 23.8, "L": 23.79, "C": 23.8, "V": 4512.0}, {"T": "2026-04-30 15:28", "O": 23.8, "H": 23.8, "L": 23.78, "C": 23.78, "V": 4998.0}, {"T": "2026-04-30 15:29", "O": 23.775, "H": 23.775, "L": 23.76, "C": 23.76, "V": 16928.0}, {"T": "2026-04-30 15:30", "O": 23.76, "H": 23.77, "L": 23.755, "C": 23.755, "V": 13186.0}, {"T": "2026-04-30 15:31", "O": 23.75, "H": 23.75, "L": 23.705, "C": 23.725, "V": 34341.0}, {"T": "2026-04-30 15:32", "O": 23.73, "H": 23.765, "L": 23.7, "C": 23.76, "V": 28053.0}, {"T": "2026-04-30 15:33", "O": 23.765, "H": 23.765, "L": 23.72, "C": 23.73, "V": 25495.0}, {"T": "2026-04-30 15:34", "O": 23.735, "H": 23.77, "L": 23.735, "C": 23.77, "V": 16131.0}, {"T": "2026-04-30 15:35", "O": 23.775, "H": 23.785, "L": 23.755, "C": 23.78, "V": 46584.0}, {"T": "2026-04-30 15:36", "O": 23.78, "H": 23.79, "L": 23.75, "C": 23.755, "V": 16731.0}, {"T": "2026-04-30 15:37", "O": 23.755, "H": 23.755, "L": 23.74, "C": 23.74, "V": 10422.0}, {"T": "2026-04-30 15:38", "O": 23.745, "H": 23.755, "L": 23.74, "C": 23.75, "V": 14687.0}, {"T": "2026-04-30 15:39", "O": 23.76, "H": 23.805, "L": 23.76, "C": 23.78, "V": 22311.0}, {"T": "2026-04-30 15:40", "O": 23.79, "H": 23.815, "L": 23.785, "C": 23.815, "V": 5626.0}, {"T": "2026-04-30 15:41", "O": 23.815, "H": 23.825, "L": 23.8, "C": 23.805, "V": 16997.0}, {"T": "2026-04-30 15:42", "O": 23.805, "H": 23.82, "L": 23.805, "C": 23.815, "V": 6005.0}, {"T": "2026-04-30 15:43", "O": 23.825, "H": 23.825, "L": 23.8, "C": 23.815, "V": 6391.0}, {"T": "2026-04-30 15:44", "O": 23.805, "H": 23.81, "L": 23.795, "C": 23.795, "V": 3155.0}, {"T": "2026-04-30 15:45", "O": 23.7975, "H": 23.815, "L": 23.795, "C": 23.8, "V": 6801.0}, {"T": "2026-04-30 15:46", "O": 23.8, "H": 23.84, "L": 23.8, "C": 23.84, "V": 16377.0}, {"T": "2026-04-30 15:47", "O": 23.835, "H": 23.84, "L": 23.815, "C": 23.84, "V": 28677.0}, {"T": "2026-04-30 15:48", "O": 23.845, "H": 23.845, "L": 23.82, "C": 23.82, "V": 12261.0}, {"T": "2026-04-30 15:49", "O": 23.81, "H": 23.815, "L": 23.81, "C": 23.815, "V": 7785.0}, {"T": "2026-04-30 15:50", "O": 23.815, "H": 23.85, "L": 23.815, "C": 23.845, "V": 10786.0}, {"T": "2026-04-30 15:51", "O": 23.85, "H": 23.865, "L": 23.85, "C": 23.86, "V": 10495.0}, {"T": "2026-04-30 15:52", "O": 23.86, "H": 23.88, "L": 23.86, "C": 23.875, "V": 17393.0}, {"T": "2026-04-30 15:53", "O": 23.88, "H": 23.895, "L": 23.875, "C": 23.895, "V": 22679.0}, {"T": "2026-04-30 15:54", "O": 23.895, "H": 23.895, "L": 23.885, "C": 23.89, "V": 6821.0}, {"T": "2026-04-30 15:55", "O": 23.885, "H": 23.885, "L": 23.885, "C": 23.885, "V": 2003.0}, {"T": "2026-04-30 15:56", "O": 23.89, "H": 23.9, "L": 23.89, "C": 23.89, "V": 28006.0}, {"T": "2026-04-30 15:57", "O": 23.895, "H": 23.91, "L": 23.895, "C": 23.895, "V": 9000.0}, {"T": "2026-04-30 15:58", "O": 23.895, "H": 23.895, "L": 23.89, "C": 23.895, "V": 4866.0}, {"T": "2026-04-30 15:59", "O": 23.895, "H": 23.9, "L": 23.89, "C": 23.9, "V": 4503.0}, {"T": "2026-04-30 16:00", "O": 23.9, "H": 23.92, "L": 23.895, "C": 23.895, "V": 22384.0}, {"T": "2026-04-30 16:01", "O": 23.9, "H": 23.91, "L": 23.895, "C": 23.9, "V": 8223.0}, {"T": "2026-04-30 16:02", "O": 23.895, "H": 23.915, "L": 23.895, "C": 23.91, "V": 5739.0}, {"T": "2026-04-30 16:03", "O": 23.91, "H": 23.915, "L": 23.885, "C": 23.895, "V": 18640.0}, {"T": "2026-04-30 16:04", "O": 23.895, "H": 23.905, "L": 23.895, "C": 23.9, "V": 2180.0}, {"T": "2026-04-30 16:05", "O": 23.9, "H": 23.91, "L": 23.895, "C": 23.91, "V": 9772.0}, {"T": "2026-04-30 16:06", "O": 23.9, "H": 23.91, "L": 23.9, "C": 23.905, "V": 5637.0}, {"T": "2026-04-30 16:07", "O": 23.905, "H": 23.92, "L": 23.9, "C": 23.91, "V": 19242.0}, {"T": "2026-04-30 16:08", "O": 23.915, "H": 23.915, "L": 23.885, "C": 23.89, "V": 18485.0}, {"T": "2026-04-30 16:09", "O": 23.89, "H": 23.895, "L": 23.885, "C": 23.895, "V": 1489.0}, {"T": "2026-04-30 16:10", "O": 23.895, "H": 23.895, "L": 23.88, "C": 23.88, "V": 7003.0}, {"T": "2026-04-30 16:11", "O": 23.875, "H": 23.88, "L": 23.87, "C": 23.88, "V": 24731.0}, {"T": "2026-04-30 16:12", "O": 23.875, "H": 23.88, "L": 23.865, "C": 23.87, "V": 8233.0}, {"T": "2026-04-30 16:13", "O": 23.865, "H": 23.865, "L": 23.845, "C": 23.845, "V": 7976.0}, {"T": "2026-04-30 16:14", "O": 23.84, "H": 23.85, "L": 23.835, "C": 23.845, "V": 5751.0}, {"T": "2026-04-30 16:15", "O": 23.84, "H": 23.85, "L": 23.84, "C": 23.845, "V": 6001.0}, {"T": "2026-04-30 16:16", "O": 23.84, "H": 23.84, "L": 23.8, "C": 23.815, "V": 13255.0}, {"T": "2026-04-30 16:17", "O": 23.81, "H": 23.84, "L": 23.81, "C": 23.84, "V": 8953.0}, {"T": "2026-04-30 16:18", "O": 23.845, "H": 23.865, "L": 23.845, "C": 23.865, "V": 18533.0}, {"T": "2026-04-30 16:19", "O": 23.86, "H": 23.86, "L": 23.855, "C": 23.86, "V": 4760.0}, {"T": "2026-04-30 16:20", "O": 23.865, "H": 23.865, "L": 23.835, "C": 23.835, "V": 8678.0}, {"T": "2026-04-30 16:21", "O": 23.84, "H": 23.85, "L": 23.84, "C": 23.85, "V": 3778.0}, {"T": "2026-04-30 16:22", "O": 23.84, "H": 23.845, "L": 23.835, "C": 23.835, "V": 4192.0}, {"T": "2026-04-30 16:23", "O": 23.835, "H": 23.835, "L": 23.82, "C": 23.82, "V": 5343.0}, {"T": "2026-04-30 16:24", "O": 23.825, "H": 23.825, "L": 23.815, "C": 23.815, "V": 2995.0}, {"T": "2026-04-30 16:25", "O": 23.82, "H": 23.83, "L": 23.82, "C": 23.83, "V": 7877.0}, {"T": "2026-04-30 16:26", "O": 23.835, "H": 23.855, "L": 23.835, "C": 23.85, "V": 4666.0}, {"T": "2026-04-30 16:27", "O": 23.845, "H": 23.855, "L": 23.84, "C": 23.855, "V": 8446.0}, {"T": "2026-04-30 16:28", "O": 23.85, "H": 23.875, "L": 23.85, "C": 23.865, "V": 16972.0}, {"T": "2026-04-30 16:29", "O": 23.86, "H": 23.87, "L": 23.86, "C": 23.86, "V": 13161.0}, {"T": "2026-04-30 16:30", "O": 23.865, "H": 23.875, "L": 23.86, "C": 23.875, "V": 11313.0}, {"T": "2026-04-30 16:31", "O": 23.88, "H": 23.89, "L": 23.88, "C": 23.885, "V": 6307.0}, {"T": "2026-04-30 16:32", "O": 23.895, "H": 23.91, "L": 23.895, "C": 23.905, "V": 14344.0}, {"T": "2026-04-30 16:33", "O": 23.905, "H": 23.91, "L": 23.9, "C": 23.91, "V": 2134.0}, {"T": "2026-04-30 16:34", "O": 23.915, "H": 23.92, "L": 23.905, "C": 23.92, "V": 5239.0}, {"T": "2026-04-30 16:35", "O": 23.915, "H": 23.93, "L": 23.915, "C": 23.92, "V": 26231.0}, {"T": "2026-04-30 16:36", "O": 23.92, "H": 23.92, "L": 23.905, "C": 23.91, "V": 9093.0}, {"T": "2026-04-30 16:37", "O": 23.91, "H": 23.925, "L": 23.905, "C": 23.925, "V": 23330.0}, {"T": "2026-04-30 16:38", "O": 23.925, "H": 23.94, "L": 23.925, "C": 23.935, "V": 20355.0}, {"T": "2026-04-30 16:39", "O": 23.935, "H": 23.95, "L": 23.93, "C": 23.94, "V": 36316.0}, {"T": "2026-04-30 16:40", "O": 23.935, "H": 23.945, "L": 23.935, "C": 23.94, "V": 6481.0}, {"T": "2026-04-30 16:41", "O": 23.94, "H": 23.94, "L": 23.915, "C": 23.93, "V": 9476.0}, {"T": "2026-04-30 16:42", "O": 23.94, "H": 23.945, "L": 23.925, "C": 23.925, "V": 3944.0}, {"T": "2026-04-30 16:43", "O": 23.935, "H": 23.94, "L": 23.92, "C": 23.925, "V": 3646.0}, {"T": "2026-04-30 16:44", "O": 23.93, "H": 23.93, "L": 23.925, "C": 23.925, "V": 4514.0}, {"T": "2026-04-30 16:45", "O": 23.93, "H": 23.93, "L": 23.925, "C": 23.93, "V": 3808.0}, {"T": "2026-04-30 16:46", "O": 23.93, "H": 23.93, "L": 23.92, "C": 23.925, "V": 11263.0}, {"T": "2026-04-30 16:47", "O": 23.93, "H": 23.94, "L": 23.93, "C": 23.935, "V": 6998.0}, {"T": "2026-04-30 16:48", "O": 23.935, "H": 23.94, "L": 23.935, "C": 23.94, "V": 13349.0}, {"T": "2026-04-30 16:49", "O": 23.935, "H": 23.96, "L": 23.935, "C": 23.955, "V": 31191.0}, {"T": "2026-04-30 16:50", "O": 23.955, "H": 23.955, "L": 23.95, "C": 23.95, "V": 5601.0}, {"T": "2026-04-30 16:51", "O": 23.955, "H": 23.96, "L": 23.95, "C": 23.955, "V": 5422.0}, {"T": "2026-04-30 16:52", "O": 23.96, "H": 23.96, "L": 23.945, "C": 23.95, "V": 28265.0}, {"T": "2026-04-30 16:53", "O": 23.95, "H": 23.96, "L": 23.95, "C": 23.95, "V": 2763.0}, {"T": "2026-04-30 16:54", "O": 23.955, "H": 23.955, "L": 23.95, "C": 23.95, "V": 13776.0}, {"T": "2026-04-30 16:55", "O": 23.955, "H": 23.955, "L": 23.945, "C": 23.95, "V": 7125.0}, {"T": "2026-04-30 16:56", "O": 23.95, "H": 23.96, "L": 23.945, "C": 23.96, "V": 9909.0}, {"T": "2026-04-30 16:57", "O": 23.955, "H": 23.96, "L": 23.955, "C": 23.96, "V": 2562.0}, {"T": "2026-04-30 16:58", "O": 23.96, "H": 23.97, "L": 23.96, "C": 23.965, "V": 22030.0}, {"T": "2026-04-30 16:59", "O": 23.97, "H": 23.975, "L": 23.96, "C": 23.975, "V": 9976.0}, {"T": "2026-04-30 17:00", "O": 23.975, "H": 23.985, "L": 23.97, "C": 23.985, "V": 19721.0}, {"T": "2026-04-30 17:01", "O": 23.975, "H": 23.98, "L": 23.97, "C": 23.98, "V": 16640.0}, {"T": "2026-04-30 17:02", "O": 23.98, "H": 23.985, "L": 23.975, "C": 23.98, "V": 19083.0}, {"T": "2026-04-30 17:03", "O": 23.985, "H": 24.0, "L": 23.98, "C": 23.995, "V": 88722.0}, {"T": "2026-04-30 17:04", "O": 24.0, "H": 24.0, "L": 23.99, "C": 24.0, "V": 121301.0}, {"T": "2026-04-30 17:05", "O": 23.995, "H": 24.0, "L": 23.995, "C": 23.995, "V": 44688.0}, {"T": "2026-04-30 17:06", "O": 23.995, "H": 24.0, "L": 23.98, "C": 23.98, "V": 31823.0}, {"T": "2026-04-30 17:07", "O": 23.98, "H": 23.985, "L": 23.97, "C": 23.97, "V": 22107.0}, {"T": "2026-04-30 17:08", "O": 23.965, "H": 23.97, "L": 23.94, "C": 23.945, "V": 29189.0}, {"T": "2026-04-30 17:09", "O": 23.945, "H": 23.95, "L": 23.945, "C": 23.945, "V": 5654.0}, {"T": "2026-04-30 17:10", "O": 23.94, "H": 23.94, "L": 23.93, "C": 23.93, "V": 10229.0}, {"T": "2026-04-30 17:11", "O": 23.935, "H": 23.945, "L": 23.93, "C": 23.945, "V": 19447.0}, {"T": "2026-04-30 17:12", "O": 23.945, "H": 23.95, "L": 23.94, "C": 23.945, "V": 6656.0}, {"T": "2026-04-30 17:13", "O": 23.945, "H": 23.95, "L": 23.94, "C": 23.95, "V": 23125.0}, {"T": "2026-04-30 17:14", "O": 23.95, "H": 23.96, "L": 23.95, "C": 23.96, "V": 16130.0}, {"T": "2026-04-30 17:15", "O": 23.955, "H": 23.965, "L": 23.95, "C": 23.965, "V": 15074.0}, {"T": "2026-04-30 17:16", "O": 23.96, "H": 23.96, "L": 23.945, "C": 23.95, "V": 27000.0}, {"T": "2026-04-30 17:17", "O": 23.955, "H": 23.97, "L": 23.955, "C": 23.97, "V": 16299.0}, {"T": "2026-04-30 17:18", "O": 23.97, "H": 23.985, "L": 23.97, "C": 23.98, "V": 44304.0}, {"T": "2026-04-30 17:19", "O": 23.985, "H": 23.985, "L": 23.975, "C": 23.98, "V": 21647.0}, {"T": "2026-04-30 17:20", "O": 23.985, "H": 23.99, "L": 23.98, "C": 23.985, "V": 31419.0}, {"T": "2026-04-30 17:21", "O": 23.98, "H": 23.985, "L": 23.965, "C": 23.97, "V": 10148.0}, {"T": "2026-04-30 17:22", "O": 23.97, "H": 23.985, "L": 23.97, "C": 23.97, "V": 5938.0}, {"T": "2026-04-30 17:23", "O": 23.97, "H": 23.98, "L": 23.96, "C": 23.965, "V": 18690.0}, {"T": "2026-04-30 17:24", "O": 23.97, "H": 23.97, "L": 23.965, "C": 23.97, "V": 4084.0}, {"T": "2026-04-30 17:25", "O": 23.975, "H": 23.975, "L": 23.96, "C": 23.96, "V": 6664.0}, {"T": "2026-04-30 17:26", "O": 23.965, "H": 23.97, "L": 23.96, "C": 23.965, "V": 61080.0}, {"T": "2026-04-30 17:27", "O": 23.97, "H": 23.975, "L": 23.965, "C": 23.975, "V": 24191.0}, {"T": "2026-04-30 17:28", "O": 23.98, "H": 23.99, "L": 23.975, "C": 23.985, "V": 57009.0}, {"T": "2026-04-30 17:29", "O": 23.985, "H": 24.0, "L": 23.985, "C": 24.0, "V": 127335.0}, {"T": "2026-04-30 17:30", "O": 23.995, "H": 24.01, "L": 23.995, "C": 24.01, "V": 40674.0}]}

ENI

ENI

24,00€

178.157.809€

{"Data": [{"T": "2026-04-30 09:01", "O": 5.643, "H": 5.647, "L": 5.614, "C": 5.623, "V": 976667.0}, {"T": "2026-04-30 09:02", "O": 5.616, "H": 5.632, "L": 5.613, "C": 5.63, "V": 543122.0}, {"T": "2026-04-30 09:03", "O": 5.633, "H": 5.636, "L": 5.62, "C": 5.628, "V": 181511.0}, {"T": "2026-04-30 09:04", "O": 5.628, "H": 5.636, "L": 5.628, "C": 5.632, "V": 80304.0}, {"T": "2026-04-30 09:05", "O": 5.635, "H": 5.644, "L": 5.635, "C": 5.641, "V": 131784.0}, {"T": "2026-04-30 09:06", "O": 5.643, "H": 5.643, "L": 5.633, "C": 5.639, "V": 181518.0}, {"T": "2026-04-30 09:07", "O": 5.64, "H": 5.641, "L": 5.635, "C": 5.638, "V": 256229.0}, {"T": "2026-04-30 09:08", "O": 5.639, "H": 5.643, "L": 5.637, "C": 5.637, "V": 274663.0}, {"T": "2026-04-30 09:09", "O": 5.636, "H": 5.641, "L": 5.635, "C": 5.636, "V": 156922.0}, {"T": "2026-04-30 09:10", "O": 5.635, "H": 5.642, "L": 5.634, "C": 5.638, "V": 169452.0}, {"T": "2026-04-30 09:11", "O": 5.638, "H": 5.646, "L": 5.638, "C": 5.643, "V": 125058.0}, {"T": "2026-04-30 09:12", "O": 5.644, "H": 5.644, "L": 5.637, "C": 5.637, "V": 146840.0}, {"T": "2026-04-30 09:13", "O": 5.636, "H": 5.642, "L": 5.635, "C": 5.638, "V": 99892.0}, {"T": "2026-04-30 09:14", "O": 5.639, "H": 5.64, "L": 5.632, "C": 5.633, "V": 135775.0}, {"T": "2026-04-30 09:15", "O": 5.632, "H": 5.64, "L": 5.63, "C": 5.638, "V": 155590.0}, {"T": "2026-04-30 09:16", "O": 5.637, "H": 5.643, "L": 5.634, "C": 5.634, "V": 53649.0}, {"T": "2026-04-30 09:17", "O": 5.64, "H": 5.64, "L": 5.635, "C": 5.635, "V": 68530.0}, {"T": "2026-04-30 09:18", "O": 5.634, "H": 5.639, "L": 5.633, "C": 5.634, "V": 57901.0}, {"T": "2026-04-30 09:19", "O": 5.634, "H": 5.64, "L": 5.633, "C": 5.635, "V": 37896.0}, {"T": "2026-04-30 09:20", "O": 5.635, "H": 5.638, "L": 5.631, "C": 5.633, "V": 81134.0}, {"T": "2026-04-30 09:21", "O": 5.633, "H": 5.637, "L": 5.632, "C": 5.637, "V": 32592.0}, {"T": "2026-04-30 09:22", "O": 5.635, "H": 5.635, "L": 5.632, "C": 5.634, "V": 10575.0}, {"T": "2026-04-30 09:23", "O": 5.634, "H": 5.635, "L": 5.631, "C": 5.632, "V": 41353.0}, {"T": "2026-04-30 09:24", "O": 5.633, "H": 5.643, "L": 5.632, "C": 5.643, "V": 89132.0}, {"T": "2026-04-30 09:25", "O": 5.643, "H": 5.644, "L": 5.642, "C": 5.642, "V": 13998.0}, {"T": "2026-04-30 09:26", "O": 5.639, "H": 5.644, "L": 5.639, "C": 5.644, "V": 85617.0}, {"T": "2026-04-30 09:27", "O": 5.644, "H": 5.648, "L": 5.642, "C": 5.648, "V": 71553.0}, {"T": "2026-04-30 09:28", "O": 5.649, "H": 5.653, "L": 5.649, "C": 5.652, "V": 33323.0}, {"T": "2026-04-30 09:29", "O": 5.649, "H": 5.65, "L": 5.647, "C": 5.647, "V": 9904.0}, {"T": "2026-04-30 09:30", "O": 5.647, "H": 5.652, "L": 5.647, "C": 5.652, "V": 49965.0}, {"T": "2026-04-30 09:31", "O": 5.65, "H": 5.657, "L": 5.65, "C": 5.657, "V": 66744.0}, {"T": "2026-04-30 09:32", "O": 5.654, "H": 5.654, "L": 5.648, "C": 5.65, "V": 54640.0}, {"T": "2026-04-30 09:33", "O": 5.65, "H": 5.651, "L": 5.646, "C": 5.65, "V": 48020.0}, {"T": "2026-04-30 09:34", "O": 5.65, "H": 5.658, "L": 5.648, "C": 5.655, "V": 166839.0}, {"T": "2026-04-30 09:35", "O": 5.654, "H": 5.654, "L": 5.648, "C": 5.648, "V": 115100.0}, {"T": "2026-04-30 09:36", "O": 5.649, "H": 5.65, "L": 5.645, "C": 5.646, "V": 68884.0}, {"T": "2026-04-30 09:37", "O": 5.644, "H": 5.644, "L": 5.64, "C": 5.641, "V": 134977.0}, {"T": "2026-04-30 09:38", "O": 5.64, "H": 5.65, "L": 5.639, "C": 5.65, "V": 197942.0}, {"T": "2026-04-30 09:39", "O": 5.65, "H": 5.651, "L": 5.645, "C": 5.647, "V": 60384.0}, {"T": "2026-04-30 09:40", "O": 5.648, "H": 5.65, "L": 5.648, "C": 5.649, "V": 14352.0}, {"T": "2026-04-30 09:41", "O": 5.649, "H": 5.651, "L": 5.648, "C": 5.65, "V": 24340.0}, {"T": "2026-04-30 09:42", "O": 5.65, "H": 5.654, "L": 5.65, "C": 5.654, "V": 124655.0}, {"T": "2026-04-30 09:43", "O": 5.655, "H": 5.657, "L": 5.654, "C": 5.656, "V": 136896.0}, {"T": "2026-04-30 09:44", "O": 5.655, "H": 5.66, "L": 5.652, "C": 5.66, "V": 133033.0}, {"T": "2026-04-30 09:45", "O": 5.662, "H": 5.665, "L": 5.661, "C": 5.661, "V": 53303.0}, {"T": "2026-04-30 09:46", "O": 5.662, "H": 5.663, "L": 5.661, "C": 5.663, "V": 39246.0}, {"T": "2026-04-30 09:47", "O": 5.663, "H": 5.664, "L": 5.653, "C": 5.653, "V": 141221.0}, {"T": "2026-04-30 09:48", "O": 5.655, "H": 5.657, "L": 5.652, "C": 5.652, "V": 124871.0}, {"T": "2026-04-30 09:49", "O": 5.656, "H": 5.657, "L": 5.653, "C": 5.654, "V": 38979.0}, {"T": "2026-04-30 09:50", "O": 5.653, "H": 5.653, "L": 5.649, "C": 5.649, "V": 212684.0}, {"T": "2026-04-30 09:51", "O": 5.649, "H": 5.65, "L": 5.646, "C": 5.647, "V": 142142.0}, {"T": "2026-04-30 09:52", "O": 5.645, "H": 5.647, "L": 5.644, "C": 5.647, "V": 52943.0}, {"T": "2026-04-30 09:53", "O": 5.649, "H": 5.65, "L": 5.648, "C": 5.649, "V": 11012.0}, {"T": "2026-04-30 09:54", "O": 5.649, "H": 5.656, "L": 5.649, "C": 5.656, "V": 21098.0}, {"T": "2026-04-30 09:55", "O": 5.657, "H": 5.657, "L": 5.65, "C": 5.653, "V": 19562.0}, {"T": "2026-04-30 09:56", "O": 5.653, "H": 5.653, "L": 5.643, "C": 5.647, "V": 467795.0}, {"T": "2026-04-30 09:57", "O": 5.648, "H": 5.651, "L": 5.646, "C": 5.65, "V": 25831.0}, {"T": "2026-04-30 09:58", "O": 5.65, "H": 5.65, "L": 5.648, "C": 5.648, "V": 17661.0}, {"T": "2026-04-30 09:59", "O": 5.65, "H": 5.652, "L": 5.65, "C": 5.65, "V": 5796.0}, {"T": "2026-04-30 10:00", "O": 5.653, "H": 5.653, "L": 5.652, "C": 5.653, "V": 4629.0}, {"T": "2026-04-30 10:01", "O": 5.654, "H": 5.655, "L": 5.651, "C": 5.653, "V": 6943.0}, {"T": "2026-04-30 10:02", "O": 5.654, "H": 5.661, "L": 5.652, "C": 5.653, "V": 158767.0}, {"T": "2026-04-30 10:03", "O": 5.656, "H": 5.656, "L": 5.652, "C": 5.654, "V": 19323.0}, {"T": "2026-04-30 10:04", "O": 5.656, "H": 5.66, "L": 5.656, "C": 5.657, "V": 26862.0}, {"T": "2026-04-30 10:05", "O": 5.659, "H": 5.663, "L": 5.659, "C": 5.659, "V": 147805.0}, {"T": "2026-04-30 10:06", "O": 5.658, "H": 5.661, "L": 5.653, "C": 5.653, "V": 38546.0}, {"T": "2026-04-30 10:07", "O": 5.654, "H": 5.662, "L": 5.653, "C": 5.66, "V": 62355.0}, {"T": "2026-04-30 10:08", "O": 5.659, "H": 5.66, "L": 5.656, "C": 5.658, "V": 21858.0}, {"T": "2026-04-30 10:09", "O": 5.656, "H": 5.658, "L": 5.652, "C": 5.658, "V": 41943.0}, {"T": "2026-04-30 10:10", "O": 5.656, "H": 5.656, "L": 5.652, "C": 5.654, "V": 29111.0}, {"T": "2026-04-30 10:11", "O": 5.655, "H": 5.655, "L": 5.651, "C": 5.654, "V": 36814.0}, {"T": "2026-04-30 10:12", "O": 5.655, "H": 5.657, "L": 5.652, "C": 5.655, "V": 48395.0}, {"T": "2026-04-30 10:13", "O": 5.655, "H": 5.655, "L": 5.654, "C": 5.654, "V": 37662.0}, {"T": "2026-04-30 10:14", "O": 5.654, "H": 5.658, "L": 5.652, "C": 5.655, "V": 24624.0}, {"T": "2026-04-30 10:15", "O": 5.656, "H": 5.659, "L": 5.655, "C": 5.657, "V": 27197.0}, {"T": "2026-04-30 10:16", "O": 5.656, "H": 5.656, "L": 5.65, "C": 5.653, "V": 124234.0}, {"T": "2026-04-30 10:17", "O": 5.653, "H": 5.654, "L": 5.652, "C": 5.652, "V": 13425.0}, {"T": "2026-04-30 10:18", "O": 5.653, "H": 5.656, "L": 5.653, "C": 5.655, "V": 25592.0}, {"T": "2026-04-30 10:19", "O": 5.656, "H": 5.657, "L": 5.654, "C": 5.654, "V": 13763.0}, {"T": "2026-04-30 10:20", "O": 5.654, "H": 5.655, "L": 5.652, "C": 5.655, "V": 5732.0}, {"T": "2026-04-30 10:21", "O": 5.656, "H": 5.657, "L": 5.654, "C": 5.655, "V": 45942.0}, {"T": "2026-04-30 10:22", "O": 5.654, "H": 5.654, "L": 5.645, "C": 5.645, "V": 158950.0}, {"T": "2026-04-30 10:23", "O": 5.644, "H": 5.645, "L": 5.642, "C": 5.643, "V": 44775.0}, {"T": "2026-04-30 10:24", "O": 5.643, "H": 5.647, "L": 5.643, "C": 5.647, "V": 19826.0}, {"T": "2026-04-30 10:25", "O": 5.646, "H": 5.65, "L": 5.645, "C": 5.65, "V": 50581.0}, {"T": "2026-04-30 10:26", "O": 5.652, "H": 5.656, "L": 5.652, "C": 5.655, "V": 15749.0}, {"T": "2026-04-30 10:27", "O": 5.657, "H": 5.657, "L": 5.653, "C": 5.653, "V": 12161.0}, {"T": "2026-04-30 10:28", "O": 5.655, "H": 5.656, "L": 5.652, "C": 5.656, "V": 26540.0}, {"T": "2026-04-30 10:29", "O": 5.655, "H": 5.657, "L": 5.655, "C": 5.657, "V": 2157.0}, {"T": "2026-04-30 10:30", "O": 5.658, "H": 5.665, "L": 5.657, "C": 5.664, "V": 222147.0}, {"T": "2026-04-30 10:31", "O": 5.665, "H": 5.665, "L": 5.661, "C": 5.661, "V": 29289.0}, {"T": "2026-04-30 10:32", "O": 5.66, "H": 5.662, "L": 5.659, "C": 5.662, "V": 26678.0}, {"T": "2026-04-30 10:33", "O": 5.663, "H": 5.664, "L": 5.66, "C": 5.66, "V": 19854.0}, {"T": "2026-04-30 10:34", "O": 5.661, "H": 5.663, "L": 5.659, "C": 5.663, "V": 28718.0}, {"T": "2026-04-30 10:35", "O": 5.663, "H": 5.664, "L": 5.656, "C": 5.657, "V": 39436.0}, {"T": "2026-04-30 10:36", "O": 5.654, "H": 5.654, "L": 5.648, "C": 5.649, "V": 219504.0}, {"T": "2026-04-30 10:37", "O": 5.651, "H": 5.654, "L": 5.65, "C": 5.654, "V": 29494.0}, {"T": "2026-04-30 10:38", "O": 5.656, "H": 5.657, "L": 5.654, "C": 5.655, "V": 24454.0}, {"T": "2026-04-30 10:39", "O": 5.655, "H": 5.657, "L": 5.654, "C": 5.657, "V": 40141.0}, {"T": "2026-04-30 10:40", "O": 5.656, "H": 5.656, "L": 5.653, "C": 5.653, "V": 13285.0}, {"T": "2026-04-30 10:41", "O": 5.652, "H": 5.652, "L": 5.647, "C": 5.65, "V": 55158.0}, {"T": "2026-04-30 10:42", "O": 5.65, "H": 5.653, "L": 5.65, "C": 5.653, "V": 8365.0}, {"T": "2026-04-30 10:43", "O": 5.652, "H": 5.655, "L": 5.65, "C": 5.65, "V": 27436.0}, {"T": "2026-04-30 10:44", "O": 5.65, "H": 5.651, "L": 5.648, "C": 5.648, "V": 16083.0}, {"T": "2026-04-30 10:45", "O": 5.648, "H": 5.649, "L": 5.644, "C": 5.647, "V": 146471.0}, {"T": "2026-04-30 10:46", "O": 5.646, "H": 5.646, "L": 5.643, "C": 5.645, "V": 83467.0}, {"T": "2026-04-30 10:47", "O": 5.643, "H": 5.647, "L": 5.643, "C": 5.646, "V": 21236.0}, {"T": "2026-04-30 10:48", "O": 5.644, "H": 5.644, "L": 5.643, "C": 5.643, "V": 18390.0}, {"T": "2026-04-30 10:49", "O": 5.645, "H": 5.645, "L": 5.641, "C": 5.643, "V": 132020.0}, {"T": "2026-04-30 10:50", "O": 5.642, "H": 5.645, "L": 5.642, "C": 5.643, "V": 16731.0}, {"T": "2026-04-30 10:51", "O": 5.643, "H": 5.644, "L": 5.643, "C": 5.644, "V": 3389.0}, {"T": "2026-04-30 10:52", "O": 5.644, "H": 5.648, "L": 5.644, "C": 5.645, "V": 45463.0}, {"T": "2026-04-30 10:53", "O": 5.644, "H": 5.644, "L": 5.638, "C": 5.638, "V": 224388.0}, {"T": "2026-04-30 10:54", "O": 5.637, "H": 5.64, "L": 5.637, "C": 5.638, "V": 58138.0}, {"T": "2026-04-30 10:55", "O": 5.638, "H": 5.64, "L": 5.636, "C": 5.636, "V": 37727.0}, {"T": "2026-04-30 10:56", "O": 5.636, "H": 5.636, "L": 5.632, "C": 5.633, "V": 51912.0}, {"T": "2026-04-30 10:57", "O": 5.632, "H": 5.632, "L": 5.631, "C": 5.632, "V": 11863.0}, {"T": "2026-04-30 10:58", "O": 5.633, "H": 5.636, "L": 5.631, "C": 5.634, "V": 33830.0}, {"T": "2026-04-30 10:59", "O": 5.635, "H": 5.635, "L": 5.632, "C": 5.634, "V": 20078.0}, {"T": "2026-04-30 11:00", "O": 5.633, "H": 5.633, "L": 5.629, "C": 5.629, "V": 146097.0}, {"T": "2026-04-30 11:01", "O": 5.63, "H": 5.633, "L": 5.628, "C": 5.631, "V": 112012.0}, {"T": "2026-04-30 11:02", "O": 5.63, "H": 5.633, "L": 5.63, "C": 5.633, "V": 35506.0}, {"T": "2026-04-30 11:03", "O": 5.635, "H": 5.637, "L": 5.632, "C": 5.633, "V": 113830.0}, {"T": "2026-04-30 11:04", "O": 5.635, "H": 5.638, "L": 5.634, "C": 5.638, "V": 15764.0}, {"T": "2026-04-30 11:05", "O": 5.637, "H": 5.638, "L": 5.635, "C": 5.637, "V": 24935.0}, {"T": "2026-04-30 11:06", "O": 5.639, "H": 5.642, "L": 5.639, "C": 5.639, "V": 39625.0}, {"T": "2026-04-30 11:07", "O": 5.64, "H": 5.641, "L": 5.638, "C": 5.64, "V": 28495.0}, {"T": "2026-04-30 11:08", "O": 5.641, "H": 5.642, "L": 5.635, "C": 5.635, "V": 17900.0}, {"T": "2026-04-30 11:09", "O": 5.633, "H": 5.633, "L": 5.626, "C": 5.632, "V": 154260.0}, {"T": "2026-04-30 11:10", "O": 5.631, "H": 5.639, "L": 5.63, "C": 5.639, "V": 75316.0}, {"T": "2026-04-30 11:11", "O": 5.637, "H": 5.638, "L": 5.628, "C": 5.63, "V": 246182.0}, {"T": "2026-04-30 11:12", "O": 5.63, "H": 5.632, "L": 5.628, "C": 5.631, "V": 47743.0}, {"T": "2026-04-30 11:13", "O": 5.631, "H": 5.633, "L": 5.63, "C": 5.633, "V": 60005.0}, {"T": "2026-04-30 11:14", "O": 5.632, "H": 5.633, "L": 5.63, "C": 5.632, "V": 32251.0}, {"T": "2026-04-30 11:15", "O": 5.635, "H": 5.637, "L": 5.632, "C": 5.635, "V": 26925.0}, {"T": "2026-04-30 11:16", "O": 5.635, "H": 5.637, "L": 5.634, "C": 5.636, "V": 5868.0}, {"T": "2026-04-30 11:17", "O": 5.636, "H": 5.636, "L": 5.634, "C": 5.634, "V": 19046.0}, {"T": "2026-04-30 11:18", "O": 5.637, "H": 5.637, "L": 5.627, "C": 5.628, "V": 131644.0}, {"T": "2026-04-30 11:19", "O": 5.628, "H": 5.629, "L": 5.626, "C": 5.629, "V": 39227.0}, {"T": "2026-04-30 11:20", "O": 5.626, "H": 5.626, "L": 5.622, "C": 5.624, "V": 57527.0}, {"T": "2026-04-30 11:21", "O": 5.623, "H": 5.623, "L": 5.619, "C": 5.621, "V": 190289.0}, {"T": "2026-04-30 11:22", "O": 5.623, "H": 5.624, "L": 5.62, "C": 5.62, "V": 76183.0}, {"T": "2026-04-30 11:23", "O": 5.622, "H": 5.623, "L": 5.62, "C": 5.62, "V": 30805.0}, {"T": "2026-04-30 11:24", "O": 5.622, "H": 5.624, "L": 5.621, "C": 5.622, "V": 29329.0}, {"T": "2026-04-30 11:25", "O": 5.622, "H": 5.624, "L": 5.621, "C": 5.621, "V": 20071.0}, {"T": "2026-04-30 11:26", "O": 5.62, "H": 5.625, "L": 5.62, "C": 5.625, "V": 59129.0}, {"T": "2026-04-30 11:27", "O": 5.627, "H": 5.627, "L": 5.625, "C": 5.626, "V": 3613.0}, {"T": "2026-04-30 11:28", "O": 5.626, "H": 5.627, "L": 5.6255, "C": 5.627, "V": 5425.0}, {"T": "2026-04-30 11:29", "O": 5.627, "H": 5.633, "L": 5.627, "C": 5.633, "V": 41654.0}, {"T": "2026-04-30 11:30", "O": 5.634, "H": 5.639, "L": 5.633, "C": 5.637, "V": 84258.0}, {"T": "2026-04-30 11:31", "O": 5.639, "H": 5.652, "L": 5.639, "C": 5.651, "V": 123519.0}, {"T": "2026-04-30 11:32", "O": 5.652, "H": 5.666, "L": 5.652, "C": 5.661, "V": 263125.0}, {"T": "2026-04-30 11:33", "O": 5.658, "H": 5.662, "L": 5.656, "C": 5.661, "V": 60263.0}, {"T": "2026-04-30 11:34", "O": 5.661, "H": 5.663, "L": 5.658, "C": 5.659, "V": 51873.0}, {"T": "2026-04-30 11:35", "O": 5.66, "H": 5.661, "L": 5.66, "C": 5.661, "V": 56452.0}, {"T": "2026-04-30 11:36", "O": 5.659, "H": 5.66, "L": 5.655, "C": 5.66, "V": 35787.0}, {"T": "2026-04-30 11:37", "O": 5.66, "H": 5.6605, "L": 5.6575, "C": 5.659, "V": 9295.0}, {"T": "2026-04-30 11:38", "O": 5.658, "H": 5.659, "L": 5.657, "C": 5.657, "V": 24148.0}, {"T": "2026-04-30 11:39", "O": 5.658, "H": 5.659, "L": 5.658, "C": 5.658, "V": 11119.0}, {"T": "2026-04-30 11:40", "O": 5.657, "H": 5.66, "L": 5.657, "C": 5.659, "V": 15692.0}, {"T": "2026-04-30 11:41", "O": 5.658, "H": 5.663, "L": 5.658, "C": 5.663, "V": 46539.0}, {"T": "2026-04-30 11:42", "O": 5.662, "H": 5.6645, "L": 5.662, "C": 5.662, "V": 123877.0}, {"T": "2026-04-30 11:43", "O": 5.662, "H": 5.666, "L": 5.662, "C": 5.666, "V": 35731.0}, {"T": "2026-04-30 11:44", "O": 5.664, "H": 5.664, "L": 5.661, "C": 5.662, "V": 43056.0}, {"T": "2026-04-30 11:45", "O": 5.662, "H": 5.6645, "L": 5.66, "C": 5.663, "V": 56270.0}, {"T": "2026-04-30 11:46", "O": 5.663, "H": 5.666, "L": 5.663, "C": 5.666, "V": 49520.0}, {"T": "2026-04-30 11:47", "O": 5.668, "H": 5.668, "L": 5.665, "C": 5.665, "V": 37367.0}, {"T": "2026-04-30 11:48", "O": 5.666, "H": 5.672, "L": 5.666, "C": 5.672, "V": 63008.0}, {"T": "2026-04-30 11:49", "O": 5.672, "H": 5.677, "L": 5.672, "C": 5.677, "V": 126192.0}, {"T": "2026-04-30 11:50", "O": 5.68, "H": 5.683, "L": 5.679, "C": 5.683, "V": 58814.0}, {"T": "2026-04-30 11:51", "O": 5.683, "H": 5.684, "L": 5.68, "C": 5.682, "V": 176775.0}, {"T": "2026-04-30 11:52", "O": 5.681, "H": 5.681, "L": 5.675, "C": 5.678, "V": 96892.0}, {"T": "2026-04-30 11:53", "O": 5.677, "H": 5.68, "L": 5.676, "C": 5.679, "V": 60449.0}, {"T": "2026-04-30 11:54", "O": 5.679, "H": 5.68, "L": 5.676, "C": 5.68, "V": 67162.0}, {"T": "2026-04-30 11:55", "O": 5.68, "H": 5.683, "L": 5.68, "C": 5.683, "V": 77708.0}, {"T": "2026-04-30 11:56", "O": 5.683, "H": 5.683, "L": 5.681, "C": 5.682, "V": 88764.0}, {"T": "2026-04-30 11:57", "O": 5.681, "H": 5.682, "L": 5.68, "C": 5.681, "V": 81223.0}, {"T": "2026-04-30 11:58", "O": 5.681, "H": 5.685, "L": 5.679, "C": 5.681, "V": 175127.0}, {"T": "2026-04-30 11:59", "O": 5.681, "H": 5.682, "L": 5.679, "C": 5.682, "V": 55882.0}, {"T": "2026-04-30 12:00", "O": 5.681, "H": 5.681, "L": 5.676, "C": 5.676, "V": 53808.0}, {"T": "2026-04-30 12:01", "O": 5.676, "H": 5.677, "L": 5.675, "C": 5.677, "V": 16314.0}, {"T": "2026-04-30 12:02", "O": 5.675, "H": 5.68, "L": 5.675, "C": 5.68, "V": 42888.0}, {"T": "2026-04-30 12:03", "O": 5.681, "H": 5.683, "L": 5.68, "C": 5.68, "V": 27293.0}, {"T": "2026-04-30 12:04", "O": 5.681, "H": 5.684, "L": 5.681, "C": 5.684, "V": 24443.0}, {"T": "2026-04-30 12:05", "O": 5.683, "H": 5.683, "L": 5.683, "C": 5.683, "V": 4000.0}, {"T": "2026-04-30 12:06", "O": 5.685, "H": 5.688, "L": 5.685, "C": 5.688, "V": 33002.0}, {"T": "2026-04-30 12:07", "O": 5.688, "H": 5.688, "L": 5.684, "C": 5.684, "V": 33260.0}, {"T": "2026-04-30 12:08", "O": 5.684, "H": 5.685, "L": 5.684, "C": 5.685, "V": 2480.0}, {"T": "2026-04-30 12:09", "O": 5.685, "H": 5.691, "L": 5.685, "C": 5.691, "V": 76382.0}, {"T": "2026-04-30 12:10", "O": 5.691, "H": 5.691, "L": 5.688, "C": 5.688, "V": 8421.0}, {"T": "2026-04-30 12:11", "O": 5.688, "H": 5.688, "L": 5.686, "C": 5.686, "V": 36276.0}, {"T": "2026-04-30 12:12", "O": 5.685, "H": 5.689, "L": 5.685, "C": 5.689, "V": 11071.0}, {"T": "2026-04-30 12:13", "O": 5.69, "H": 5.69, "L": 5.689, "C": 5.69, "V": 9342.0}, {"T": "2026-04-30 12:14", "O": 5.689, "H": 5.689, "L": 5.686, "C": 5.686, "V": 9873.0}, {"T": "2026-04-30 12:15", "O": 5.685, "H": 5.686, "L": 5.684, "C": 5.685, "V": 16209.0}, {"T": "2026-04-30 12:16", "O": 5.687, "H": 5.687, "L": 5.685, "C": 5.685, "V": 22061.0}, {"T": "2026-04-30 12:17", "O": 5.688, "H": 5.688, "L": 5.686, "C": 5.686, "V": 3635.0}, {"T": "2026-04-30 12:18", "O": 5.688, "H": 5.69, "L": 5.688, "C": 5.688, "V": 24202.0}, {"T": "2026-04-30 12:19", "O": 5.689, "H": 5.69, "L": 5.689, "C": 5.69, "V": 6780.0}, {"T": "2026-04-30 12:20", "O": 5.691, "H": 5.692, "L": 5.687, "C": 5.689, "V": 12529.0}, {"T": "2026-04-30 12:21", "O": 5.687, "H": 5.689, "L": 5.687, "C": 5.689, "V": 10264.0}, {"T": "2026-04-30 12:22", "O": 5.689, "H": 5.692, "L": 5.689, "C": 5.692, "V": 35285.0}, {"T": "2026-04-30 12:23", "O": 5.692, "H": 5.693, "L": 5.692, "C": 5.692, "V": 13427.0}, {"T": "2026-04-30 12:24", "O": 5.691, "H": 5.691, "L": 5.688, "C": 5.688, "V": 7808.0}, {"T": "2026-04-30 12:25", "O": 5.686, "H": 5.688, "L": 5.685, "C": 5.686, "V": 8461.0}, {"T": "2026-04-30 12:26", "O": 5.685, "H": 5.686, "L": 5.684, "C": 5.685, "V": 20373.0}, {"T": "2026-04-30 12:27", "O": 5.686, "H": 5.689, "L": 5.686, "C": 5.689, "V": 14749.0}, {"T": "2026-04-30 12:28", "O": 5.688, "H": 5.694, "L": 5.688, "C": 5.694, "V": 51432.0}, {"T": "2026-04-30 12:29", "O": 5.693, "H": 5.693, "L": 5.691, "C": 5.691, "V": 7656.0}, {"T": "2026-04-30 12:30", "O": 5.691, "H": 5.696, "L": 5.691, "C": 5.694, "V": 42789.0}, {"T": "2026-04-30 12:31", "O": 5.696, "H": 5.698, "L": 5.695, "C": 5.695, "V": 145916.0}, {"T": "2026-04-30 12:32", "O": 5.696, "H": 5.696, "L": 5.693, "C": 5.695, "V": 16819.0}, {"T": "2026-04-30 12:33", "O": 5.693, "H": 5.697, "L": 5.692, "C": 5.696, "V": 41108.0}, {"T": "2026-04-30 12:34", "O": 5.697, "H": 5.699, "L": 5.696, "C": 5.696, "V": 22391.0}, {"T": "2026-04-30 12:35", "O": 5.696, "H": 5.698, "L": 5.695, "C": 5.696, "V": 37162.0}, {"T": "2026-04-30 12:36", "O": 5.694, "H": 5.698, "L": 5.693, "C": 5.695, "V": 44477.0}, {"T": "2026-04-30 12:37", "O": 5.694, "H": 5.694, "L": 5.686, "C": 5.686, "V": 56768.0}, {"T": "2026-04-30 12:38", "O": 5.687, "H": 5.687, "L": 5.676, "C": 5.678, "V": 121055.0}, {"T": "2026-04-30 12:39", "O": 5.676, "H": 5.676, "L": 5.671, "C": 5.674, "V": 147718.0}, {"T": "2026-04-30 12:40", "O": 5.675, "H": 5.676, "L": 5.673, "C": 5.674, "V": 19388.0}, {"T": "2026-04-30 12:41", "O": 5.676, "H": 5.679, "L": 5.674, "C": 5.678, "V": 77504.0}, {"T": "2026-04-30 12:42", "O": 5.676, "H": 5.676, "L": 5.674, "C": 5.675, "V": 30374.0}, {"T": "2026-04-30 12:43", "O": 5.675, "H": 5.676, "L": 5.674, "C": 5.675, "V": 20637.0}, {"T": "2026-04-30 12:44", "O": 5.674, "H": 5.674, "L": 5.672, "C": 5.673, "V": 30518.0}, {"T": "2026-04-30 12:45", "O": 5.674, "H": 5.675, "L": 5.674, "C": 5.675, "V": 5270.0}, {"T": "2026-04-30 12:46", "O": 5.674, "H": 5.674, "L": 5.671, "C": 5.673, "V": 8971.0}, {"T": "2026-04-30 12:47", "O": 5.673, "H": 5.68, "L": 5.673, "C": 5.68, "V": 60722.0}, {"T": "2026-04-30 12:48", "O": 5.679, "H": 5.679, "L": 5.679, "C": 5.679, "V": 8051.0}, {"T": "2026-04-30 12:49", "O": 5.68, "H": 5.68, "L": 5.68, "C": 5.68, "V": 1910.0}, {"T": "2026-04-30 12:50", "O": 5.677, "H": 5.679, "L": 5.673, "C": 5.679, "V": 91660.0}, {"T": "2026-04-30 12:51", "O": 5.675, "H": 5.675, "L": 5.669, "C": 5.672, "V": 81789.0}, {"T": "2026-04-30 12:52", "O": 5.672, "H": 5.675, "L": 5.672, "C": 5.675, "V": 3133.0}, {"T": "2026-04-30 12:53", "O": 5.676, "H": 5.677, "L": 5.674, "C": 5.675, "V": 3011.0}, {"T": "2026-04-30 12:54", "O": 5.674, "H": 5.674, "L": 5.672, "C": 5.674, "V": 18573.0}, {"T": "2026-04-30 12:55", "O": 5.676, "H": 5.679, "L": 5.676, "C": 5.679, "V": 3580.0}, {"T": "2026-04-30 12:56", "O": 5.681, "H": 5.683, "L": 5.681, "C": 5.682, "V": 25116.0}, {"T": "2026-04-30 12:57", "O": 5.682, "H": 5.684, "L": 5.682, "C": 5.684, "V": 4828.0}, {"T": "2026-04-30 12:58", "O": 5.685, "H": 5.688, "L": 5.684, "C": 5.688, "V": 20596.0}, {"T": "2026-04-30 12:59", "O": 5.691, "H": 5.691, "L": 5.691, "C": 5.691, "V": 14781.0}, {"T": "2026-04-30 13:00", "O": 5.692, "H": 5.694, "L": 5.692, "C": 5.693, "V": 45532.0}, {"T": "2026-04-30 13:01", "O": 5.694, "H": 5.699, "L": 5.694, "C": 5.699, "V": 76446.0}, {"T": "2026-04-30 13:02", "O": 5.697, "H": 5.701, "L": 5.697, "C": 5.698, "V": 83902.0}, {"T": "2026-04-30 13:03", "O": 5.697, "H": 5.703, "L": 5.697, "C": 5.701, "V": 88921.0}, {"T": "2026-04-30 13:04", "O": 5.703, "H": 5.703, "L": 5.698, "C": 5.703, "V": 51604.0}, {"T": "2026-04-30 13:05", "O": 5.705, "H": 5.705, "L": 5.703, "C": 5.703, "V": 15300.0}, {"T": "2026-04-30 13:06", "O": 5.699, "H": 5.699, "L": 5.699, "C": 5.699, "V": 5412.0}, {"T": "2026-04-30 13:07", "O": 5.699, "H": 5.699, "L": 5.699, "C": 5.699, "V": 2371.0}, {"T": "2026-04-30 13:08", "O": 5.697, "H": 5.7, "L": 5.695, "C": 5.699, "V": 24609.0}, {"T": "2026-04-30 13:09", "O": 5.701, "H": 5.702, "L": 5.701, "C": 5.702, "V": 3195.0}, {"T": "2026-04-30 13:10", "O": 5.703, "H": 5.713, "L": 5.702, "C": 5.706, "V": 221848.0}, {"T": "2026-04-30 13:11", "O": 5.705, "H": 5.706, "L": 5.705, "C": 5.706, "V": 2770.0}, {"T": "2026-04-30 13:12", "O": 5.708, "H": 5.708, "L": 5.703, "C": 5.703, "V": 53296.0}, {"T": "2026-04-30 13:13", "O": 5.705, "H": 5.707, "L": 5.705, "C": 5.707, "V": 6000.0}, {"T": "2026-04-30 13:14", "O": 5.707, "H": 5.707, "L": 5.702, "C": 5.703, "V": 40573.0}, {"T": "2026-04-30 13:15", "O": 5.703, "H": 5.707, "L": 5.703, "C": 5.707, "V": 49436.0}, {"T": "2026-04-30 13:16", "O": 5.706, "H": 5.71, "L": 5.705, "C": 5.71, "V": 53658.0}, {"T": "2026-04-30 13:17", "O": 5.71, "H": 5.71, "L": 5.707, "C": 5.707, "V": 16448.0}, {"T": "2026-04-30 13:18", "O": 5.709, "H": 5.709, "L": 5.709, "C": 5.709, "V": 16350.0}, {"T": "2026-04-30 13:19", "O": 5.709, "H": 5.709, "L": 5.708, "C": 5.708, "V": 15157.0}, {"T": "2026-04-30 13:20", "O": 5.709, "H": 5.71, "L": 5.709, "C": 5.709, "V": 8875.0}, {"T": "2026-04-30 13:21", "O": 5.707, "H": 5.709, "L": 5.707, "C": 5.709, "V": 29893.0}, {"T": "2026-04-30 13:22", "O": 5.707, "H": 5.711, "L": 5.707, "C": 5.711, "V": 101971.0}, {"T": "2026-04-30 13:23", "O": 5.711, "H": 5.712, "L": 5.71, "C": 5.712, "V": 9401.0}, {"T": "2026-04-30 13:24", "O": 5.712, "H": 5.712, "L": 5.711, "C": 5.711, "V": 10008.0}, {"T": "2026-04-30 13:25", "O": 5.712, "H": 5.712, "L": 5.71, "C": 5.71, "V": 8366.0}, {"T": "2026-04-30 13:26", "O": 5.71, "H": 5.717, "L": 5.71, "C": 5.717, "V": 87237.0}, {"T": "2026-04-30 13:27", "O": 5.718, "H": 5.722, "L": 5.718, "C": 5.721, "V": 149499.0}, {"T": "2026-04-30 13:28", "O": 5.721, "H": 5.722, "L": 5.719, "C": 5.72, "V": 61587.0}, {"T": "2026-04-30 13:29", "O": 5.72, "H": 5.724, "L": 5.72, "C": 5.724, "V": 23675.0}, {"T": "2026-04-30 13:30", "O": 5.723, "H": 5.729, "L": 5.723, "C": 5.729, "V": 80618.0}, {"T": "2026-04-30 13:31", "O": 5.728, "H": 5.728, "L": 5.721, "C": 5.724, "V": 46220.0}, {"T": "2026-04-30 13:32", "O": 5.724, "H": 5.725, "L": 5.721, "C": 5.721, "V": 5534.0}, {"T": "2026-04-30 13:33", "O": 5.721, "H": 5.721, "L": 5.716, "C": 5.716, "V": 19109.0}, {"T": "2026-04-30 13:34", "O": 5.715, "H": 5.718, "L": 5.713, "C": 5.715, "V": 23177.0}, {"T": "2026-04-30 13:35", "O": 5.717, "H": 5.718, "L": 5.717, "C": 5.718, "V": 23441.0}, {"T": "2026-04-30 13:36", "O": 5.717, "H": 5.717, "L": 5.716, "C": 5.717, "V": 3751.0}, {"T": "2026-04-30 13:37", "O": 5.72, "H": 5.721, "L": 5.72, "C": 5.721, "V": 5382.0}, {"T": "2026-04-30 13:38", "O": 5.721, "H": 5.721, "L": 5.721, "C": 5.721, "V": 2000.0}, {"T": "2026-04-30 13:39", "O": 5.722, "H": 5.722, "L": 5.72, "C": 5.72, "V": 7435.0}, {"T": "2026-04-30 13:40", "O": 5.717, "H": 5.717, "L": 5.716, "C": 5.716, "V": 7541.0}, {"T": "2026-04-30 13:41", "O": 5.717, "H": 5.718, "L": 5.713, "C": 5.716, "V": 20221.0}, {"T": "2026-04-30 13:42", "O": 5.716, "H": 5.719, "L": 5.716, "C": 5.719, "V": 13163.0}, {"T": "2026-04-30 13:43", "O": 5.717, "H": 5.717, "L": 5.715, "C": 5.715, "V": 11293.0}, {"T": "2026-04-30 13:44", "O": 5.715, "H": 5.717, "L": 5.715, "C": 5.717, "V": 36245.0}, {"T": "2026-04-30 13:45", "O": 5.717, "H": 5.717, "L": 5.715, "C": 5.716, "V": 6586.0}, {"T": "2026-04-30 13:46", "O": 5.711, "H": 5.715, "L": 5.711, "C": 5.715, "V": 47717.0}, {"T": "2026-04-30 13:47", "O": 5.717, "H": 5.72, "L": 5.717, "C": 5.72, "V": 10693.0}, {"T": "2026-04-30 13:48", "O": 5.719, "H": 5.722, "L": 5.719, "C": 5.721, "V": 90006.0}, {"T": "2026-04-30 13:49", "O": 5.721, "H": 5.723, "L": 5.721, "C": 5.722, "V": 24521.0}, {"T": "2026-04-30 13:50", "O": 5.723, "H": 5.723, "L": 5.723, "C": 5.723, "V": 1726.0}, {"T": "2026-04-30 13:51", "O": 5.723, "H": 5.723, "L": 5.718, "C": 5.718, "V": 41147.0}, {"T": "2026-04-30 13:52", "O": 5.717, "H": 5.717, "L": 5.715, "C": 5.716, "V": 17785.0}, {"T": "2026-04-30 13:54", "O": 5.715, "H": 5.715, "L": 5.715, "C": 5.715, "V": 630.0}, {"T": "2026-04-30 13:55", "O": 5.715, "H": 5.717, "L": 5.714, "C": 5.717, "V": 221215.0}, {"T": "2026-04-30 13:56", "O": 5.717, "H": 5.719, "L": 5.717, "C": 5.719, "V": 53873.0}, {"T": "2026-04-30 13:57", "O": 5.718, "H": 5.719, "L": 5.717, "C": 5.719, "V": 1229.0}, {"T": "2026-04-30 13:58", "O": 5.719, "H": 5.721, "L": 5.718, "C": 5.72, "V": 7831.0}, {"T": "2026-04-30 13:59", "O": 5.72, "H": 5.72, "L": 5.719, "C": 5.719, "V": 35225.0}, {"T": "2026-04-30 14:00", "O": 5.718, "H": 5.718, "L": 5.717, "C": 5.717, "V": 11376.0}, {"T": "2026-04-30 14:01", "O": 5.718, "H": 5.718, "L": 5.717, "C": 5.717, "V": 10500.0}, {"T": "2026-04-30 14:02", "O": 5.719, "H": 5.72, "L": 5.718, "C": 5.72, "V": 28728.0}, {"T": "2026-04-30 14:03", "O": 5.72, "H": 5.72, "L": 5.717, "C": 5.717, "V": 18969.0}, {"T": "2026-04-30 14:04", "O": 5.718, "H": 5.718, "L": 5.715, "C": 5.715, "V": 14113.0}, {"T": "2026-04-30 14:05", "O": 5.715, "H": 5.718, "L": 5.714, "C": 5.718, "V": 18682.0}, {"T": "2026-04-30 14:06", "O": 5.717, "H": 5.718, "L": 5.708, "C": 5.709, "V": 156069.0}, {"T": "2026-04-30 14:07", "O": 5.71, "H": 5.711, "L": 5.71, "C": 5.711, "V": 18137.0}, {"T": "2026-04-30 14:08", "O": 5.71, "H": 5.71, "L": 5.706, "C": 5.706, "V": 18077.0}, {"T": "2026-04-30 14:09", "O": 5.706, "H": 5.706, "L": 5.705, "C": 5.706, "V": 5865.0}, {"T": "2026-04-30 14:11", "O": 5.705, "H": 5.706, "L": 5.702, "C": 5.706, "V": 141565.0}, {"T": "2026-04-30 14:12", "O": 5.707, "H": 5.708, "L": 5.704, "C": 5.704, "V": 29172.0}, {"T": "2026-04-30 14:13", "O": 5.707, "H": 5.707, "L": 5.707, "C": 5.707, "V": 265.0}, {"T": "2026-04-30 14:14", "O": 5.704, "H": 5.705, "L": 5.704, "C": 5.705, "V": 10279.0}, {"T": "2026-04-30 14:15", "O": 5.704, "H": 5.704, "L": 5.702, "C": 5.703, "V": 39107.0}, {"T": "2026-04-30 14:16", "O": 5.705, "H": 5.722, "L": 5.704, "C": 5.704, "V": 334993.0}, {"T": "2026-04-30 14:17", "O": 5.705, "H": 5.707, "L": 5.7, "C": 5.707, "V": 327624.0}, {"T": "2026-04-30 14:18", "O": 5.709, "H": 5.711, "L": 5.709, "C": 5.711, "V": 10221.0}, {"T": "2026-04-30 14:19", "O": 5.709, "H": 5.711, "L": 5.707, "C": 5.71, "V": 105445.0}, {"T": "2026-04-30 14:20", "O": 5.7095, "H": 5.716, "L": 5.709, "C": 5.716, "V": 52504.0}, {"T": "2026-04-30 14:21", "O": 5.716, "H": 5.718, "L": 5.716, "C": 5.718, "V": 22570.0}, {"T": "2026-04-30 14:22", "O": 5.717, "H": 5.722, "L": 5.717, "C": 5.722, "V": 8303.0}, {"T": "2026-04-30 14:23", "O": 5.721, "H": 5.721, "L": 5.718, "C": 5.718, "V": 8146.0}, {"T": "2026-04-30 14:24", "O": 5.715, "H": 5.719, "L": 5.715, "C": 5.717, "V": 114531.0}, {"T": "2026-04-30 14:25", "O": 5.717, "H": 5.717, "L": 5.716, "C": 5.716, "V": 8149.0}, {"T": "2026-04-30 14:26", "O": 5.715, "H": 5.716, "L": 5.713, "C": 5.716, "V": 19563.0}, {"T": "2026-04-30 14:27", "O": 5.714, "H": 5.721, "L": 5.714, "C": 5.721, "V": 21123.0}, {"T": "2026-04-30 14:28", "O": 5.72, "H": 5.722, "L": 5.718, "C": 5.718, "V": 36276.0}, {"T": "2026-04-30 14:29", "O": 5.719, "H": 5.719, "L": 5.718, "C": 5.718, "V": 3354.0}, {"T": "2026-04-30 14:30", "O": 5.719, "H": 5.719, "L": 5.718, "C": 5.718, "V": 4357.0}, {"T": "2026-04-30 14:31", "O": 5.718, "H": 5.722, "L": 5.718, "C": 5.722, "V": 36103.0}, {"T": "2026-04-30 14:32", "O": 5.718, "H": 5.718, "L": 5.716, "C": 5.716, "V": 5757.0}, {"T": "2026-04-30 14:33", "O": 5.714, "H": 5.718, "L": 5.713, "C": 5.718, "V": 58689.0}, {"T": "2026-04-30 14:34", "O": 5.717, "H": 5.72, "L": 5.717, "C": 5.718, "V": 116005.0}, {"T": "2026-04-30 14:35", "O": 5.719, "H": 5.72, "L": 5.716, "C": 5.716, "V": 19074.0}, {"T": "2026-04-30 14:36", "O": 5.715, "H": 5.718, "L": 5.715, "C": 5.718, "V": 10187.0}, {"T": "2026-04-30 14:37", "O": 5.719, "H": 5.72, "L": 5.716, "C": 5.717, "V": 19885.0}, {"T": "2026-04-30 14:38", "O": 5.718, "H": 5.723, "L": 5.718, "C": 5.721, "V": 29697.0}, {"T": "2026-04-30 14:39", "O": 5.723, "H": 5.728, "L": 5.723, "C": 5.728, "V": 119356.0}, {"T": "2026-04-30 14:40", "O": 5.729, "H": 5.729, "L": 5.722, "C": 5.722, "V": 40969.0}, {"T": "2026-04-30 14:41", "O": 5.721, "H": 5.721, "L": 5.719, "C": 5.72, "V": 32198.0}, {"T": "2026-04-30 14:42", "O": 5.718, "H": 5.718, "L": 5.717, "C": 5.718, "V": 8078.0}, {"T": "2026-04-30 14:43", "O": 5.72, "H": 5.72, "L": 5.719, "C": 5.719, "V": 47021.0}, {"T": "2026-04-30 14:44", "O": 5.716, "H": 5.716, "L": 5.714, "C": 5.715, "V": 77609.0}, {"T": "2026-04-30 14:45", "O": 5.713, "H": 5.713, "L": 5.71, "C": 5.71, "V": 60200.0}, {"T": "2026-04-30 14:46", "O": 5.712, "H": 5.715, "L": 5.71, "C": 5.715, "V": 12019.0}, {"T": "2026-04-30 14:47", "O": 5.716, "H": 5.718, "L": 5.714, "C": 5.715, "V": 6147.0}, {"T": "2026-04-30 14:48", "O": 5.713, "H": 5.714, "L": 5.711, "C": 5.714, "V": 11387.0}, {"T": "2026-04-30 14:49", "O": 5.715, "H": 5.715, "L": 5.71, "C": 5.71, "V": 5696.0}, {"T": "2026-04-30 14:50", "O": 5.708, "H": 5.708, "L": 5.703, "C": 5.703, "V": 34975.0}, {"T": "2026-04-30 14:51", "O": 5.704, "H": 5.706, "L": 5.703, "C": 5.706, "V": 33647.0}, {"T": "2026-04-30 14:52", "O": 5.706, "H": 5.713, "L": 5.706, "C": 5.713, "V": 24472.0}, {"T": "2026-04-30 14:53", "O": 5.711, "H": 5.717, "L": 5.71, "C": 5.71, "V": 63278.0}, {"T": "2026-04-30 14:54", "O": 5.709, "H": 5.71, "L": 5.702, "C": 5.704, "V": 73710.0}, {"T": "2026-04-30 14:55", "O": 5.704, "H": 5.704, "L": 5.703, "C": 5.704, "V": 7139.0}, {"T": "2026-04-30 14:56", "O": 5.704, "H": 5.705, "L": 5.703, "C": 5.705, "V": 46555.0}, {"T": "2026-04-30 14:57", "O": 5.705, "H": 5.71, "L": 5.705, "C": 5.709, "V": 28439.0}, {"T": "2026-04-30 14:58", "O": 5.708, "H": 5.708, "L": 5.704, "C": 5.704, "V": 19056.0}, {"T": "2026-04-30 14:59", "O": 5.704, "H": 5.704, "L": 5.7, "C": 5.703, "V": 277600.0}, {"T": "2026-04-30 15:00", "O": 5.704, "H": 5.706, "L": 5.704, "C": 5.705, "V": 55670.0}, {"T": "2026-04-30 15:01", "O": 5.706, "H": 5.707, "L": 5.706, "C": 5.706, "V": 17285.0}, {"T": "2026-04-30 15:02", "O": 5.703, "H": 5.709, "L": 5.703, "C": 5.709, "V": 1833.0}, {"T": "2026-04-30 15:03", "O": 5.707, "H": 5.712, "L": 5.707, "C": 5.71, "V": 17972.0}, {"T": "2026-04-30 15:04", "O": 5.711, "H": 5.719, "L": 5.711, "C": 5.717, "V": 53557.0}, {"T": "2026-04-30 15:05", "O": 5.718, "H": 5.718, "L": 5.714, "C": 5.714, "V": 3892.0}, {"T": "2026-04-30 15:06", "O": 5.714, "H": 5.714, "L": 5.71, "C": 5.713, "V": 17194.0}, {"T": "2026-04-30 15:07", "O": 5.713, "H": 5.715, "L": 5.713, "C": 5.714, "V": 5733.0}, {"T": "2026-04-30 15:08", "O": 5.712, "H": 5.714, "L": 5.71, "C": 5.71, "V": 15409.0}, {"T": "2026-04-30 15:09", "O": 5.712, "H": 5.713, "L": 5.712, "C": 5.713, "V": 11403.0}, {"T": "2026-04-30 15:10", "O": 5.711, "H": 5.714, "L": 5.709, "C": 5.712, "V": 106528.0}, {"T": "2026-04-30 15:11", "O": 5.712, "H": 5.712, "L": 5.704, "C": 5.706, "V": 22263.0}, {"T": "2026-04-30 15:12", "O": 5.706, "H": 5.711, "L": 5.706, "C": 5.71, "V": 52631.0}, {"T": "2026-04-30 15:13", "O": 5.709, "H": 5.709, "L": 5.709, "C": 5.709, "V": 1901.0}, {"T": "2026-04-30 15:14", "O": 5.711, "H": 5.711, "L": 5.709, "C": 5.71, "V": 10990.0}, {"T": "2026-04-30 15:15", "O": 5.709, "H": 5.714, "L": 5.709, "C": 5.714, "V": 119406.0}, {"T": "2026-04-30 15:16", "O": 5.713, "H": 5.714, "L": 5.713, "C": 5.714, "V": 1219.0}, {"T": "2026-04-30 15:17", "O": 5.713, "H": 5.716, "L": 5.713, "C": 5.713, "V": 47348.0}, {"T": "2026-04-30 15:18", "O": 5.714, "H": 5.715, "L": 5.713, "C": 5.715, "V": 8965.0}, {"T": "2026-04-30 15:19", "O": 5.716, "H": 5.718, "L": 5.716, "C": 5.718, "V": 4692.0}, {"T": "2026-04-30 15:20", "O": 5.717, "H": 5.719, "L": 5.717, "C": 5.717, "V": 6693.0}, {"T": "2026-04-30 15:21", "O": 5.716, "H": 5.716, "L": 5.716, "C": 5.716, "V": 2749.0}, {"T": "2026-04-30 15:22", "O": 5.717, "H": 5.717, "L": 5.713, "C": 5.715, "V": 14882.0}, {"T": "2026-04-30 15:23", "O": 5.716, "H": 5.718, "L": 5.714, "C": 5.716, "V": 9229.0}, {"T": "2026-04-30 15:24", "O": 5.715, "H": 5.716, "L": 5.712, "C": 5.712, "V": 34132.0}, {"T": "2026-04-30 15:25", "O": 5.713, "H": 5.713, "L": 5.709, "C": 5.709, "V": 48937.0}, {"T": "2026-04-30 15:26", "O": 5.709, "H": 5.71, "L": 5.707, "C": 5.71, "V": 15840.0}, {"T": "2026-04-30 15:27", "O": 5.71, "H": 5.71, "L": 5.707, "C": 5.709, "V": 17441.0}, {"T": "2026-04-30 15:28", "O": 5.708, "H": 5.71, "L": 5.707, "C": 5.709, "V": 26859.0}, {"T": "2026-04-30 15:29", "O": 5.707, "H": 5.707, "L": 5.707, "C": 5.707, "V": 750.0}, {"T": "2026-04-30 15:30", "O": 5.708, "H": 5.709, "L": 5.704, "C": 5.705, "V": 77717.0}, {"T": "2026-04-30 15:31", "O": 5.706, "H": 5.706, "L": 5.696, "C": 5.701, "V": 232834.0}, {"T": "2026-04-30 15:32", "O": 5.7, "H": 5.707, "L": 5.7, "C": 5.706, "V": 34906.0}, {"T": "2026-04-30 15:33", "O": 5.708, "H": 5.711, "L": 5.707, "C": 5.708, "V": 34776.0}, {"T": "2026-04-30 15:34", "O": 5.709, "H": 5.711, "L": 5.708, "C": 5.708, "V": 9071.0}, {"T": "2026-04-30 15:35", "O": 5.706, "H": 5.707, "L": 5.703, "C": 5.705, "V": 140308.0}, {"T": "2026-04-30 15:36", "O": 5.704, "H": 5.707, "L": 5.7, "C": 5.701, "V": 93615.0}, {"T": "2026-04-30 15:37", "O": 5.7, "H": 5.706, "L": 5.7, "C": 5.706, "V": 29037.0}, {"T": "2026-04-30 15:38", "O": 5.709, "H": 5.709, "L": 5.702, "C": 5.702, "V": 22902.0}, {"T": "2026-04-30 15:39", "O": 5.704, "H": 5.707, "L": 5.702, "C": 5.707, "V": 23312.0}, {"T": "2026-04-30 15:40", "O": 5.708, "H": 5.709, "L": 5.706, "C": 5.706, "V": 44192.0}, {"T": "2026-04-30 15:41", "O": 5.705, "H": 5.712, "L": 5.705, "C": 5.711, "V": 21766.0}, {"T": "2026-04-30 15:42", "O": 5.71, "H": 5.712, "L": 5.71, "C": 5.711, "V": 12789.0}, {"T": "2026-04-30 15:43", "O": 5.71, "H": 5.712, "L": 5.706, "C": 5.706, "V": 102479.0}, {"T": "2026-04-30 15:44", "O": 5.706, "H": 5.709, "L": 5.704, "C": 5.709, "V": 23563.0}, {"T": "2026-04-30 15:45", "O": 5.71, "H": 5.714, "L": 5.71, "C": 5.713, "V": 21147.0}, {"T": "2026-04-30 15:46", "O": 5.712, "H": 5.712, "L": 5.711, "C": 5.712, "V": 4417.0}, {"T": "2026-04-30 15:47", "O": 5.711, "H": 5.715, "L": 5.71, "C": 5.71, "V": 22986.0}, {"T": "2026-04-30 15:48", "O": 5.71, "H": 5.716, "L": 5.71, "C": 5.716, "V": 32182.0}, {"T": "2026-04-30 15:49", "O": 5.717, "H": 5.72, "L": 5.717, "C": 5.718, "V": 148431.0}, {"T": "2026-04-30 15:50", "O": 5.715, "H": 5.721, "L": 5.714, "C": 5.719, "V": 132224.0}, {"T": "2026-04-30 15:51", "O": 5.72, "H": 5.723, "L": 5.72, "C": 5.723, "V": 21807.0}, {"T": "2026-04-30 15:52", "O": 5.722, "H": 5.723, "L": 5.717, "C": 5.717, "V": 44610.0}, {"T": "2026-04-30 15:53", "O": 5.714, "H": 5.716, "L": 5.712, "C": 5.714, "V": 79502.0}, {"T": "2026-04-30 15:54", "O": 5.715, "H": 5.72, "L": 5.715, "C": 5.72, "V": 20179.0}, {"T": "2026-04-30 15:55", "O": 5.718, "H": 5.722, "L": 5.718, "C": 5.72, "V": 21948.0}, {"T": "2026-04-30 15:56", "O": 5.719, "H": 5.723, "L": 5.719, "C": 5.721, "V": 19356.0}, {"T": "2026-04-30 15:57", "O": 5.721, "H": 5.723, "L": 5.721, "C": 5.722, "V": 15408.0}, {"T": "2026-04-30 15:58", "O": 5.723, "H": 5.725, "L": 5.721, "C": 5.721, "V": 69044.0}, {"T": "2026-04-30 15:59", "O": 5.721, "H": 5.727, "L": 5.721, "C": 5.727, "V": 22357.0}, {"T": "2026-04-30 16:00", "O": 5.726, "H": 5.727, "L": 5.724, "C": 5.726, "V": 19178.0}, {"T": "2026-04-30 16:01", "O": 5.726, "H": 5.727, "L": 5.722, "C": 5.725, "V": 45327.0}, {"T": "2026-04-30 16:02", "O": 5.725, "H": 5.725, "L": 5.722, "C": 5.722, "V": 53281.0}, {"T": "2026-04-30 16:03", "O": 5.725, "H": 5.727, "L": 5.724, "C": 5.726, "V": 7984.0}, {"T": "2026-04-30 16:04", "O": 5.727, "H": 5.728, "L": 5.727, "C": 5.727, "V": 20582.0}, {"T": "2026-04-30 16:05", "O": 5.727, "H": 5.727, "L": 5.722, "C": 5.722, "V": 17852.0}, {"T": "2026-04-30 16:06", "O": 5.725, "H": 5.725, "L": 5.723, "C": 5.724, "V": 16228.0}, {"T": "2026-04-30 16:07", "O": 5.724, "H": 5.727, "L": 5.724, "C": 5.725, "V": 11002.0}, {"T": "2026-04-30 16:08", "O": 5.725, "H": 5.728, "L": 5.725, "C": 5.726, "V": 20895.0}, {"T": "2026-04-30 16:09", "O": 5.725, "H": 5.727, "L": 5.723, "C": 5.725, "V": 25037.0}, {"T": "2026-04-30 16:10", "O": 5.726, "H": 5.728, "L": 5.726, "C": 5.728, "V": 22839.0}, {"T": "2026-04-30 16:11", "O": 5.728, "H": 5.729, "L": 5.728, "C": 5.729, "V": 32964.0}, {"T": "2026-04-30 16:12", "O": 5.73, "H": 5.732, "L": 5.729, "C": 5.731, "V": 75385.0}, {"T": "2026-04-30 16:13", "O": 5.732, "H": 5.733, "L": 5.732, "C": 5.732, "V": 22756.0}, {"T": "2026-04-30 16:14", "O": 5.732, "H": 5.739, "L": 5.731, "C": 5.735, "V": 122453.0}, {"T": "2026-04-30 16:15", "O": 5.735, "H": 5.739, "L": 5.734, "C": 5.739, "V": 34782.0}, {"T": "2026-04-30 16:16", "O": 5.738, "H": 5.742, "L": 5.736, "C": 5.737, "V": 171601.0}, {"T": "2026-04-30 16:17", "O": 5.735, "H": 5.737, "L": 5.733, "C": 5.737, "V": 118635.0}, {"T": "2026-04-30 16:18", "O": 5.737, "H": 5.745, "L": 5.737, "C": 5.744, "V": 32580.0}, {"T": "2026-04-30 16:19", "O": 5.743, "H": 5.75, "L": 5.742, "C": 5.749, "V": 258630.0}, {"T": "2026-04-30 16:20", "O": 5.748, "H": 5.751, "L": 5.748, "C": 5.751, "V": 24688.0}, {"T": "2026-04-30 16:21", "O": 5.75, "H": 5.752, "L": 5.748, "C": 5.748, "V": 47036.0}, {"T": "2026-04-30 16:22", "O": 5.748, "H": 5.749, "L": 5.747, "C": 5.749, "V": 20186.0}, {"T": "2026-04-30 16:23", "O": 5.749, "H": 5.759, "L": 5.748, "C": 5.759, "V": 76670.0}, {"T": "2026-04-30 16:24", "O": 5.758, "H": 5.758, "L": 5.755, "C": 5.756, "V": 31535.0}, {"T": "2026-04-30 16:25", "O": 5.757, "H": 5.758, "L": 5.756, "C": 5.756, "V": 31170.0}, {"T": "2026-04-30 16:26", "O": 5.755, "H": 5.755, "L": 5.752, "C": 5.753, "V": 17892.0}, {"T": "2026-04-30 16:27", "O": 5.754, "H": 5.756, "L": 5.753, "C": 5.756, "V": 15578.0}, {"T": "2026-04-30 16:28", "O": 5.756, "H": 5.756, "L": 5.754, "C": 5.754, "V": 16284.0}, {"T": "2026-04-30 16:29", "O": 5.755, "H": 5.756, "L": 5.755, "C": 5.756, "V": 12019.0}, {"T": "2026-04-30 16:30", "O": 5.757, "H": 5.763, "L": 5.757, "C": 5.763, "V": 122918.0}, {"T": "2026-04-30 16:31", "O": 5.763, "H": 5.766, "L": 5.761, "C": 5.763, "V": 96453.0}, {"T": "2026-04-30 16:32", "O": 5.763, "H": 5.771, "L": 5.763, "C": 5.77, "V": 309968.0}, {"T": "2026-04-30 16:33", "O": 5.769, "H": 5.771, "L": 5.768, "C": 5.77, "V": 17634.0}, {"T": "2026-04-30 16:34", "O": 5.77, "H": 5.771, "L": 5.763, "C": 5.763, "V": 42873.0}, {"T": "2026-04-30 16:35", "O": 5.763, "H": 5.766, "L": 5.762, "C": 5.766, "V": 41638.0}, {"T": "2026-04-30 16:36", "O": 5.767, "H": 5.771, "L": 5.767, "C": 5.768, "V": 51172.0}, {"T": "2026-04-30 16:37", "O": 5.768, "H": 5.769, "L": 5.763, "C": 5.763, "V": 18054.0}, {"T": "2026-04-30 16:38", "O": 5.763, "H": 5.764, "L": 5.762, "C": 5.764, "V": 30060.0}, {"T": "2026-04-30 16:39", "O": 5.764, "H": 5.766, "L": 5.763, "C": 5.765, "V": 31885.0}, {"T": "2026-04-30 16:40", "O": 5.765, "H": 5.765, "L": 5.762, "C": 5.764, "V": 17435.0}, {"T": "2026-04-30 16:41", "O": 5.767, "H": 5.77, "L": 5.767, "C": 5.768, "V": 31320.0}, {"T": "2026-04-30 16:42", "O": 5.765, "H": 5.769, "L": 5.765, "C": 5.769, "V": 29945.0}, {"T": "2026-04-30 16:43", "O": 5.77, "H": 5.7705, "L": 5.764, "C": 5.764, "V": 93802.0}, {"T": "2026-04-30 16:44", "O": 5.766, "H": 5.767, "L": 5.765, "C": 5.766, "V": 28403.0}, {"T": "2026-04-30 16:45", "O": 5.765, "H": 5.767, "L": 5.765, "C": 5.765, "V": 55359.0}, {"T": "2026-04-30 16:46", "O": 5.763, "H": 5.768, "L": 5.763, "C": 5.765, "V": 63333.0}, {"T": "2026-04-30 16:47", "O": 5.766, "H": 5.7685, "L": 5.766, "C": 5.767, "V": 37649.0}, {"T": "2026-04-30 16:48", "O": 5.766, "H": 5.77, "L": 5.766, "C": 5.767, "V": 23398.0}, {"T": "2026-04-30 16:49", "O": 5.767, "H": 5.77, "L": 5.767, "C": 5.769, "V": 47800.0}, {"T": "2026-04-30 16:50", "O": 5.769, "H": 5.769, "L": 5.768, "C": 5.769, "V": 23058.0}, {"T": "2026-04-30 16:51", "O": 5.769, "H": 5.771, "L": 5.769, "C": 5.769, "V": 69152.0}, {"T": "2026-04-30 16:52", "O": 5.768, "H": 5.77, "L": 5.764, "C": 5.77, "V": 140871.0}, {"T": "2026-04-30 16:53", "O": 5.771, "H": 5.772, "L": 5.766, "C": 5.766, "V": 73758.0}, {"T": "2026-04-30 16:54", "O": 5.765, "H": 5.766, "L": 5.763, "C": 5.764, "V": 126474.0}, {"T": "2026-04-30 16:55", "O": 5.764, "H": 5.7675, "L": 5.764, "C": 5.767, "V": 23585.0}, {"T": "2026-04-30 16:56", "O": 5.765, "H": 5.767, "L": 5.765, "C": 5.767, "V": 69779.0}, {"T": "2026-04-30 16:57", "O": 5.7665, "H": 5.7665, "L": 5.765, "C": 5.765, "V": 11397.0}, {"T": "2026-04-30 16:58", "O": 5.765, "H": 5.7655, "L": 5.758, "C": 5.76, "V": 156722.0}, {"T": "2026-04-30 16:59", "O": 5.76, "H": 5.765, "L": 5.76, "C": 5.763, "V": 50366.0}, {"T": "2026-04-30 17:00", "O": 5.762, "H": 5.762, "L": 5.76, "C": 5.76, "V": 11780.0}, {"T": "2026-04-30 17:01", "O": 5.761, "H": 5.765, "L": 5.761, "C": 5.765, "V": 21413.0}, {"T": "2026-04-30 17:02", "O": 5.765, "H": 5.768, "L": 5.764, "C": 5.768, "V": 31435.0}, {"T": "2026-04-30 17:03", "O": 5.768, "H": 5.768, "L": 5.765, "C": 5.765, "V": 20884.0}, {"T": "2026-04-30 17:04", "O": 5.761, "H": 5.763, "L": 5.761, "C": 5.763, "V": 11999.0}, {"T": "2026-04-30 17:05", "O": 5.763, "H": 5.765, "L": 5.762, "C": 5.765, "V": 16265.0}, {"T": "2026-04-30 17:06", "O": 5.764, "H": 5.764, "L": 5.761, "C": 5.761, "V": 37673.0}, {"T": "2026-04-30 17:07", "O": 5.761, "H": 5.768, "L": 5.76, "C": 5.768, "V": 40912.0}, {"T": "2026-04-30 17:08", "O": 5.768, "H": 5.776, "L": 5.768, "C": 5.775, "V": 190926.0}, {"T": "2026-04-30 17:09", "O": 5.775, "H": 5.775, "L": 5.771, "C": 5.771, "V": 25640.0}, {"T": "2026-04-30 17:10", "O": 5.773, "H": 5.777, "L": 5.773, "C": 5.776, "V": 65610.0}, {"T": "2026-04-30 17:11", "O": 5.777, "H": 5.777, "L": 5.775, "C": 5.775, "V": 30507.0}, {"T": "2026-04-30 17:12", "O": 5.771, "H": 5.774, "L": 5.771, "C": 5.772, "V": 15754.0}, {"T": "2026-04-30 17:13", "O": 5.772, "H": 5.773, "L": 5.769, "C": 5.773, "V": 245803.0}, {"T": "2026-04-30 17:14", "O": 5.772, "H": 5.774, "L": 5.77, "C": 5.774, "V": 21409.0}, {"T": "2026-04-30 17:15", "O": 5.774, "H": 5.775, "L": 5.771, "C": 5.771, "V": 62934.0}, {"T": "2026-04-30 17:16", "O": 5.7705, "H": 5.7705, "L": 5.768, "C": 5.77, "V": 32266.0}, {"T": "2026-04-30 17:17", "O": 5.771, "H": 5.771, "L": 5.768, "C": 5.768, "V": 81558.0}, {"T": "2026-04-30 17:18", "O": 5.767, "H": 5.771, "L": 5.765, "C": 5.768, "V": 146548.0}, {"T": "2026-04-30 17:19", "O": 5.768, "H": 5.768, "L": 5.766, "C": 5.768, "V": 23634.0}, {"T": "2026-04-30 17:20", "O": 5.766, "H": 5.768, "L": 5.766, "C": 5.768, "V": 34740.0}, {"T": "2026-04-30 17:21", "O": 5.768, "H": 5.77, "L": 5.766, "C": 5.768, "V": 87060.0}, {"T": "2026-04-30 17:22", "O": 5.768, "H": 5.768, "L": 5.763, "C": 5.763, "V": 131469.0}, {"T": "2026-04-30 17:23", "O": 5.762, "H": 5.763, "L": 5.759, "C": 5.762, "V": 86800.0}, {"T": "2026-04-30 17:24", "O": 5.76, "H": 5.762, "L": 5.76, "C": 5.76, "V": 31705.0}, {"T": "2026-04-30 17:25", "O": 5.76, "H": 5.763, "L": 5.759, "C": 5.762, "V": 110868.0}, {"T": "2026-04-30 17:26", "O": 5.763, "H": 5.769, "L": 5.763, "C": 5.769, "V": 69150.0}, {"T": "2026-04-30 17:27", "O": 5.77, "H": 5.77, "L": 5.768, "C": 5.768, "V": 21881.0}, {"T": "2026-04-30 17:28", "O": 5.769, "H": 5.774, "L": 5.768, "C": 5.773, "V": 114728.0}, {"T": "2026-04-30 17:29", "O": 5.773, "H": 5.776, "L": 5.772, "C": 5.776, "V": 144622.0}, {"T": "2026-04-30 17:30", "O": 5.775, "H": 5.781, "L": 5.771, "C": 5.772, "V": 279329.0}]}

ISP

ISP

5,78€

165.802.075€

Disclaimer

Per informazioni su natura e caratteristiche dei contenuti di Websim.it, si prega di leggere attentamente la sezione Avvertenze.