{"Data": [{"T": "2025-12-23 09:12", "O": 18.04, "H": 18.04, "L": 18.04, "C": 18.04, "V": 18.0}, {"T": "2025-12-23 09:16", "O": 18.08, "H": 18.08, "L": 18.08, "C": 18.08, "V": 6.0}, {"T": "2025-12-23 09:17", "O": 18.08, "H": 18.08, "L": 18.08, "C": 18.08, "V": 31.0}, {"T": "2025-12-23 09:47", "O": 18.08, "H": 18.08, "L": 18.08, "C": 18.08, "V": 200.0}, {"T": "2025-12-23 10:06", "O": 18.08, "H": 18.16, "L": 18.08, "C": 18.16, "V": 1397.0}, {"T": "2025-12-23 10:07", "O": 18.1, "H": 18.2, "L": 18.0, "C": 18.2, "V": 1655.0}, {"T": "2025-12-23 10:12", "O": 18.16, "H": 18.16, "L": 18.16, "C": 18.16, "V": 104.0}, {"T": "2025-12-23 10:15", "O": 18.16, "H": 18.16, "L": 18.16, "C": 18.16, "V": 97.0}, {"T": "2025-12-23 10:21", "O": 18.16, "H": 18.16, "L": 18.16, "C": 18.16, "V": 76.0}, {"T": "2025-12-23 10:39", "O": 18.2, "H": 18.24, "L": 18.18, "C": 18.18, "V": 931.0}, {"T": "2025-12-23 10:40", "O": 18.18, "H": 18.18, "L": 18.18, "C": 18.18, "V": 25.0}, {"T": "2025-12-23 10:44", "O": 18.18, "H": 18.18, "L": 18.18, "C": 18.18, "V": 5.0}, {"T": "2025-12-23 10:52", "O": 18.18, "H": 18.18, "L": 18.18, "C": 18.18, "V": 28.0}, {"T": "2025-12-23 11:07", "O": 18.22, "H": 18.22, "L": 18.22, "C": 18.22, "V": 106.0}, {"T": "2025-12-23 11:17", "O": 18.22, "H": 18.22, "L": 18.22, "C": 18.22, "V": 5.0}, {"T": "2025-12-23 11:40", "O": 18.22, "H": 18.22, "L": 18.22, "C": 18.22, "V": 2.0}, {"T": "2025-12-23 11:48", "O": 18.22, "H": 18.22, "L": 18.22, "C": 18.22, "V": 37.0}, {"T": "2025-12-23 11:53", "O": 18.16, "H": 18.16, "L": 18.16, "C": 18.16, "V": 5.0}, {"T": "2025-12-23 11:59", "O": 18.22, "H": 18.22, "L": 18.22, "C": 18.22, "V": 800.0}, {"T": "2025-12-23 12:14", "O": 18.12, "H": 18.12, "L": 18.12, "C": 18.12, "V": 40.0}, {"T": "2025-12-23 12:15", "O": 18.06, "H": 18.06, "L": 17.96, "C": 17.96, "V": 1000.0}, {"T": "2025-12-23 12:21", "O": 18.04, "H": 18.04, "L": 18.04, "C": 18.04, "V": 168.0}, {"T": "2025-12-23 12:26", "O": 18.14, "H": 18.14, "L": 18.14, "C": 18.14, "V": 98.0}, {"T": "2025-12-23 12:41", "O": 18.14, "H": 18.14, "L": 18.14, "C": 18.14, "V": 25.0}, {"T": "2025-12-23 12:54", "O": 18.04, "H": 18.04, "L": 18.04, "C": 18.04, "V": 117.0}, {"T": "2025-12-23 13:23", "O": 17.98, "H": 17.98, "L": 17.98, "C": 17.98, "V": 5.0}, {"T": "2025-12-23 13:43", "O": 18.06, "H": 18.1, "L": 18.06, "C": 18.1, "V": 505.0}, {"T": "2025-12-23 13:46", "O": 18.14, "H": 18.14, "L": 18.14, "C": 18.14, "V": 1.0}, {"T": "2025-12-23 13:48", "O": 18.14, "H": 18.14, "L": 18.14, "C": 18.14, "V": 85.0}, {"T": "2025-12-23 14:07", "O": 18.04, "H": 18.04, "L": 18.04, "C": 18.04, "V": 10.0}, {"T": "2025-12-23 14:11", "O": 18.16, "H": 18.16, "L": 18.16, "C": 18.16, "V": 31.0}, {"T": "2025-12-23 14:17", "O": 18.04, "H": 18.04, "L": 18.04, "C": 18.04, "V": 8.0}, {"T": "2025-12-23 14:24", "O": 18.04, "H": 18.04, "L": 18.04, "C": 18.04, "V": 10.0}, {"T": "2025-12-23 14:26", "O": 18.04, "H": 18.06, "L": 18.04, "C": 18.06, "V": 466.0}, {"T": "2025-12-23 14:40", "O": 18.04, "H": 18.04, "L": 18.04, "C": 18.04, "V": 5.0}, {"T": "2025-12-23 14:46", "O": 18.12, "H": 18.12, "L": 18.12, "C": 18.12, "V": 50.0}, {"T": "2025-12-23 14:51", "O": 18.02, "H": 18.02, "L": 18.02, "C": 18.02, "V": 32.0}, {"T": "2025-12-23 15:21", "O": 18.12, "H": 18.12, "L": 18.12, "C": 18.12, "V": 185.0}, {"T": "2025-12-23 15:34", "O": 18.1, "H": 18.1, "L": 18.1, "C": 18.1, "V": 163.0}, {"T": "2025-12-23 15:35", "O": 18.1, "H": 18.1, "L": 18.1, "C": 18.1, "V": 36.0}, {"T": "2025-12-23 15:56", "O": 18.1, "H": 18.1, "L": 18.1, "C": 18.1, "V": 154.0}, {"T": "2025-12-23 16:08", "O": 18.02, "H": 18.02, "L": 18.02, "C": 18.02, "V": 10.0}, {"T": "2025-12-23 16:19", "O": 18.0, "H": 18.0, "L": 17.98, "C": 17.98, "V": 150.0}, {"T": "2025-12-23 16:23", "O": 18.1, "H": 18.1, "L": 18.1, "C": 18.1, "V": 15.0}, {"T": "2025-12-23 16:30", "O": 18.02, "H": 18.02, "L": 18.02, "C": 18.02, "V": 10.0}, {"T": "2025-12-23 16:42", "O": 18.02, "H": 18.02, "L": 18.02, "C": 18.02, "V": 30.0}, {"T": "2025-12-23 16:52", "O": 18.02, "H": 18.02, "L": 18.02, "C": 18.02, "V": 180.0}, {"T": "2025-12-23 17:07", "O": 18.0, "H": 18.0, "L": 18.0, "C": 18.0, "V": 10.0}, {"T": "2025-12-23 17:19", "O": 18.06, "H": 18.06, "L": 18.06, "C": 18.06, "V": 136.0}, {"T": "2025-12-23 17:22", "O": 17.98, "H": 17.98, "L": 17.98, "C": 17.98, "V": 36.0}, {"T": "2025-12-23 17:24", "O": 18.08, "H": 18.08, "L": 18.08, "C": 18.08, "V": 33.0}, {"T": "2025-12-23 17:25", "O": 18.08, "H": 18.08, "L": 18.08, "C": 18.08, "V": 11.0}, {"T": "2025-12-23 17:26", "O": 18.08, "H": 18.08, "L": 18.08, "C": 18.08, "V": 146.0}, {"T": "2025-12-23 17:29", "O": 18.08, "H": 18.1, "L": 18.08, "C": 18.1, "V": 38.0}]}
{"Data": [{"T": "2025-12-23 09:01", "O": 3.225, "H": 3.27, "L": 3.225, "C": 3.27, "V": 620.0}, {"T": "2025-12-23 09:02", "O": 3.275, "H": 3.275, "L": 3.26, "C": 3.26, "V": 10155.0}, {"T": "2025-12-23 09:04", "O": 3.25, "H": 3.25, "L": 3.25, "C": 3.25, "V": 10000.0}, {"T": "2025-12-23 09:06", "O": 3.235, "H": 3.235, "L": 3.235, "C": 3.235, "V": 354.0}, {"T": "2025-12-23 09:09", "O": 3.24, "H": 3.255, "L": 3.24, "C": 3.255, "V": 11070.0}, {"T": "2025-12-23 09:11", "O": 3.27, "H": 3.27, "L": 3.27, "C": 3.27, "V": 600.0}, {"T": "2025-12-23 09:18", "O": 3.27, "H": 3.27, "L": 3.27, "C": 3.27, "V": 91.0}, {"T": "2025-12-23 09:36", "O": 3.27, "H": 3.27, "L": 3.27, "C": 3.27, "V": 52.0}, {"T": "2025-12-23 09:50", "O": 3.26, "H": 3.265, "L": 3.255, "C": 3.265, "V": 3821.0}, {"T": "2025-12-23 09:57", "O": 3.27, "H": 3.275, "L": 3.27, "C": 3.275, "V": 1166.0}, {"T": "2025-12-23 10:02", "O": 3.265, "H": 3.265, "L": 3.265, "C": 3.265, "V": 676.0}, {"T": "2025-12-23 10:23", "O": 3.265, "H": 3.27, "L": 3.26, "C": 3.27, "V": 3705.0}, {"T": "2025-12-23 10:26", "O": 3.27, "H": 3.27, "L": 3.27, "C": 3.27, "V": 300.0}, {"T": "2025-12-23 10:30", "O": 3.27, "H": 3.27, "L": 3.27, "C": 3.27, "V": 300.0}, {"T": "2025-12-23 10:59", "O": 3.275, "H": 3.28, "L": 3.275, "C": 3.28, "V": 2778.0}, {"T": "2025-12-23 11:00", "O": 3.275, "H": 3.275, "L": 3.275, "C": 3.275, "V": 416.0}, {"T": "2025-12-23 11:23", "O": 3.275, "H": 3.275, "L": 3.275, "C": 3.275, "V": 31.0}, {"T": "2025-12-23 11:25", "O": 3.28, "H": 3.28, "L": 3.28, "C": 3.28, "V": 155.0}, {"T": "2025-12-23 11:40", "O": 3.275, "H": 3.275, "L": 3.275, "C": 3.275, "V": 10.0}, {"T": "2025-12-23 11:56", "O": 3.265, "H": 3.27, "L": 3.265, "C": 3.265, "V": 523.0}, {"T": "2025-12-23 12:03", "O": 3.26, "H": 3.26, "L": 3.26, "C": 3.26, "V": 400.0}, {"T": "2025-12-23 12:07", "O": 3.26, "H": 3.26, "L": 3.26, "C": 3.26, "V": 1500.0}, {"T": "2025-12-23 12:11", "O": 3.27, "H": 3.27, "L": 3.27, "C": 3.27, "V": 307.0}, {"T": "2025-12-23 12:12", "O": 3.26, "H": 3.26, "L": 3.26, "C": 3.26, "V": 4.0}, {"T": "2025-12-23 12:18", "O": 3.26, "H": 3.26, "L": 3.26, "C": 3.26, "V": 3996.0}, {"T": "2025-12-23 12:23", "O": 3.26, "H": 3.26, "L": 3.26, "C": 3.26, "V": 1768.0}, {"T": "2025-12-23 12:28", "O": 3.26, "H": 3.26, "L": 3.26, "C": 3.26, "V": 300.0}, {"T": "2025-12-23 12:29", "O": 3.26, "H": 3.265, "L": 3.26, "C": 3.265, "V": 677.0}, {"T": "2025-12-23 12:33", "O": 3.26, "H": 3.265, "L": 3.26, "C": 3.265, "V": 1373.0}, {"T": "2025-12-23 12:34", "O": 3.265, "H": 3.27, "L": 3.265, "C": 3.27, "V": 300.0}, {"T": "2025-12-23 12:35", "O": 3.27, "H": 3.275, "L": 3.265, "C": 3.265, "V": 1843.0}, {"T": "2025-12-23 12:38", "O": 3.26, "H": 3.26, "L": 3.26, "C": 3.26, "V": 1032.0}, {"T": "2025-12-23 12:40", "O": 3.265, "H": 3.265, "L": 3.265, "C": 3.265, "V": 500.0}, {"T": "2025-12-23 12:46", "O": 3.255, "H": 3.255, "L": 3.255, "C": 3.255, "V": 500.0}, {"T": "2025-12-23 12:49", "O": 3.26, "H": 3.265, "L": 3.26, "C": 3.265, "V": 3000.0}, {"T": "2025-12-23 13:09", "O": 3.25, "H": 3.25, "L": 3.25, "C": 3.25, "V": 52.0}, {"T": "2025-12-23 13:11", "O": 3.25, "H": 3.25, "L": 3.245, "C": 3.245, "V": 2429.0}, {"T": "2025-12-23 13:29", "O": 3.245, "H": 3.245, "L": 3.245, "C": 3.245, "V": 7.0}, {"T": "2025-12-23 13:32", "O": 3.26, "H": 3.265, "L": 3.26, "C": 3.265, "V": 1083.0}, {"T": "2025-12-23 13:35", "O": 3.265, "H": 3.265, "L": 3.265, "C": 3.265, "V": 300.0}, {"T": "2025-12-23 13:36", "O": 3.265, "H": 3.265, "L": 3.265, "C": 3.265, "V": 300.0}, {"T": "2025-12-23 14:11", "O": 3.265, "H": 3.265, "L": 3.265, "C": 3.265, "V": 26.0}, {"T": "2025-12-23 14:40", "O": 3.265, "H": 3.265, "L": 3.265, "C": 3.265, "V": 600.0}, {"T": "2025-12-23 14:58", "O": 3.255, "H": 3.255, "L": 3.255, "C": 3.255, "V": 350.0}, {"T": "2025-12-23 15:06", "O": 3.265, "H": 3.265, "L": 3.265, "C": 3.265, "V": 300.0}, {"T": "2025-12-23 15:07", "O": 3.265, "H": 3.265, "L": 3.265, "C": 3.265, "V": 300.0}, {"T": "2025-12-23 15:14", "O": 3.255, "H": 3.255, "L": 3.255, "C": 3.255, "V": 43.0}, {"T": "2025-12-23 15:15", "O": 3.265, "H": 3.265, "L": 3.265, "C": 3.265, "V": 600.0}, {"T": "2025-12-23 15:16", "O": 3.265, "H": 3.265, "L": 3.265, "C": 3.265, "V": 600.0}, {"T": "2025-12-23 15:31", "O": 3.265, "H": 3.27, "L": 3.265, "C": 3.27, "V": 6283.0}, {"T": "2025-12-23 15:46", "O": 3.265, "H": 3.265, "L": 3.265, "C": 3.265, "V": 677.0}, {"T": "2025-12-23 15:57", "O": 3.27, "H": 3.27, "L": 3.26, "C": 3.26, "V": 1306.0}, {"T": "2025-12-23 16:01", "O": 3.26, "H": 3.26, "L": 3.26, "C": 3.26, "V": 693.0}, {"T": "2025-12-23 16:18", "O": 3.26, "H": 3.26, "L": 3.26, "C": 3.26, "V": 140.0}, {"T": "2025-12-23 16:22", "O": 3.26, "H": 3.26, "L": 3.26, "C": 3.26, "V": 227.0}, {"T": "2025-12-23 16:27", "O": 3.27, "H": 3.27, "L": 3.27, "C": 3.27, "V": 200.0}, {"T": "2025-12-23 16:55", "O": 3.275, "H": 3.275, "L": 3.275, "C": 3.275, "V": 454.0}, {"T": "2025-12-23 16:57", "O": 3.27, "H": 3.27, "L": 3.27, "C": 3.27, "V": 100.0}, {"T": "2025-12-23 17:12", "O": 3.265, "H": 3.265, "L": 3.265, "C": 3.265, "V": 1540.0}, {"T": "2025-12-23 17:16", "O": 3.265, "H": 3.265, "L": 3.265, "C": 3.265, "V": 100.0}, {"T": "2025-12-23 17:19", "O": 3.27, "H": 3.27, "L": 3.27, "C": 3.27, "V": 600.0}, {"T": "2025-12-23 17:26", "O": 3.27, "H": 3.27, "L": 3.27, "C": 3.27, "V": 248.0}, {"T": "2025-12-23 17:29", "O": 3.27, "H": 3.27, "L": 3.27, "C": 3.27, "V": 237.0}, {"T": "2025-12-23 17:30", "O": 3.27, "H": 3.27, "L": 3.27, "C": 3.27, "V": 343.0}]}
{"Data": [{"T": "2025-12-23 09:50", "O": 0.32, "H": 0.32, "L": 0.32, "C": 0.32, "V": 10000.0}, {"T": "2025-12-23 12:36", "O": 0.34, "H": 0.34, "L": 0.34, "C": 0.34, "V": 3071.0}, {"T": "2025-12-23 13:39", "O": 0.33, "H": 0.33, "L": 0.33, "C": 0.33, "V": 5000.0}, {"T": "2025-12-23 14:53", "O": 0.32, "H": 0.32, "L": 0.32, "C": 0.32, "V": 2000.0}, {"T": "2025-12-23 16:57", "O": 0.33, "H": 0.33, "L": 0.33, "C": 0.33, "V": 10000.0}]}
{"Data": [{"T": "2025-12-23 09:01", "O": 2.73, "H": 2.73, "L": 2.72, "C": 2.72, "V": 2610.0}, {"T": "2025-12-23 09:04", "O": 2.72, "H": 2.72, "L": 2.72, "C": 2.72, "V": 530.0}, {"T": "2025-12-23 09:21", "O": 2.715, "H": 2.715, "L": 2.715, "C": 2.715, "V": 1180.0}, {"T": "2025-12-23 09:52", "O": 2.715, "H": 2.715, "L": 2.715, "C": 2.715, "V": 100.0}, {"T": "2025-12-23 10:07", "O": 2.715, "H": 2.72, "L": 2.715, "C": 2.72, "V": 2970.0}, {"T": "2025-12-23 10:10", "O": 2.725, "H": 2.73, "L": 2.725, "C": 2.73, "V": 700.0}, {"T": "2025-12-23 10:15", "O": 2.725, "H": 2.725, "L": 2.725, "C": 2.725, "V": 367.0}, {"T": "2025-12-23 10:16", "O": 2.73, "H": 2.73, "L": 2.73, "C": 2.73, "V": 2000.0}, {"T": "2025-12-23 10:49", "O": 2.725, "H": 2.725, "L": 2.725, "C": 2.725, "V": 56.0}, {"T": "2025-12-23 10:51", "O": 2.72, "H": 2.72, "L": 2.72, "C": 2.72, "V": 3.0}, {"T": "2025-12-23 11:15", "O": 2.725, "H": 2.73, "L": 2.725, "C": 2.73, "V": 9498.0}, {"T": "2025-12-23 11:18", "O": 2.73, "H": 2.73, "L": 2.73, "C": 2.73, "V": 5033.0}, {"T": "2025-12-23 11:38", "O": 2.725, "H": 2.725, "L": 2.725, "C": 2.725, "V": 504.0}, {"T": "2025-12-23 11:51", "O": 2.73, "H": 2.73, "L": 2.72, "C": 2.72, "V": 3113.0}, {"T": "2025-12-23 12:07", "O": 2.72, "H": 2.72, "L": 2.72, "C": 2.72, "V": 1000.0}, {"T": "2025-12-23 12:09", "O": 2.72, "H": 2.72, "L": 2.72, "C": 2.72, "V": 101.0}, {"T": "2025-12-23 12:39", "O": 2.73, "H": 2.73, "L": 2.725, "C": 2.725, "V": 5277.0}, {"T": "2025-12-23 12:46", "O": 2.725, "H": 2.725, "L": 2.72, "C": 2.72, "V": 700.0}, {"T": "2025-12-23 12:47", "O": 2.735, "H": 2.735, "L": 2.735, "C": 2.735, "V": 83.0}, {"T": "2025-12-23 12:48", "O": 2.725, "H": 2.725, "L": 2.725, "C": 2.725, "V": 450.0}, {"T": "2025-12-23 13:21", "O": 2.725, "H": 2.725, "L": 2.725, "C": 2.725, "V": 15.0}, {"T": "2025-12-23 13:22", "O": 2.73, "H": 2.73, "L": 2.73, "C": 2.73, "V": 31.0}, {"T": "2025-12-23 13:30", "O": 2.725, "H": 2.725, "L": 2.725, "C": 2.725, "V": 1631.0}, {"T": "2025-12-23 13:49", "O": 2.72, "H": 2.72, "L": 2.72, "C": 2.72, "V": 206.0}, {"T": "2025-12-23 14:00", "O": 2.725, "H": 2.725, "L": 2.725, "C": 2.725, "V": 20.0}, {"T": "2025-12-23 14:04", "O": 2.72, "H": 2.72, "L": 2.72, "C": 2.72, "V": 690.0}, {"T": "2025-12-23 14:18", "O": 2.725, "H": 2.725, "L": 2.725, "C": 2.725, "V": 76.0}, {"T": "2025-12-23 14:22", "O": 2.72, "H": 2.725, "L": 2.715, "C": 2.725, "V": 14362.0}, {"T": "2025-12-23 14:27", "O": 2.72, "H": 2.72, "L": 2.72, "C": 2.72, "V": 243.0}, {"T": "2025-12-23 14:44", "O": 2.72, "H": 2.72, "L": 2.72, "C": 2.72, "V": 457.0}, {"T": "2025-12-23 14:57", "O": 2.725, "H": 2.73, "L": 2.725, "C": 2.73, "V": 1233.0}, {"T": "2025-12-23 15:05", "O": 2.735, "H": 2.74, "L": 2.735, "C": 2.74, "V": 11706.0}, {"T": "2025-12-23 15:11", "O": 2.745, "H": 2.745, "L": 2.745, "C": 2.745, "V": 3000.0}, {"T": "2025-12-23 15:15", "O": 2.74, "H": 2.74, "L": 2.74, "C": 2.74, "V": 165.0}, {"T": "2025-12-23 15:21", "O": 2.74, "H": 2.74, "L": 2.74, "C": 2.74, "V": 2000.0}, {"T": "2025-12-23 15:23", "O": 2.74, "H": 2.74, "L": 2.74, "C": 2.74, "V": 19089.0}, {"T": "2025-12-23 15:33", "O": 2.735, "H": 2.735, "L": 2.735, "C": 2.735, "V": 1000.0}, {"T": "2025-12-23 15:45", "O": 2.745, "H": 2.75, "L": 2.745, "C": 2.75, "V": 3000.0}, {"T": "2025-12-23 15:50", "O": 2.745, "H": 2.745, "L": 2.735, "C": 2.735, "V": 8059.0}, {"T": "2025-12-23 15:52", "O": 2.74, "H": 2.74, "L": 2.73, "C": 2.73, "V": 1599.0}, {"T": "2025-12-23 15:53", "O": 2.735, "H": 2.735, "L": 2.73, "C": 2.73, "V": 2200.0}, {"T": "2025-12-23 15:55", "O": 2.73, "H": 2.73, "L": 2.73, "C": 2.73, "V": 54.0}, {"T": "2025-12-23 15:59", "O": 2.73, "H": 2.73, "L": 2.73, "C": 2.73, "V": 68.0}, {"T": "2025-12-23 16:00", "O": 2.73, "H": 2.73, "L": 2.725, "C": 2.725, "V": 89.0}, {"T": "2025-12-23 16:10", "O": 2.735, "H": 2.74, "L": 2.725, "C": 2.725, "V": 4933.0}, {"T": "2025-12-23 16:17", "O": 2.725, "H": 2.725, "L": 2.725, "C": 2.725, "V": 806.0}, {"T": "2025-12-23 16:21", "O": 2.72, "H": 2.72, "L": 2.72, "C": 2.72, "V": 34.0}, {"T": "2025-12-23 16:29", "O": 2.73, "H": 2.73, "L": 2.73, "C": 2.73, "V": 3000.0}, {"T": "2025-12-23 16:45", "O": 2.73, "H": 2.735, "L": 2.73, "C": 2.73, "V": 3600.0}, {"T": "2025-12-23 16:59", "O": 2.735, "H": 2.74, "L": 2.735, "C": 2.74, "V": 3019.0}, {"T": "2025-12-23 17:14", "O": 2.73, "H": 2.74, "L": 2.73, "C": 2.735, "V": 4161.0}, {"T": "2025-12-23 17:26", "O": 2.73, "H": 2.73, "L": 2.73, "C": 2.73, "V": 3001.0}]}
{"Data": [{"T": "2025-12-23 09:01", "O": 9.06, "H": 9.06, "L": 9.06, "C": 9.06, "V": 877.0}, {"T": "2025-12-23 09:07", "O": 8.94, "H": 8.94, "L": 8.94, "C": 8.94, "V": 120.0}, {"T": "2025-12-23 10:11", "O": 8.94, "H": 8.94, "L": 8.94, "C": 8.94, "V": 80.0}, {"T": "2025-12-23 10:21", "O": 9.04, "H": 9.06, "L": 9.04, "C": 9.06, "V": 1900.0}, {"T": "2025-12-23 10:37", "O": 9.06, "H": 9.06, "L": 9.06, "C": 9.06, "V": 485.0}, {"T": "2025-12-23 10:40", "O": 9.06, "H": 9.06, "L": 9.06, "C": 9.06, "V": 37.0}, {"T": "2025-12-23 10:43", "O": 9.04, "H": 9.04, "L": 9.04, "C": 9.04, "V": 732.0}, {"T": "2025-12-23 13:00", "O": 9.04, "H": 9.1, "L": 9.04, "C": 9.1, "V": 19378.0}, {"T": "2025-12-23 13:12", "O": 9.1, "H": 9.1, "L": 9.1, "C": 9.1, "V": 373.0}, {"T": "2025-12-23 13:33", "O": 9.08, "H": 9.08, "L": 9.08, "C": 9.08, "V": 2992.0}, {"T": "2025-12-23 14:09", "O": 9.1, "H": 9.1, "L": 9.1, "C": 9.1, "V": 18.0}, {"T": "2025-12-23 14:24", "O": 9.08, "H": 9.08, "L": 9.08, "C": 9.08, "V": 158.0}, {"T": "2025-12-23 14:25", "O": 9.08, "H": 9.08, "L": 9.08, "C": 9.08, "V": 317.0}, {"T": "2025-12-23 14:28", "O": 9.08, "H": 9.08, "L": 9.08, "C": 9.08, "V": 175.0}, {"T": "2025-12-23 14:38", "O": 9.08, "H": 9.08, "L": 9.08, "C": 9.08, "V": 9.0}, {"T": "2025-12-23 15:07", "O": 9.08, "H": 9.08, "L": 9.08, "C": 9.08, "V": 43.0}, {"T": "2025-12-23 15:22", "O": 9.08, "H": 9.08, "L": 9.08, "C": 9.08, "V": 5.0}, {"T": "2025-12-23 15:26", "O": 9.08, "H": 9.08, "L": 9.08, "C": 9.08, "V": 9.0}, {"T": "2025-12-23 15:48", "O": 9.06, "H": 9.1, "L": 9.06, "C": 9.08, "V": 8586.0}, {"T": "2025-12-23 15:50", "O": 9.1, "H": 9.1, "L": 9.1, "C": 9.1, "V": 125.0}, {"T": "2025-12-23 16:16", "O": 9.1, "H": 9.1, "L": 9.1, "C": 9.1, "V": 103.0}, {"T": "2025-12-23 16:18", "O": 9.1, "H": 9.1, "L": 9.1, "C": 9.1, "V": 378.0}, {"T": "2025-12-23 16:23", "O": 9.08, "H": 9.08, "L": 9.02, "C": 9.06, "V": 19846.0}, {"T": "2025-12-23 16:30", "O": 9.02, "H": 9.02, "L": 9.02, "C": 9.02, "V": 2000.0}, {"T": "2025-12-23 16:54", "O": 9.06, "H": 9.06, "L": 9.06, "C": 9.06, "V": 182.0}, {"T": "2025-12-23 16:59", "O": 9.04, "H": 9.04, "L": 9.04, "C": 9.04, "V": 333.0}, {"T": "2025-12-23 17:00", "O": 9.02, "H": 9.02, "L": 9.02, "C": 9.02, "V": 774.0}]}
Logo Alerion

ARN

Alerion

18,10€

0,00%

Logo Ascopiave

ASC

Ascopiave

3,27€

0,00%

Logo Beewize

BWZ

Beewize

0,32€

0,00%

Logo Cairo Communication

CAI

Cairo Communication

2,73€

0,00%

Logo Caltagirone

CALT

Caltagirone

8,98€

0,00%

Consulta l’elenco completo
{"Data": [{"T": "2025-12-23 10:21", "O": 0.87, "H": 0.898, "L": 0.87, "C": 0.898, "V": 7000.0}, {"T": "2025-12-23 10:41", "O": 0.862, "H": 0.862, "L": 0.862, "C": 0.862, "V": 12.0}, {"T": "2025-12-23 11:24", "O": 0.864, "H": 0.864, "L": 0.862, "C": 0.862, "V": 5000.0}, {"T": "2025-12-23 17:17", "O": 0.864, "H": 0.864, "L": 0.864, "C": 0.864, "V": 291.0}, {"T": "2025-12-23 17:23", "O": 0.888, "H": 0.896, "L": 0.888, "C": 0.896, "V": 3000.0}, {"T": "2025-12-23 17:25", "O": 0.864, "H": 0.864, "L": 0.864, "C": 0.864, "V": 12.0}]}
{"Data": [{"T": "2025-12-23 09:08", "O": 3.7, "H": 3.7, "L": 3.7, "C": 3.7, "V": 1100.0}, {"T": "2025-12-23 09:15", "O": 3.7, "H": 3.7, "L": 3.7, "C": 3.7, "V": 2201.0}, {"T": "2025-12-23 09:26", "O": 3.7, "H": 3.7, "L": 3.7, "C": 3.7, "V": 3000.0}, {"T": "2025-12-23 09:34", "O": 3.7, "H": 3.7, "L": 3.7, "C": 3.7, "V": 3105.0}, {"T": "2025-12-23 09:47", "O": 3.7, "H": 3.7, "L": 3.7, "C": 3.7, "V": 42.0}, {"T": "2025-12-23 09:58", "O": 3.68, "H": 3.68, "L": 3.68, "C": 3.68, "V": 2500.0}, {"T": "2025-12-23 10:11", "O": 3.68, "H": 3.68, "L": 3.68, "C": 3.68, "V": 500.0}, {"T": "2025-12-23 10:29", "O": 3.68, "H": 3.68, "L": 3.68, "C": 3.68, "V": 23.0}, {"T": "2025-12-23 10:30", "O": 3.68, "H": 3.7, "L": 3.68, "C": 3.7, "V": 500.0}, {"T": "2025-12-23 11:02", "O": 3.7, "H": 3.7, "L": 3.7, "C": 3.7, "V": 1500.0}, {"T": "2025-12-23 11:47", "O": 3.66, "H": 3.66, "L": 3.66, "C": 3.66, "V": 476.0}, {"T": "2025-12-23 11:51", "O": 3.7, "H": 3.7, "L": 3.7, "C": 3.7, "V": 235.0}, {"T": "2025-12-23 11:54", "O": 3.7, "H": 3.7, "L": 3.7, "C": 3.7, "V": 1082.0}, {"T": "2025-12-23 12:06", "O": 3.74, "H": 3.76, "L": 3.74, "C": 3.76, "V": 1418.0}, {"T": "2025-12-23 12:11", "O": 3.7, "H": 3.7, "L": 3.66, "C": 3.66, "V": 1000.0}, {"T": "2025-12-23 12:40", "O": 3.7, "H": 3.7, "L": 3.7, "C": 3.7, "V": 100.0}, {"T": "2025-12-23 12:43", "O": 3.78, "H": 3.78, "L": 3.78, "C": 3.78, "V": 314.0}, {"T": "2025-12-23 13:18", "O": 3.72, "H": 3.72, "L": 3.72, "C": 3.72, "V": 2000.0}, {"T": "2025-12-23 14:00", "O": 3.78, "H": 3.78, "L": 3.78, "C": 3.78, "V": 23.0}, {"T": "2025-12-23 14:08", "O": 3.74, "H": 3.74, "L": 3.74, "C": 3.74, "V": 1200.0}, {"T": "2025-12-23 14:24", "O": 3.74, "H": 3.74, "L": 3.74, "C": 3.74, "V": 161.0}, {"T": "2025-12-23 14:27", "O": 3.72, "H": 3.72, "L": 3.72, "C": 3.72, "V": 350.0}, {"T": "2025-12-23 14:44", "O": 3.78, "H": 3.78, "L": 3.78, "C": 3.78, "V": 23.0}, {"T": "2025-12-23 14:58", "O": 3.78, "H": 3.78, "L": 3.78, "C": 3.78, "V": 1000.0}, {"T": "2025-12-23 15:04", "O": 3.74, "H": 3.74, "L": 3.74, "C": 3.74, "V": 476.0}, {"T": "2025-12-23 15:23", "O": 3.74, "H": 3.74, "L": 3.74, "C": 3.74, "V": 100.0}, {"T": "2025-12-23 15:30", "O": 3.74, "H": 3.74, "L": 3.72, "C": 3.72, "V": 1000.0}, {"T": "2025-12-23 15:44", "O": 3.78, "H": 3.78, "L": 3.78, "C": 3.78, "V": 1236.0}, {"T": "2025-12-23 15:46", "O": 3.78, "H": 3.78, "L": 3.78, "C": 3.78, "V": 5054.0}, {"T": "2025-12-23 15:47", "O": 3.72, "H": 3.72, "L": 3.72, "C": 3.72, "V": 1000.0}, {"T": "2025-12-23 15:55", "O": 3.78, "H": 3.78, "L": 3.78, "C": 3.78, "V": 250.0}, {"T": "2025-12-23 16:01", "O": 3.78, "H": 3.78, "L": 3.78, "C": 3.78, "V": 200.0}, {"T": "2025-12-23 16:23", "O": 3.78, "H": 3.78, "L": 3.78, "C": 3.78, "V": 500.0}, {"T": "2025-12-23 16:29", "O": 3.72, "H": 3.72, "L": 3.72, "C": 3.72, "V": 476.0}, {"T": "2025-12-23 16:31", "O": 3.74, "H": 3.74, "L": 3.74, "C": 3.74, "V": 1400.0}, {"T": "2025-12-23 16:44", "O": 3.74, "H": 3.74, "L": 3.74, "C": 3.74, "V": 3.0}, {"T": "2025-12-23 17:09", "O": 3.74, "H": 3.74, "L": 3.74, "C": 3.74, "V": 300.0}, {"T": "2025-12-23 17:20", "O": 3.78, "H": 3.8, "L": 3.78, "C": 3.8, "V": 5000.0}, {"T": "2025-12-23 17:26", "O": 3.8, "H": 3.8, "L": 3.8, "C": 3.8, "V": 1500.0}, {"T": "2025-12-23 17:30", "O": 3.72, "H": 3.72, "L": 3.72, "C": 3.72, "V": 411.0}]}
{"Data": [{"T": "2025-12-23 09:01", "O": 0.556, "H": 0.556, "L": 0.556, "C": 0.556, "V": 18.0}, {"T": "2025-12-23 09:35", "O": 0.572, "H": 0.576, "L": 0.572, "C": 0.576, "V": 10000.0}, {"T": "2025-12-23 09:36", "O": 0.56, "H": 0.56, "L": 0.56, "C": 0.56, "V": 18.0}, {"T": "2025-12-23 09:37", "O": 0.578, "H": 0.578, "L": 0.564, "C": 0.564, "V": 10015.0}, {"T": "2025-12-23 12:42", "O": 0.564, "H": 0.564, "L": 0.564, "C": 0.564, "V": 4000.0}, {"T": "2025-12-23 17:28", "O": 0.572, "H": 0.574, "L": 0.572, "C": 0.574, "V": 1000.0}, {"T": "2025-12-23 17:29", "O": 0.564, "H": 0.564, "L": 0.564, "C": 0.564, "V": 18.0}]}
{"Data": [{"T": "2025-12-23 17:25", "O": 0.274, "H": 0.274, "L": 0.27, "C": 0.27, "V": 32000.0}]}
{"Data": [{"T": "2025-12-23 09:22", "O": 16.7, "H": 16.95, "L": 16.7, "C": 16.95, "V": 1000.0}, {"T": "2025-12-23 09:23", "O": 16.85, "H": 16.85, "L": 16.85, "C": 16.85, "V": 250.0}, {"T": "2025-12-23 09:36", "O": 16.8, "H": 17.25, "L": 16.8, "C": 17.25, "V": 1750.0}, {"T": "2025-12-23 09:39", "O": 17.15, "H": 17.35, "L": 17.15, "C": 17.35, "V": 1750.0}, {"T": "2025-12-23 09:41", "O": 17.35, "H": 17.4, "L": 17.35, "C": 17.4, "V": 500.0}, {"T": "2025-12-23 09:43", "O": 17.4, "H": 17.4, "L": 17.4, "C": 17.4, "V": 500.0}, {"T": "2025-12-23 09:44", "O": 17.45, "H": 17.45, "L": 17.45, "C": 17.45, "V": 250.0}, {"T": "2025-12-23 09:45", "O": 17.45, "H": 17.5, "L": 17.45, "C": 17.5, "V": 500.0}, {"T": "2025-12-23 09:46", "O": 17.5, "H": 17.5, "L": 17.15, "C": 17.15, "V": 500.0}, {"T": "2025-12-23 09:47", "O": 17.55, "H": 17.7, "L": 17.55, "C": 17.7, "V": 500.0}, {"T": "2025-12-23 09:49", "O": 17.9, "H": 17.95, "L": 17.9, "C": 17.95, "V": 750.0}, {"T": "2025-12-23 10:07", "O": 17.9, "H": 17.9, "L": 17.9, "C": 17.9, "V": 500.0}, {"T": "2025-12-23 11:25", "O": 17.5, "H": 17.5, "L": 17.45, "C": 17.45, "V": 500.0}, {"T": "2025-12-23 11:28", "O": 17.4, "H": 17.4, "L": 17.35, "C": 17.35, "V": 500.0}, {"T": "2025-12-23 11:33", "O": 17.7, "H": 17.75, "L": 17.7, "C": 17.75, "V": 500.0}, {"T": "2025-12-23 11:37", "O": 17.35, "H": 17.35, "L": 17.3, "C": 17.3, "V": 500.0}, {"T": "2025-12-23 11:40", "O": 17.65, "H": 17.65, "L": 17.65, "C": 17.65, "V": 250.0}, {"T": "2025-12-23 12:35", "O": 17.4, "H": 17.4, "L": 17.4, "C": 17.4, "V": 250.0}, {"T": "2025-12-23 16:27", "O": 17.6, "H": 17.6, "L": 17.5, "C": 17.5, "V": 500.0}, {"T": "2025-12-23 16:38", "O": 17.4, "H": 17.4, "L": 17.4, "C": 17.4, "V": 2500.0}, {"T": "2025-12-23 16:58", "O": 17.6, "H": 17.6, "L": 17.6, "C": 17.6, "V": 250.0}, {"T": "2025-12-23 17:27", "O": 17.6, "H": 17.6, "L": 17.4, "C": 17.4, "V": 500.0}]}
Logo Caleffi

CLF

Caleffi

0,86€

-3,36%

Logo Neodecortech

NDT

Neodecortech

3,72€

-1,59%

Logo Borgosesia

BO

Borgosesia

0,56€

-1,40%

Logo Società Editoriale Il Fatto

SEIF

Società Editoriale Il Fatto

0,27€

-0,74%

Logo I.CO.P.

ICOP

I.CO.P.

17,40€

-0,57%

Consulta l’elenco completo
{"Data": [{"T": "2025-12-23 09:01", "O": 0.5148, "H": 0.5152, "L": 0.5108, "C": 0.5146, "V": 3005016.0}, {"T": "2025-12-23 09:02", "O": 0.515, "H": 0.5152, "L": 0.5134, "C": 0.5138, "V": 657021.0}, {"T": "2025-12-23 09:03", "O": 0.5136, "H": 0.5138, "L": 0.512, "C": 0.513, "V": 1198295.0}, {"T": "2025-12-23 09:04", "O": 0.5122, "H": 0.517, "L": 0.5116, "C": 0.517, "V": 4114597.0}, {"T": "2025-12-23 09:05", "O": 0.5168, "H": 0.5172, "L": 0.5154, "C": 0.5158, "V": 897966.0}, {"T": "2025-12-23 09:06", "O": 0.5152, "H": 0.5164, "L": 0.5138, "C": 0.5148, "V": 1542354.0}, {"T": "2025-12-23 09:07", "O": 0.5154, "H": 0.5156, "L": 0.5146, "C": 0.5148, "V": 1335424.0}, {"T": "2025-12-23 09:08", "O": 0.5152, "H": 0.5154, "L": 0.5142, "C": 0.5148, "V": 999146.0}, {"T": "2025-12-23 09:09", "O": 0.515, "H": 0.5152, "L": 0.513, "C": 0.5136, "V": 1691339.0}, {"T": "2025-12-23 09:10", "O": 0.5134, "H": 0.5136, "L": 0.5122, "C": 0.5134, "V": 759940.0}, {"T": "2025-12-23 09:11", "O": 0.5138, "H": 0.5154, "L": 0.5134, "C": 0.5142, "V": 1054427.0}, {"T": "2025-12-23 09:12", "O": 0.5142, "H": 0.5142, "L": 0.5136, "C": 0.5142, "V": 404699.0}, {"T": "2025-12-23 09:13", "O": 0.5138, "H": 0.5144, "L": 0.5136, "C": 0.514, "V": 587794.0}, {"T": "2025-12-23 09:14", "O": 0.5134, "H": 0.5136, "L": 0.5128, "C": 0.5136, "V": 703389.0}, {"T": "2025-12-23 09:15", "O": 0.5134, "H": 0.5134, "L": 0.5126, "C": 0.5134, "V": 423136.0}, {"T": "2025-12-23 09:16", "O": 0.513, "H": 0.5144, "L": 0.5128, "C": 0.5134, "V": 2957652.0}, {"T": "2025-12-23 09:17", "O": 0.5136, "H": 0.5144, "L": 0.513, "C": 0.5136, "V": 2558494.0}, {"T": "2025-12-23 09:18", "O": 0.5138, "H": 0.514, "L": 0.513, "C": 0.5136, "V": 759678.0}, {"T": "2025-12-23 09:19", "O": 0.5132, "H": 0.5138, "L": 0.5122, "C": 0.513, "V": 1796912.0}, {"T": "2025-12-23 09:20", "O": 0.513, "H": 0.514, "L": 0.513, "C": 0.5134, "V": 300134.0}, {"T": "2025-12-23 09:21", "O": 0.5138, "H": 0.5138, "L": 0.5126, "C": 0.5136, "V": 907019.0}, {"T": "2025-12-23 09:22", "O": 0.5136, "H": 0.5162, "L": 0.5134, "C": 0.515, "V": 4191695.0}, {"T": "2025-12-23 09:23", "O": 0.5148, "H": 0.515, "L": 0.5144, "C": 0.5148, "V": 397449.0}, {"T": "2025-12-23 09:24", "O": 0.5148, "H": 0.515, "L": 0.5146, "C": 0.515, "V": 179708.0}, {"T": "2025-12-23 09:25", "O": 0.5148, "H": 0.5148, "L": 0.5136, "C": 0.5136, "V": 244419.0}, {"T": "2025-12-23 09:26", "O": 0.5138, "H": 0.5138, "L": 0.5122, "C": 0.5134, "V": 1410025.0}, {"T": "2025-12-23 09:27", "O": 0.5128, "H": 0.5144, "L": 0.5128, "C": 0.5142, "V": 932027.0}, {"T": "2025-12-23 09:28", "O": 0.5142, "H": 0.515, "L": 0.514, "C": 0.515, "V": 3994672.0}, {"T": "2025-12-23 09:29", "O": 0.5148, "H": 0.5156, "L": 0.5138, "C": 0.5138, "V": 5734154.0}, {"T": "2025-12-23 09:30", "O": 0.514, "H": 0.5148, "L": 0.5134, "C": 0.5136, "V": 918387.0}, {"T": "2025-12-23 09:31", "O": 0.5142, "H": 0.5148, "L": 0.514, "C": 0.5148, "V": 148498.0}, {"T": "2025-12-23 09:32", "O": 0.515, "H": 0.5152, "L": 0.5146, "C": 0.515, "V": 516782.0}, {"T": "2025-12-23 09:33", "O": 0.5148, "H": 0.5154, "L": 0.5146, "C": 0.515, "V": 247322.0}, {"T": "2025-12-23 09:34", "O": 0.5148, "H": 0.5148, "L": 0.514, "C": 0.514, "V": 276442.0}, {"T": "2025-12-23 09:35", "O": 0.5136, "H": 0.5144, "L": 0.5134, "C": 0.5138, "V": 668849.0}, {"T": "2025-12-23 09:36", "O": 0.5138, "H": 0.514, "L": 0.5132, "C": 0.5134, "V": 665178.0}, {"T": "2025-12-23 09:37", "O": 0.5136, "H": 0.5138, "L": 0.513, "C": 0.5136, "V": 159061.0}, {"T": "2025-12-23 09:38", "O": 0.5136, "H": 0.5136, "L": 0.5132, "C": 0.5136, "V": 159807.0}, {"T": "2025-12-23 09:39", "O": 0.5134, "H": 0.5136, "L": 0.513, "C": 0.5134, "V": 762291.0}, {"T": "2025-12-23 09:40", "O": 0.5136, "H": 0.5136, "L": 0.5132, "C": 0.5132, "V": 48835.0}, {"T": "2025-12-23 09:41", "O": 0.5132, "H": 0.5134, "L": 0.5126, "C": 0.5126, "V": 1913329.0}, {"T": "2025-12-23 09:42", "O": 0.5124, "H": 0.5126, "L": 0.5118, "C": 0.5118, "V": 1777263.0}, {"T": "2025-12-23 09:43", "O": 0.5118, "H": 0.5122, "L": 0.5118, "C": 0.5118, "V": 335569.0}, {"T": "2025-12-23 09:44", "O": 0.5116, "H": 0.512, "L": 0.5114, "C": 0.5114, "V": 147171.0}, {"T": "2025-12-23 09:45", "O": 0.5114, "H": 0.5114, "L": 0.5106, "C": 0.5106, "V": 1263213.0}, {"T": "2025-12-23 09:46", "O": 0.511, "H": 0.5118, "L": 0.5106, "C": 0.5116, "V": 1128088.0}, {"T": "2025-12-23 09:47", "O": 0.5118, "H": 0.5118, "L": 0.511, "C": 0.511, "V": 398518.0}, {"T": "2025-12-23 09:48", "O": 0.5112, "H": 0.5114, "L": 0.511, "C": 0.5112, "V": 10222047.0}, {"T": "2025-12-23 09:49", "O": 0.5112, "H": 0.5112, "L": 0.5108, "C": 0.5108, "V": 590159.0}, {"T": "2025-12-23 09:50", "O": 0.5108, "H": 0.511, "L": 0.5092, "C": 0.5094, "V": 1957370.0}, {"T": "2025-12-23 09:51", "O": 0.5096, "H": 0.51, "L": 0.5092, "C": 0.5094, "V": 337396.0}, {"T": "2025-12-23 09:52", "O": 0.5094, "H": 0.5102, "L": 0.5092, "C": 0.5092, "V": 1077259.0}, {"T": "2025-12-23 09:53", "O": 0.5096, "H": 0.511, "L": 0.5094, "C": 0.511, "V": 212479.0}, {"T": "2025-12-23 09:54", "O": 0.5104, "H": 0.5112, "L": 0.5104, "C": 0.5112, "V": 596937.0}, {"T": "2025-12-23 09:55", "O": 0.5114, "H": 0.5116, "L": 0.5112, "C": 0.5112, "V": 340309.0}, {"T": "2025-12-23 09:56", "O": 0.511, "H": 0.5114, "L": 0.511, "C": 0.5112, "V": 211715.0}, {"T": "2025-12-23 09:57", "O": 0.5112, "H": 0.5118, "L": 0.5112, "C": 0.5116, "V": 442809.0}, {"T": "2025-12-23 09:58", "O": 0.5118, "H": 0.512, "L": 0.5114, "C": 0.512, "V": 818130.0}, {"T": "2025-12-23 09:59", "O": 0.512, "H": 0.512, "L": 0.5118, "C": 0.5118, "V": 116253.0}, {"T": "2025-12-23 10:00", "O": 0.5118, "H": 0.5118, "L": 0.5112, "C": 0.5112, "V": 10070083.0}, {"T": "2025-12-23 10:01", "O": 0.5114, "H": 0.5116, "L": 0.511, "C": 0.5116, "V": 255916.0}, {"T": "2025-12-23 10:02", "O": 0.5116, "H": 0.5124, "L": 0.5116, "C": 0.512, "V": 468677.0}, {"T": "2025-12-23 10:03", "O": 0.512, "H": 0.512, "L": 0.5116, "C": 0.512, "V": 148084.0}, {"T": "2025-12-23 10:04", "O": 0.5118, "H": 0.512, "L": 0.5102, "C": 0.5102, "V": 415111.0}, {"T": "2025-12-23 10:05", "O": 0.5108, "H": 0.5108, "L": 0.5104, "C": 0.5106, "V": 111472.0}, {"T": "2025-12-23 10:06", "O": 0.5102, "H": 0.5104, "L": 0.5098, "C": 0.51, "V": 439570.0}, {"T": "2025-12-23 10:07", "O": 0.5098, "H": 0.5112, "L": 0.5098, "C": 0.511, "V": 362878.0}, {"T": "2025-12-23 10:08", "O": 0.5112, "H": 0.5112, "L": 0.5108, "C": 0.5108, "V": 38203.0}, {"T": "2025-12-23 10:09", "O": 0.5108, "H": 0.5112, "L": 0.5108, "C": 0.5108, "V": 225552.0}, {"T": "2025-12-23 10:10", "O": 0.5108, "H": 0.5112, "L": 0.5108, "C": 0.5108, "V": 153217.0}, {"T": "2025-12-23 10:11", "O": 0.5108, "H": 0.5112, "L": 0.5108, "C": 0.511, "V": 23970.0}, {"T": "2025-12-23 10:12", "O": 0.5112, "H": 0.5116, "L": 0.511, "C": 0.5114, "V": 38051.0}, {"T": "2025-12-23 10:13", "O": 0.511, "H": 0.5112, "L": 0.511, "C": 0.5112, "V": 22750.0}, {"T": "2025-12-23 10:14", "O": 0.5112, "H": 0.5112, "L": 0.5104, "C": 0.511, "V": 511674.0}, {"T": "2025-12-23 10:15", "O": 0.5108, "H": 0.511, "L": 0.5104, "C": 0.5104, "V": 328143.0}, {"T": "2025-12-23 10:16", "O": 0.5108, "H": 0.511, "L": 0.5106, "C": 0.5108, "V": 105253.0}, {"T": "2025-12-23 10:17", "O": 0.5108, "H": 0.511, "L": 0.5104, "C": 0.5108, "V": 6503455.0}, {"T": "2025-12-23 10:18", "O": 0.5108, "H": 0.5108, "L": 0.5098, "C": 0.5104, "V": 776596.0}, {"T": "2025-12-23 10:19", "O": 0.5106, "H": 0.5108, "L": 0.5104, "C": 0.5108, "V": 3653948.0}, {"T": "2025-12-23 10:20", "O": 0.511, "H": 0.5112, "L": 0.5106, "C": 0.511, "V": 49222.0}, {"T": "2025-12-23 10:21", "O": 0.511, "H": 0.5112, "L": 0.5108, "C": 0.5112, "V": 186241.0}, {"T": "2025-12-23 10:22", "O": 0.5112, "H": 0.5112, "L": 0.5104, "C": 0.5106, "V": 399792.0}, {"T": "2025-12-23 10:23", "O": 0.5106, "H": 0.5108, "L": 0.5104, "C": 0.5104, "V": 55100.0}, {"T": "2025-12-23 10:24", "O": 0.5106, "H": 0.5106, "L": 0.5104, "C": 0.5104, "V": 94577.0}, {"T": "2025-12-23 10:25", "O": 0.5102, "H": 0.5104, "L": 0.5092, "C": 0.5094, "V": 1448407.0}, {"T": "2025-12-23 10:26", "O": 0.509, "H": 0.5094, "L": 0.5086, "C": 0.5092, "V": 1273511.0}, {"T": "2025-12-23 10:27", "O": 0.5092, "H": 0.5092, "L": 0.509, "C": 0.5092, "V": 94223.0}, {"T": "2025-12-23 10:28", "O": 0.5092, "H": 0.5094, "L": 0.5082, "C": 0.5082, "V": 681932.0}, {"T": "2025-12-23 10:29", "O": 0.5084, "H": 0.509, "L": 0.5082, "C": 0.5088, "V": 193966.0}, {"T": "2025-12-23 10:30", "O": 0.509, "H": 0.5094, "L": 0.5084, "C": 0.5084, "V": 160299.0}, {"T": "2025-12-23 10:31", "O": 0.5088, "H": 0.509, "L": 0.5084, "C": 0.509, "V": 126716.0}, {"T": "2025-12-23 10:32", "O": 0.5088, "H": 0.5092, "L": 0.5078, "C": 0.5088, "V": 2016210.0}, {"T": "2025-12-23 10:33", "O": 0.5086, "H": 0.5088, "L": 0.5078, "C": 0.508, "V": 272487.0}, {"T": "2025-12-23 10:34", "O": 0.5084, "H": 0.5084, "L": 0.508, "C": 0.5084, "V": 207626.0}, {"T": "2025-12-23 10:35", "O": 0.5084, "H": 0.5084, "L": 0.508, "C": 0.5084, "V": 504239.0}, {"T": "2025-12-23 10:36", "O": 0.5086, "H": 0.5092, "L": 0.5086, "C": 0.5092, "V": 56762.0}, {"T": "2025-12-23 10:37", "O": 0.5094, "H": 0.5096, "L": 0.509, "C": 0.5096, "V": 406559.0}, {"T": "2025-12-23 10:38", "O": 0.5094, "H": 0.5098, "L": 0.509, "C": 0.5096, "V": 274824.0}, {"T": "2025-12-23 10:39", "O": 0.5096, "H": 0.51, "L": 0.5094, "C": 0.5096, "V": 261544.0}, {"T": "2025-12-23 10:40", "O": 0.5092, "H": 0.5096, "L": 0.509, "C": 0.5092, "V": 346881.0}, {"T": "2025-12-23 10:41", "O": 0.509, "H": 0.509, "L": 0.5082, "C": 0.5084, "V": 437999.0}, {"T": "2025-12-23 10:42", "O": 0.5086, "H": 0.5086, "L": 0.508, "C": 0.5082, "V": 870369.0}, {"T": "2025-12-23 10:43", "O": 0.5082, "H": 0.5084, "L": 0.5078, "C": 0.5084, "V": 904347.0}, {"T": "2025-12-23 10:44", "O": 0.5082, "H": 0.5084, "L": 0.508, "C": 0.5082, "V": 707589.0}, {"T": "2025-12-23 10:45", "O": 0.5082, "H": 0.5092, "L": 0.5082, "C": 0.5092, "V": 1230361.0}, {"T": "2025-12-23 10:46", "O": 0.5092, "H": 0.5092, "L": 0.5086, "C": 0.509, "V": 783417.0}, {"T": "2025-12-23 10:47", "O": 0.5092, "H": 0.5092, "L": 0.509, "C": 0.5092, "V": 251963.0}, {"T": "2025-12-23 10:48", "O": 0.509, "H": 0.5094, "L": 0.509, "C": 0.5094, "V": 832687.0}, {"T": "2025-12-23 10:49", "O": 0.5094, "H": 0.5094, "L": 0.5088, "C": 0.5092, "V": 1829179.0}, {"T": "2025-12-23 10:50", "O": 0.5088, "H": 0.509, "L": 0.5084, "C": 0.5088, "V": 550570.0}, {"T": "2025-12-23 10:51", "O": 0.5086, "H": 0.5094, "L": 0.5086, "C": 0.5094, "V": 268454.0}, {"T": "2025-12-23 10:52", "O": 0.5092, "H": 0.5098, "L": 0.5088, "C": 0.5088, "V": 1348710.0}, {"T": "2025-12-23 10:53", "O": 0.509, "H": 0.509, "L": 0.5086, "C": 0.5088, "V": 307421.0}, {"T": "2025-12-23 10:54", "O": 0.5088, "H": 0.5088, "L": 0.5084, "C": 0.5084, "V": 201330.0}, {"T": "2025-12-23 10:55", "O": 0.5088, "H": 0.5102, "L": 0.5088, "C": 0.5092, "V": 1257796.0}, {"T": "2025-12-23 10:56", "O": 0.5094, "H": 0.5094, "L": 0.5086, "C": 0.5086, "V": 400135.0}, {"T": "2025-12-23 10:57", "O": 0.5086, "H": 0.5086, "L": 0.5082, "C": 0.5086, "V": 682343.0}, {"T": "2025-12-23 10:58", "O": 0.5086, "H": 0.5086, "L": 0.5082, "C": 0.5086, "V": 138595.0}, {"T": "2025-12-23 10:59", "O": 0.5086, "H": 0.5088, "L": 0.5082, "C": 0.5084, "V": 260449.0}, {"T": "2025-12-23 11:00", "O": 0.5084, "H": 0.5088, "L": 0.5084, "C": 0.5084, "V": 388062.0}, {"T": "2025-12-23 11:01", "O": 0.5084, "H": 0.5084, "L": 0.508, "C": 0.5084, "V": 737051.0}, {"T": "2025-12-23 11:02", "O": 0.5084, "H": 0.5088, "L": 0.5082, "C": 0.5088, "V": 99547.0}, {"T": "2025-12-23 11:03", "O": 0.509, "H": 0.509, "L": 0.5086, "C": 0.5086, "V": 46000.0}, {"T": "2025-12-23 11:04", "O": 0.5084, "H": 0.5086, "L": 0.5084, "C": 0.5084, "V": 85163.0}, {"T": "2025-12-23 11:05", "O": 0.5082, "H": 0.5084, "L": 0.508, "C": 0.5082, "V": 150630.0}, {"T": "2025-12-23 11:06", "O": 0.5082, "H": 0.5084, "L": 0.508, "C": 0.5082, "V": 361848.0}, {"T": "2025-12-23 11:07", "O": 0.508, "H": 0.508, "L": 0.5074, "C": 0.5078, "V": 1062686.0}, {"T": "2025-12-23 11:08", "O": 0.5076, "H": 0.508, "L": 0.5076, "C": 0.508, "V": 251532.0}, {"T": "2025-12-23 11:09", "O": 0.508, "H": 0.5084, "L": 0.5078, "C": 0.508, "V": 330325.0}, {"T": "2025-12-23 11:10", "O": 0.508, "H": 0.51, "L": 0.508, "C": 0.51, "V": 992027.0}, {"T": "2025-12-23 11:11", "O": 0.5096, "H": 0.5104, "L": 0.5096, "C": 0.51, "V": 405529.0}, {"T": "2025-12-23 11:12", "O": 0.5104, "H": 0.511, "L": 0.5102, "C": 0.5106, "V": 292690.0}, {"T": "2025-12-23 11:13", "O": 0.511, "H": 0.511, "L": 0.5098, "C": 0.51, "V": 817644.0}, {"T": "2025-12-23 11:14", "O": 0.5104, "H": 0.5104, "L": 0.51, "C": 0.5104, "V": 564054.0}, {"T": "2025-12-23 11:15", "O": 0.5102, "H": 0.5106, "L": 0.5094, "C": 0.5094, "V": 509361.0}, {"T": "2025-12-23 11:16", "O": 0.5096, "H": 0.5098, "L": 0.5094, "C": 0.5096, "V": 218354.0}, {"T": "2025-12-23 11:17", "O": 0.5096, "H": 0.5098, "L": 0.5094, "C": 0.5094, "V": 275123.0}, {"T": "2025-12-23 11:18", "O": 0.5098, "H": 0.5098, "L": 0.5096, "C": 0.5098, "V": 61285.0}, {"T": "2025-12-23 11:19", "O": 0.5096, "H": 0.5096, "L": 0.5092, "C": 0.5092, "V": 305437.0}, {"T": "2025-12-23 11:20", "O": 0.5092, "H": 0.5104, "L": 0.509, "C": 0.5104, "V": 966050.0}, {"T": "2025-12-23 11:21", "O": 0.5106, "H": 0.5114, "L": 0.5106, "C": 0.5114, "V": 876471.0}, {"T": "2025-12-23 11:22", "O": 0.5114, "H": 0.5114, "L": 0.511, "C": 0.5112, "V": 741774.0}, {"T": "2025-12-23 11:23", "O": 0.5112, "H": 0.5114, "L": 0.5104, "C": 0.5104, "V": 708863.0}, {"T": "2025-12-23 11:24", "O": 0.5102, "H": 0.5104, "L": 0.5096, "C": 0.5102, "V": 283712.0}, {"T": "2025-12-23 11:25", "O": 0.5102, "H": 0.5102, "L": 0.5098, "C": 0.51, "V": 208397.0}, {"T": "2025-12-23 11:26", "O": 0.5098, "H": 0.51, "L": 0.5098, "C": 0.51, "V": 164247.0}, {"T": "2025-12-23 11:27", "O": 0.5098, "H": 0.5098, "L": 0.5094, "C": 0.5094, "V": 339716.0}, {"T": "2025-12-23 11:28", "O": 0.5098, "H": 0.51, "L": 0.5096, "C": 0.5098, "V": 1148256.0}, {"T": "2025-12-23 11:29", "O": 0.5098, "H": 0.51, "L": 0.5096, "C": 0.5098, "V": 92375.0}, {"T": "2025-12-23 11:30", "O": 0.5098, "H": 0.5098, "L": 0.509, "C": 0.509, "V": 275951.0}, {"T": "2025-12-23 11:31", "O": 0.509, "H": 0.509, "L": 0.509, "C": 0.509, "V": 17712.0}, {"T": "2025-12-23 11:32", "O": 0.5092, "H": 0.5092, "L": 0.509, "C": 0.5092, "V": 522731.0}, {"T": "2025-12-23 11:33", "O": 0.5092, "H": 0.5092, "L": 0.509, "C": 0.509, "V": 503976.0}, {"T": "2025-12-23 11:34", "O": 0.509, "H": 0.509, "L": 0.5082, "C": 0.5088, "V": 544100.0}, {"T": "2025-12-23 11:35", "O": 0.509, "H": 0.5092, "L": 0.509, "C": 0.5092, "V": 233515.0}, {"T": "2025-12-23 11:36", "O": 0.5096, "H": 0.5096, "L": 0.5092, "C": 0.5094, "V": 159645.0}, {"T": "2025-12-23 11:37", "O": 0.5092, "H": 0.5096, "L": 0.5092, "C": 0.5096, "V": 69860.0}, {"T": "2025-12-23 11:38", "O": 0.5096, "H": 0.5096, "L": 0.5094, "C": 0.5096, "V": 86426.0}, {"T": "2025-12-23 11:39", "O": 0.5094, "H": 0.5098, "L": 0.509, "C": 0.509, "V": 267131.0}, {"T": "2025-12-23 11:40", "O": 0.509, "H": 0.5092, "L": 0.5088, "C": 0.5092, "V": 188099.0}, {"T": "2025-12-23 11:41", "O": 0.509, "H": 0.5092, "L": 0.509, "C": 0.5092, "V": 152111.0}, {"T": "2025-12-23 11:42", "O": 0.5092, "H": 0.5092, "L": 0.509, "C": 0.5092, "V": 97812.0}, {"T": "2025-12-23 11:43", "O": 0.509, "H": 0.5092, "L": 0.5086, "C": 0.5092, "V": 210607.0}, {"T": "2025-12-23 11:44", "O": 0.509, "H": 0.5094, "L": 0.509, "C": 0.509, "V": 164276.0}, {"T": "2025-12-23 11:45", "O": 0.509, "H": 0.509, "L": 0.509, "C": 0.509, "V": 65400.0}, {"T": "2025-12-23 11:46", "O": 0.509, "H": 0.509, "L": 0.5084, "C": 0.5084, "V": 371904.0}, {"T": "2025-12-23 11:47", "O": 0.5086, "H": 0.5086, "L": 0.5086, "C": 0.5086, "V": 44813.0}, {"T": "2025-12-23 11:48", "O": 0.5082, "H": 0.5084, "L": 0.5082, "C": 0.5082, "V": 29037.0}, {"T": "2025-12-23 11:49", "O": 0.5084, "H": 0.5092, "L": 0.5084, "C": 0.509, "V": 338668.0}, {"T": "2025-12-23 11:50", "O": 0.5088, "H": 0.509, "L": 0.5082, "C": 0.5082, "V": 779630.0}, {"T": "2025-12-23 11:51", "O": 0.5084, "H": 0.5084, "L": 0.508, "C": 0.5082, "V": 604710.0}, {"T": "2025-12-23 11:52", "O": 0.5084, "H": 0.5084, "L": 0.508, "C": 0.5084, "V": 165261.0}, {"T": "2025-12-23 11:54", "O": 0.5082, "H": 0.5082, "L": 0.5078, "C": 0.5078, "V": 274062.0}, {"T": "2025-12-23 11:55", "O": 0.5076, "H": 0.508, "L": 0.5076, "C": 0.5076, "V": 320866.0}, {"T": "2025-12-23 11:56", "O": 0.5078, "H": 0.508, "L": 0.5078, "C": 0.5078, "V": 292927.0}, {"T": "2025-12-23 11:57", "O": 0.5082, "H": 0.5082, "L": 0.5082, "C": 0.5082, "V": 18408.0}, {"T": "2025-12-23 11:58", "O": 0.5082, "H": 0.5086, "L": 0.508, "C": 0.5084, "V": 274593.0}, {"T": "2025-12-23 11:59", "O": 0.5082, "H": 0.5082, "L": 0.508, "C": 0.5082, "V": 321073.0}, {"T": "2025-12-23 12:00", "O": 0.508, "H": 0.508, "L": 0.5076, "C": 0.5078, "V": 303130.0}, {"T": "2025-12-23 12:01", "O": 0.5078, "H": 0.5078, "L": 0.5078, "C": 0.5078, "V": 140765.0}, {"T": "2025-12-23 12:02", "O": 0.5078, "H": 0.5078, "L": 0.5076, "C": 0.5076, "V": 101118.0}, {"T": "2025-12-23 12:03", "O": 0.5078, "H": 0.508, "L": 0.5076, "C": 0.5078, "V": 135301.0}, {"T": "2025-12-23 12:04", "O": 0.5078, "H": 0.508, "L": 0.5078, "C": 0.508, "V": 55049.0}, {"T": "2025-12-23 12:05", "O": 0.508, "H": 0.5084, "L": 0.5062, "C": 0.5064, "V": 6944497.0}, {"T": "2025-12-23 12:06", "O": 0.5062, "H": 0.507, "L": 0.5062, "C": 0.5066, "V": 829416.0}, {"T": "2025-12-23 12:07", "O": 0.5068, "H": 0.5068, "L": 0.5056, "C": 0.5062, "V": 1057996.0}, {"T": "2025-12-23 12:08", "O": 0.5058, "H": 0.5068, "L": 0.5058, "C": 0.5066, "V": 875277.0}, {"T": "2025-12-23 12:09", "O": 0.5064, "H": 0.5066, "L": 0.5064, "C": 0.5066, "V": 50800.0}, {"T": "2025-12-23 12:10", "O": 0.5064, "H": 0.5066, "L": 0.5062, "C": 0.5062, "V": 919905.0}, {"T": "2025-12-23 12:11", "O": 0.5062, "H": 0.5064, "L": 0.506, "C": 0.506, "V": 268200.0}, {"T": "2025-12-23 12:12", "O": 0.5062, "H": 0.5064, "L": 0.505, "C": 0.505, "V": 880677.0}, {"T": "2025-12-23 12:13", "O": 0.505, "H": 0.5054, "L": 0.505, "C": 0.5054, "V": 359173.0}, {"T": "2025-12-23 12:14", "O": 0.5056, "H": 0.5056, "L": 0.5048, "C": 0.5054, "V": 1433780.0}, {"T": "2025-12-23 12:15", "O": 0.505, "H": 0.5056, "L": 0.5046, "C": 0.5052, "V": 1008709.0}, {"T": "2025-12-23 12:16", "O": 0.5052, "H": 0.5058, "L": 0.5052, "C": 0.5056, "V": 168861.0}, {"T": "2025-12-23 12:17", "O": 0.5056, "H": 0.506, "L": 0.5056, "C": 0.506, "V": 521877.0}, {"T": "2025-12-23 12:18", "O": 0.5062, "H": 0.5064, "L": 0.506, "C": 0.5062, "V": 301438.0}, {"T": "2025-12-23 12:19", "O": 0.5062, "H": 0.5064, "L": 0.5062, "C": 0.5064, "V": 174052.0}, {"T": "2025-12-23 12:20", "O": 0.5062, "H": 0.5062, "L": 0.5062, "C": 0.5062, "V": 79064.0}, {"T": "2025-12-23 12:21", "O": 0.5062, "H": 0.5066, "L": 0.5062, "C": 0.5066, "V": 494745.0}, {"T": "2025-12-23 12:22", "O": 0.5066, "H": 0.5068, "L": 0.5066, "C": 0.5066, "V": 88390.0}, {"T": "2025-12-23 12:23", "O": 0.5066, "H": 0.5068, "L": 0.5064, "C": 0.5064, "V": 106716.0}, {"T": "2025-12-23 12:24", "O": 0.5068, "H": 0.5068, "L": 0.5068, "C": 0.5068, "V": 59712.0}, {"T": "2025-12-23 12:25", "O": 0.5068, "H": 0.5068, "L": 0.5066, "C": 0.5066, "V": 38250.0}, {"T": "2025-12-23 12:26", "O": 0.5064, "H": 0.5068, "L": 0.5064, "C": 0.5066, "V": 199768.0}, {"T": "2025-12-23 12:27", "O": 0.5064, "H": 0.5064, "L": 0.5062, "C": 0.5064, "V": 357566.0}, {"T": "2025-12-23 12:28", "O": 0.5064, "H": 0.5066, "L": 0.5058, "C": 0.5062, "V": 638125.0}, {"T": "2025-12-23 12:29", "O": 0.5062, "H": 0.5062, "L": 0.5058, "C": 0.5058, "V": 45280.0}, {"T": "2025-12-23 12:30", "O": 0.5058, "H": 0.5062, "L": 0.5058, "C": 0.5058, "V": 154132.0}, {"T": "2025-12-23 12:31", "O": 0.506, "H": 0.5064, "L": 0.5056, "C": 0.5058, "V": 630384.0}, {"T": "2025-12-23 12:32", "O": 0.506, "H": 0.506, "L": 0.5056, "C": 0.506, "V": 152445.0}, {"T": "2025-12-23 12:33", "O": 0.506, "H": 0.5062, "L": 0.506, "C": 0.506, "V": 156048.0}, {"T": "2025-12-23 12:34", "O": 0.5062, "H": 0.5062, "L": 0.506, "C": 0.5062, "V": 271135.0}, {"T": "2025-12-23 12:35", "O": 0.5062, "H": 0.5062, "L": 0.5062, "C": 0.5062, "V": 31372.0}, {"T": "2025-12-23 12:36", "O": 0.5062, "H": 0.5072, "L": 0.506, "C": 0.5072, "V": 1109264.0}, {"T": "2025-12-23 12:37", "O": 0.5072, "H": 0.5072, "L": 0.506, "C": 0.5064, "V": 216608.0}, {"T": "2025-12-23 12:38", "O": 0.5064, "H": 0.5064, "L": 0.5062, "C": 0.5062, "V": 171955.0}, {"T": "2025-12-23 12:39", "O": 0.5064, "H": 0.5072, "L": 0.5064, "C": 0.507, "V": 336290.0}, {"T": "2025-12-23 12:40", "O": 0.507, "H": 0.507, "L": 0.5068, "C": 0.507, "V": 30212.0}, {"T": "2025-12-23 12:41", "O": 0.507, "H": 0.507, "L": 0.5068, "C": 0.5068, "V": 71941.0}, {"T": "2025-12-23 12:42", "O": 0.507, "H": 0.507, "L": 0.5066, "C": 0.5066, "V": 232348.0}, {"T": "2025-12-23 12:43", "O": 0.5066, "H": 0.507, "L": 0.5064, "C": 0.5066, "V": 222201.0}, {"T": "2025-12-23 12:44", "O": 0.5068, "H": 0.5068, "L": 0.5066, "C": 0.5066, "V": 39061.0}, {"T": "2025-12-23 12:45", "O": 0.5068, "H": 0.5068, "L": 0.506, "C": 0.5064, "V": 678805.0}, {"T": "2025-12-23 12:46", "O": 0.5066, "H": 0.507, "L": 0.5064, "C": 0.5068, "V": 288424.0}, {"T": "2025-12-23 12:47", "O": 0.5066, "H": 0.5068, "L": 0.5064, "C": 0.5066, "V": 148940.0}, {"T": "2025-12-23 12:48", "O": 0.5068, "H": 0.5068, "L": 0.5068, "C": 0.5068, "V": 56027.0}, {"T": "2025-12-23 12:49", "O": 0.5068, "H": 0.5068, "L": 0.5066, "C": 0.5068, "V": 211979.0}, {"T": "2025-12-23 12:50", "O": 0.5068, "H": 0.507, "L": 0.5066, "C": 0.507, "V": 640271.0}, {"T": "2025-12-23 12:51", "O": 0.5072, "H": 0.5086, "L": 0.5072, "C": 0.5084, "V": 4375134.0}, {"T": "2025-12-23 12:52", "O": 0.5086, "H": 0.5088, "L": 0.5084, "C": 0.5084, "V": 461341.0}, {"T": "2025-12-23 12:53", "O": 0.5082, "H": 0.5082, "L": 0.5082, "C": 0.5082, "V": 69996.0}, {"T": "2025-12-23 12:54", "O": 0.5084, "H": 0.5084, "L": 0.508, "C": 0.5082, "V": 66185.0}, {"T": "2025-12-23 12:55", "O": 0.5084, "H": 0.5086, "L": 0.5082, "C": 0.5082, "V": 116573.0}, {"T": "2025-12-23 12:56", "O": 0.5082, "H": 0.5086, "L": 0.5082, "C": 0.5084, "V": 177629.0}, {"T": "2025-12-23 12:57", "O": 0.5086, "H": 0.5086, "L": 0.5084, "C": 0.5086, "V": 185256.0}, {"T": "2025-12-23 12:58", "O": 0.5086, "H": 0.5088, "L": 0.5082, "C": 0.5082, "V": 84972.0}, {"T": "2025-12-23 12:59", "O": 0.5084, "H": 0.5084, "L": 0.5082, "C": 0.5082, "V": 76102.0}, {"T": "2025-12-23 13:00", "O": 0.5084, "H": 0.5084, "L": 0.5084, "C": 0.5084, "V": 11194.0}, {"T": "2025-12-23 13:01", "O": 0.5082, "H": 0.5086, "L": 0.5082, "C": 0.5084, "V": 131131.0}, {"T": "2025-12-23 13:02", "O": 0.5086, "H": 0.5086, "L": 0.5084, "C": 0.5084, "V": 36452.0}, {"T": "2025-12-23 13:03", "O": 0.5086, "H": 0.5086, "L": 0.5086, "C": 0.5086, "V": 163230.0}, {"T": "2025-12-23 13:04", "O": 0.5086, "H": 0.509, "L": 0.5086, "C": 0.5086, "V": 635730.0}, {"T": "2025-12-23 13:05", "O": 0.5086, "H": 0.5088, "L": 0.5086, "C": 0.5087, "V": 93233.0}, {"T": "2025-12-23 13:06", "O": 0.5086, "H": 0.5086, "L": 0.5086, "C": 0.5086, "V": 50952.0}, {"T": "2025-12-23 13:07", "O": 0.5084, "H": 0.5096, "L": 0.508, "C": 0.5086, "V": 4304928.0}, {"T": "2025-12-23 13:08", "O": 0.5086, "H": 0.5088, "L": 0.5082, "C": 0.5082, "V": 450749.0}, {"T": "2025-12-23 13:09", "O": 0.5082, "H": 0.5084, "L": 0.5082, "C": 0.5082, "V": 95301.0}, {"T": "2025-12-23 13:10", "O": 0.508, "H": 0.5082, "L": 0.508, "C": 0.5082, "V": 170895.0}, {"T": "2025-12-23 13:11", "O": 0.5084, "H": 0.5084, "L": 0.5082, "C": 0.5082, "V": 275351.0}, {"T": "2025-12-23 13:12", "O": 0.5082, "H": 0.5082, "L": 0.5082, "C": 0.5082, "V": 24009.0}, {"T": "2025-12-23 13:13", "O": 0.5082, "H": 0.5082, "L": 0.508, "C": 0.508, "V": 135971.0}, {"T": "2025-12-23 13:14", "O": 0.508, "H": 0.5082, "L": 0.508, "C": 0.5082, "V": 53982.0}, {"T": "2025-12-23 13:15", "O": 0.508, "H": 0.5082, "L": 0.508, "C": 0.508, "V": 77859.0}, {"T": "2025-12-23 13:16", "O": 0.508, "H": 0.5084, "L": 0.508, "C": 0.5084, "V": 79526.0}, {"T": "2025-12-23 13:17", "O": 0.5084, "H": 0.5084, "L": 0.5082, "C": 0.5082, "V": 43824.0}, {"T": "2025-12-23 13:18", "O": 0.5082, "H": 0.5084, "L": 0.508, "C": 0.5084, "V": 99919.0}, {"T": "2025-12-23 13:19", "O": 0.5082, "H": 0.5086, "L": 0.5082, "C": 0.5084, "V": 64269.0}, {"T": "2025-12-23 13:20", "O": 0.5084, "H": 0.5086, "L": 0.5084, "C": 0.5084, "V": 46826.0}, {"T": "2025-12-23 13:21", "O": 0.5084, "H": 0.5084, "L": 0.5082, "C": 0.5082, "V": 88249.0}, {"T": "2025-12-23 13:22", "O": 0.5082, "H": 0.5084, "L": 0.5082, "C": 0.5082, "V": 137532.0}, {"T": "2025-12-23 13:23", "O": 0.5082, "H": 0.5082, "L": 0.508, "C": 0.508, "V": 268271.0}, {"T": "2025-12-23 13:24", "O": 0.508, "H": 0.508, "L": 0.5066, "C": 0.5066, "V": 1309651.0}, {"T": "2025-12-23 13:25", "O": 0.5066, "H": 0.5066, "L": 0.5064, "C": 0.5064, "V": 23340.0}, {"T": "2025-12-23 13:26", "O": 0.5068, "H": 0.507, "L": 0.5068, "C": 0.507, "V": 57115.0}, {"T": "2025-12-23 13:27", "O": 0.507, "H": 0.507, "L": 0.5066, "C": 0.5068, "V": 207523.0}, {"T": "2025-12-23 13:28", "O": 0.5068, "H": 0.5068, "L": 0.5066, "C": 0.5066, "V": 109333.0}, {"T": "2025-12-23 13:29", "O": 0.5066, "H": 0.5066, "L": 0.5064, "C": 0.5066, "V": 82273.0}, {"T": "2025-12-23 13:30", "O": 0.5064, "H": 0.5066, "L": 0.5058, "C": 0.5064, "V": 1353136.0}, {"T": "2025-12-23 13:31", "O": 0.5066, "H": 0.5066, "L": 0.5062, "C": 0.5062, "V": 178447.0}, {"T": "2025-12-23 13:32", "O": 0.5064, "H": 0.5068, "L": 0.5064, "C": 0.5064, "V": 98495.0}, {"T": "2025-12-23 13:33", "O": 0.5066, "H": 0.5066, "L": 0.5064, "C": 0.5066, "V": 56621.0}, {"T": "2025-12-23 13:34", "O": 0.5068, "H": 0.5068, "L": 0.5066, "C": 0.5068, "V": 69993.0}, {"T": "2025-12-23 13:35", "O": 0.5066, "H": 0.5066, "L": 0.5046, "C": 0.5048, "V": 2827457.0}, {"T": "2025-12-23 13:36", "O": 0.505, "H": 0.5058, "L": 0.5048, "C": 0.5052, "V": 453277.0}, {"T": "2025-12-23 13:37", "O": 0.505, "H": 0.505, "L": 0.504, "C": 0.5044, "V": 818858.0}, {"T": "2025-12-23 13:38", "O": 0.5044, "H": 0.5052, "L": 0.5042, "C": 0.505, "V": 289315.0}, {"T": "2025-12-23 13:39", "O": 0.5052, "H": 0.5054, "L": 0.5052, "C": 0.5052, "V": 71235.0}, {"T": "2025-12-23 13:40", "O": 0.5056, "H": 0.5056, "L": 0.505, "C": 0.505, "V": 140717.0}, {"T": "2025-12-23 13:41", "O": 0.5052, "H": 0.5052, "L": 0.5052, "C": 0.5052, "V": 4400.0}, {"T": "2025-12-23 13:42", "O": 0.5054, "H": 0.5054, "L": 0.5052, "C": 0.5052, "V": 221353.0}, {"T": "2025-12-23 13:43", "O": 0.5054, "H": 0.5066, "L": 0.5054, "C": 0.506, "V": 1997484.0}, {"T": "2025-12-23 13:44", "O": 0.506, "H": 0.506, "L": 0.506, "C": 0.506, "V": 74830.0}, {"T": "2025-12-23 13:45", "O": 0.506, "H": 0.5066, "L": 0.5058, "C": 0.5062, "V": 487084.0}, {"T": "2025-12-23 13:46", "O": 0.5064, "H": 0.5066, "L": 0.5064, "C": 0.5066, "V": 50000.0}, {"T": "2025-12-23 13:47", "O": 0.5066, "H": 0.5066, "L": 0.506, "C": 0.506, "V": 168107.0}, {"T": "2025-12-23 13:48", "O": 0.5062, "H": 0.5062, "L": 0.5062, "C": 0.5062, "V": 10000.0}, {"T": "2025-12-23 13:50", "O": 0.5062, "H": 0.5066, "L": 0.5062, "C": 0.5062, "V": 45621.0}, {"T": "2025-12-23 13:51", "O": 0.5062, "H": 0.5062, "L": 0.5062, "C": 0.5062, "V": 43834.0}, {"T": "2025-12-23 13:52", "O": 0.5066, "H": 0.5066, "L": 0.5062, "C": 0.5062, "V": 107845.0}, {"T": "2025-12-23 13:53", "O": 0.5062, "H": 0.5064, "L": 0.5062, "C": 0.5064, "V": 84839.0}, {"T": "2025-12-23 13:54", "O": 0.5066, "H": 0.5066, "L": 0.506, "C": 0.5062, "V": 276992.0}, {"T": "2025-12-23 13:55", "O": 0.5062, "H": 0.5062, "L": 0.5062, "C": 0.5062, "V": 16750.0}, {"T": "2025-12-23 13:56", "O": 0.5062, "H": 0.5064, "L": 0.506, "C": 0.506, "V": 249450.0}, {"T": "2025-12-23 13:57", "O": 0.506, "H": 0.507, "L": 0.506, "C": 0.507, "V": 655430.0}, {"T": "2025-12-23 13:58", "O": 0.507, "H": 0.5072, "L": 0.5066, "C": 0.5072, "V": 111789.0}, {"T": "2025-12-23 13:59", "O": 0.5068, "H": 0.507, "L": 0.5068, "C": 0.507, "V": 387721.0}, {"T": "2025-12-23 14:00", "O": 0.5068, "H": 0.5068, "L": 0.5066, "C": 0.5068, "V": 296555.0}, {"T": "2025-12-23 14:01", "O": 0.5068, "H": 0.5076, "L": 0.5068, "C": 0.5076, "V": 117076.0}, {"T": "2025-12-23 14:02", "O": 0.5076, "H": 0.5076, "L": 0.5074, "C": 0.5074, "V": 71559.0}, {"T": "2025-12-23 14:03", "O": 0.5078, "H": 0.508, "L": 0.5076, "C": 0.5076, "V": 285459.0}, {"T": "2025-12-23 14:04", "O": 0.5076, "H": 0.508, "L": 0.5076, "C": 0.508, "V": 57668.0}, {"T": "2025-12-23 14:05", "O": 0.5078, "H": 0.508, "L": 0.5078, "C": 0.5078, "V": 85408.0}, {"T": "2025-12-23 14:06", "O": 0.5078, "H": 0.509, "L": 0.5078, "C": 0.5088, "V": 3642315.0}, {"T": "2025-12-23 14:07", "O": 0.5086, "H": 0.5086, "L": 0.5082, "C": 0.5082, "V": 382022.0}, {"T": "2025-12-23 14:08", "O": 0.5082, "H": 0.5082, "L": 0.5076, "C": 0.5076, "V": 231965.0}, {"T": "2025-12-23 14:09", "O": 0.508, "H": 0.5082, "L": 0.5078, "C": 0.5082, "V": 75912.0}, {"T": "2025-12-23 14:10", "O": 0.5082, "H": 0.5088, "L": 0.508, "C": 0.5082, "V": 422050.0}, {"T": "2025-12-23 14:11", "O": 0.5084, "H": 0.5084, "L": 0.5082, "C": 0.5084, "V": 81626.0}, {"T": "2025-12-23 14:12", "O": 0.5086, "H": 0.5086, "L": 0.5086, "C": 0.5086, "V": 8229.0}, {"T": "2025-12-23 14:13", "O": 0.5084, "H": 0.5084, "L": 0.5076, "C": 0.5076, "V": 259755.0}, {"T": "2025-12-23 14:14", "O": 0.5076, "H": 0.508, "L": 0.5072, "C": 0.5078, "V": 107683.0}, {"T": "2025-12-23 14:15", "O": 0.5078, "H": 0.5082, "L": 0.5078, "C": 0.508, "V": 107745.0}, {"T": "2025-12-23 14:16", "O": 0.508, "H": 0.5082, "L": 0.5078, "C": 0.508, "V": 87535.0}, {"T": "2025-12-23 14:17", "O": 0.508, "H": 0.508, "L": 0.5078, "C": 0.508, "V": 150259.0}, {"T": "2025-12-23 14:18", "O": 0.508, "H": 0.5094, "L": 0.508, "C": 0.509, "V": 2106591.0}, {"T": "2025-12-23 14:19", "O": 0.5088, "H": 0.5088, "L": 0.5086, "C": 0.5088, "V": 540652.0}, {"T": "2025-12-23 14:20", "O": 0.5086, "H": 0.5088, "L": 0.5084, "C": 0.5088, "V": 164654.0}, {"T": "2025-12-23 14:21", "O": 0.5088, "H": 0.509, "L": 0.5088, "C": 0.5088, "V": 144531.0}, {"T": "2025-12-23 14:22", "O": 0.5088, "H": 0.5104, "L": 0.5088, "C": 0.5104, "V": 1196278.0}, {"T": "2025-12-23 14:23", "O": 0.5104, "H": 0.511, "L": 0.5104, "C": 0.5108, "V": 1257511.0}, {"T": "2025-12-23 14:24", "O": 0.5108, "H": 0.5116, "L": 0.5104, "C": 0.5116, "V": 1161463.0}, {"T": "2025-12-23 14:25", "O": 0.5116, "H": 0.513, "L": 0.5114, "C": 0.513, "V": 4868464.0}, {"T": "2025-12-23 14:26", "O": 0.5126, "H": 0.513, "L": 0.5114, "C": 0.5124, "V": 2970088.0}, {"T": "2025-12-23 14:27", "O": 0.5124, "H": 0.5128, "L": 0.512, "C": 0.5122, "V": 662227.0}, {"T": "2025-12-23 14:28", "O": 0.5122, "H": 0.5126, "L": 0.5122, "C": 0.5126, "V": 362227.0}, {"T": "2025-12-23 14:29", "O": 0.5122, "H": 0.5124, "L": 0.512, "C": 0.5124, "V": 311391.0}, {"T": "2025-12-23 14:30", "O": 0.5122, "H": 0.5126, "L": 0.512, "C": 0.5122, "V": 420381.0}, {"T": "2025-12-23 14:31", "O": 0.5122, "H": 0.5124, "L": 0.512, "C": 0.5124, "V": 111395.0}, {"T": "2025-12-23 14:32", "O": 0.512, "H": 0.5122, "L": 0.5118, "C": 0.512, "V": 924129.0}, {"T": "2025-12-23 14:33", "O": 0.5122, "H": 0.5124, "L": 0.5104, "C": 0.5112, "V": 1083900.0}, {"T": "2025-12-23 14:34", "O": 0.511, "H": 0.5112, "L": 0.5106, "C": 0.5108, "V": 75813.0}, {"T": "2025-12-23 14:35", "O": 0.5112, "H": 0.5112, "L": 0.5106, "C": 0.511, "V": 264484.0}, {"T": "2025-12-23 14:36", "O": 0.511, "H": 0.511, "L": 0.5106, "C": 0.5106, "V": 42305.0}, {"T": "2025-12-23 14:37", "O": 0.5106, "H": 0.5108, "L": 0.5106, "C": 0.5106, "V": 129329.0}, {"T": "2025-12-23 14:38", "O": 0.5106, "H": 0.511, "L": 0.5102, "C": 0.5106, "V": 440980.0}, {"T": "2025-12-23 14:39", "O": 0.5108, "H": 0.5108, "L": 0.5104, "C": 0.5104, "V": 101524.0}, {"T": "2025-12-23 14:40", "O": 0.5104, "H": 0.5104, "L": 0.5102, "C": 0.5102, "V": 118025.0}, {"T": "2025-12-23 14:41", "O": 0.5106, "H": 0.5106, "L": 0.5096, "C": 0.5098, "V": 203699.0}, {"T": "2025-12-23 14:42", "O": 0.5102, "H": 0.5104, "L": 0.5102, "C": 0.5104, "V": 120904.0}, {"T": "2025-12-23 14:43", "O": 0.5104, "H": 0.5106, "L": 0.51, "C": 0.5106, "V": 243726.0}, {"T": "2025-12-23 14:44", "O": 0.5106, "H": 0.5106, "L": 0.5102, "C": 0.5106, "V": 581783.0}, {"T": "2025-12-23 14:45", "O": 0.5106, "H": 0.5116, "L": 0.5104, "C": 0.5112, "V": 1719793.0}, {"T": "2025-12-23 14:46", "O": 0.5114, "H": 0.5124, "L": 0.5106, "C": 0.511, "V": 1430970.0}, {"T": "2025-12-23 14:47", "O": 0.511, "H": 0.5122, "L": 0.511, "C": 0.5122, "V": 1021408.0}, {"T": "2025-12-23 14:48", "O": 0.512, "H": 0.5122, "L": 0.5114, "C": 0.5118, "V": 798694.0}, {"T": "2025-12-23 14:49", "O": 0.5118, "H": 0.5138, "L": 0.5118, "C": 0.5134, "V": 3998697.0}, {"T": "2025-12-23 14:50", "O": 0.5132, "H": 0.5138, "L": 0.5128, "C": 0.5132, "V": 4019602.0}, {"T": "2025-12-23 14:51", "O": 0.5132, "H": 0.5144, "L": 0.5128, "C": 0.5132, "V": 4258229.0}, {"T": "2025-12-23 14:52", "O": 0.5132, "H": 0.5142, "L": 0.513, "C": 0.5138, "V": 1022264.0}, {"T": "2025-12-23 14:53", "O": 0.5136, "H": 0.5142, "L": 0.5134, "C": 0.5138, "V": 1131403.0}, {"T": "2025-12-23 14:54", "O": 0.514, "H": 0.5152, "L": 0.5128, "C": 0.5134, "V": 3902244.0}, {"T": "2025-12-23 14:55", "O": 0.5136, "H": 0.5138, "L": 0.5128, "C": 0.513, "V": 570382.0}, {"T": "2025-12-23 14:56", "O": 0.5126, "H": 0.513, "L": 0.5124, "C": 0.5126, "V": 361250.0}, {"T": "2025-12-23 14:57", "O": 0.5124, "H": 0.5124, "L": 0.5116, "C": 0.5124, "V": 975008.0}, {"T": "2025-12-23 14:58", "O": 0.512, "H": 0.5122, "L": 0.5116, "C": 0.5116, "V": 138638.0}, {"T": "2025-12-23 14:59", "O": 0.5116, "H": 0.5122, "L": 0.5116, "C": 0.5116, "V": 207709.0}, {"T": "2025-12-23 15:00", "O": 0.5116, "H": 0.5116, "L": 0.5112, "C": 0.5116, "V": 783099.0}, {"T": "2025-12-23 15:01", "O": 0.5118, "H": 0.5118, "L": 0.5114, "C": 0.5118, "V": 390172.0}, {"T": "2025-12-23 15:02", "O": 0.5118, "H": 0.5118, "L": 0.5112, "C": 0.5116, "V": 516299.0}, {"T": "2025-12-23 15:03", "O": 0.5118, "H": 0.512, "L": 0.5108, "C": 0.512, "V": 766518.0}, {"T": "2025-12-23 15:04", "O": 0.5118, "H": 0.5124, "L": 0.5116, "C": 0.512, "V": 2794905.0}, {"T": "2025-12-23 15:05", "O": 0.5118, "H": 0.5126, "L": 0.5118, "C": 0.5122, "V": 2352145.0}, {"T": "2025-12-23 15:06", "O": 0.512, "H": 0.513, "L": 0.5118, "C": 0.513, "V": 1781967.0}, {"T": "2025-12-23 15:07", "O": 0.513, "H": 0.5134, "L": 0.5126, "C": 0.513, "V": 1254794.0}, {"T": "2025-12-23 15:08", "O": 0.5128, "H": 0.5132, "L": 0.512, "C": 0.5128, "V": 2864735.0}, {"T": "2025-12-23 15:09", "O": 0.5124, "H": 0.5128, "L": 0.5122, "C": 0.5124, "V": 826898.0}, {"T": "2025-12-23 15:10", "O": 0.5126, "H": 0.513, "L": 0.5122, "C": 0.5124, "V": 859193.0}, {"T": "2025-12-23 15:11", "O": 0.5124, "H": 0.5124, "L": 0.512, "C": 0.512, "V": 129832.0}, {"T": "2025-12-23 15:12", "O": 0.5124, "H": 0.5144, "L": 0.5122, "C": 0.514, "V": 3010433.0}, {"T": "2025-12-23 15:13", "O": 0.514, "H": 0.5142, "L": 0.5136, "C": 0.5136, "V": 1281384.0}, {"T": "2025-12-23 15:14", "O": 0.5138, "H": 0.514, "L": 0.5134, "C": 0.5138, "V": 798341.0}, {"T": "2025-12-23 15:15", "O": 0.5138, "H": 0.514, "L": 0.5134, "C": 0.5138, "V": 1154955.0}, {"T": "2025-12-23 15:16", "O": 0.5134, "H": 0.5138, "L": 0.513, "C": 0.513, "V": 186547.0}, {"T": "2025-12-23 15:17", "O": 0.5134, "H": 0.5136, "L": 0.513, "C": 0.5132, "V": 207851.0}, {"T": "2025-12-23 15:18", "O": 0.5134, "H": 0.5138, "L": 0.513, "C": 0.513, "V": 414662.0}, {"T": "2025-12-23 15:19", "O": 0.513, "H": 0.514, "L": 0.513, "C": 0.5138, "V": 335782.0}, {"T": "2025-12-23 15:20", "O": 0.5138, "H": 0.5138, "L": 0.5132, "C": 0.5132, "V": 359914.0}, {"T": "2025-12-23 15:21", "O": 0.5134, "H": 0.5154, "L": 0.5132, "C": 0.515, "V": 6094741.0}, {"T": "2025-12-23 15:22", "O": 0.515, "H": 0.5156, "L": 0.515, "C": 0.515, "V": 2294069.0}, {"T": "2025-12-23 15:23", "O": 0.5152, "H": 0.5154, "L": 0.5142, "C": 0.515, "V": 2700328.0}, {"T": "2025-12-23 15:24", "O": 0.515, "H": 0.515, "L": 0.5144, "C": 0.5144, "V": 364152.0}, {"T": "2025-12-23 15:25", "O": 0.5146, "H": 0.515, "L": 0.5146, "C": 0.5148, "V": 253648.0}, {"T": "2025-12-23 15:26", "O": 0.5146, "H": 0.515, "L": 0.5144, "C": 0.515, "V": 184768.0}, {"T": "2025-12-23 15:27", "O": 0.515, "H": 0.5152, "L": 0.5144, "C": 0.5146, "V": 622125.0}, {"T": "2025-12-23 15:28", "O": 0.5142, "H": 0.515, "L": 0.5142, "C": 0.5148, "V": 856438.0}, {"T": "2025-12-23 15:29", "O": 0.515, "H": 0.515, "L": 0.5146, "C": 0.5146, "V": 121312.0}, {"T": "2025-12-23 15:30", "O": 0.5142, "H": 0.5146, "L": 0.5142, "C": 0.5144, "V": 147789.0}, {"T": "2025-12-23 15:31", "O": 0.5144, "H": 0.5152, "L": 0.5144, "C": 0.515, "V": 656134.0}, {"T": "2025-12-23 15:32", "O": 0.515, "H": 0.515, "L": 0.5148, "C": 0.5148, "V": 71888.0}, {"T": "2025-12-23 15:33", "O": 0.5146, "H": 0.515, "L": 0.5144, "C": 0.5148, "V": 134495.0}, {"T": "2025-12-23 15:34", "O": 0.5146, "H": 0.5146, "L": 0.5144, "C": 0.5144, "V": 200000.0}, {"T": "2025-12-23 15:35", "O": 0.5146, "H": 0.5146, "L": 0.5136, "C": 0.5144, "V": 1534364.0}, {"T": "2025-12-23 15:36", "O": 0.5144, "H": 0.5144, "L": 0.514, "C": 0.5144, "V": 345840.0}, {"T": "2025-12-23 15:37", "O": 0.5144, "H": 0.5146, "L": 0.5142, "C": 0.5144, "V": 136492.0}, {"T": "2025-12-23 15:38", "O": 0.5142, "H": 0.515, "L": 0.514, "C": 0.5146, "V": 2978226.0}, {"T": "2025-12-23 15:39", "O": 0.5144, "H": 0.5146, "L": 0.5142, "C": 0.5146, "V": 176052.0}, {"T": "2025-12-23 15:40", "O": 0.5146, "H": 0.515, "L": 0.5144, "C": 0.515, "V": 593644.0}, {"T": "2025-12-23 15:41", "O": 0.5146, "H": 0.515, "L": 0.5144, "C": 0.515, "V": 124233.0}, {"T": "2025-12-23 15:42", "O": 0.5144, "H": 0.5148, "L": 0.5144, "C": 0.5144, "V": 40588.0}, {"T": "2025-12-23 15:43", "O": 0.5146, "H": 0.5148, "L": 0.5144, "C": 0.5146, "V": 176904.0}, {"T": "2025-12-23 15:44", "O": 0.5146, "H": 0.5148, "L": 0.5144, "C": 0.5144, "V": 45569.0}, {"T": "2025-12-23 15:45", "O": 0.5142, "H": 0.5146, "L": 0.5142, "C": 0.5146, "V": 88759.0}, {"T": "2025-12-23 15:46", "O": 0.5148, "H": 0.5148, "L": 0.5146, "C": 0.5148, "V": 48112.0}, {"T": "2025-12-23 15:47", "O": 0.5146, "H": 0.515, "L": 0.5144, "C": 0.5148, "V": 224466.0}, {"T": "2025-12-23 15:48", "O": 0.5148, "H": 0.5152, "L": 0.5144, "C": 0.5148, "V": 815285.0}, {"T": "2025-12-23 15:49", "O": 0.515, "H": 0.515, "L": 0.5148, "C": 0.5148, "V": 225496.0}, {"T": "2025-12-23 15:50", "O": 0.5146, "H": 0.515, "L": 0.5146, "C": 0.5146, "V": 1299029.0}, {"T": "2025-12-23 15:51", "O": 0.5144, "H": 0.5148, "L": 0.5144, "C": 0.5146, "V": 188460.0}, {"T": "2025-12-23 15:52", "O": 0.5146, "H": 0.5148, "L": 0.5146, "C": 0.5148, "V": 44957.0}, {"T": "2025-12-23 15:53", "O": 0.5148, "H": 0.5148, "L": 0.5148, "C": 0.5148, "V": 191034.0}, {"T": "2025-12-23 15:54", "O": 0.5148, "H": 0.5152, "L": 0.5148, "C": 0.515, "V": 789349.0}, {"T": "2025-12-23 15:55", "O": 0.5148, "H": 0.5148, "L": 0.5148, "C": 0.5148, "V": 107438.0}, {"T": "2025-12-23 15:56", "O": 0.5146, "H": 0.5148, "L": 0.514, "C": 0.514, "V": 620445.0}, {"T": "2025-12-23 15:57", "O": 0.514, "H": 0.514, "L": 0.5136, "C": 0.5138, "V": 921329.0}, {"T": "2025-12-23 15:58", "O": 0.5138, "H": 0.5142, "L": 0.5136, "C": 0.5142, "V": 391259.0}, {"T": "2025-12-23 15:59", "O": 0.514, "H": 0.514, "L": 0.5138, "C": 0.514, "V": 199105.0}, {"T": "2025-12-23 16:00", "O": 0.514, "H": 0.5142, "L": 0.5138, "C": 0.5138, "V": 622857.0}, {"T": "2025-12-23 16:01", "O": 0.514, "H": 0.514, "L": 0.5138, "C": 0.5138, "V": 88188.0}, {"T": "2025-12-23 16:02", "O": 0.514, "H": 0.5142, "L": 0.5138, "C": 0.514, "V": 144308.0}, {"T": "2025-12-23 16:03", "O": 0.514, "H": 0.5142, "L": 0.5138, "C": 0.5138, "V": 50643.0}, {"T": "2025-12-23 16:04", "O": 0.5138, "H": 0.514, "L": 0.5136, "C": 0.5136, "V": 411611.0}, {"T": "2025-12-23 16:05", "O": 0.5136, "H": 0.5152, "L": 0.5136, "C": 0.515, "V": 1489678.0}, {"T": "2025-12-23 16:06", "O": 0.5148, "H": 0.5152, "L": 0.5146, "C": 0.5146, "V": 325070.0}, {"T": "2025-12-23 16:07", "O": 0.5146, "H": 0.5152, "L": 0.5144, "C": 0.5152, "V": 505092.0}, {"T": "2025-12-23 16:08", "O": 0.515, "H": 0.5152, "L": 0.5148, "C": 0.515, "V": 475684.0}, {"T": "2025-12-23 16:09", "O": 0.515, "H": 0.5152, "L": 0.515, "C": 0.515, "V": 541944.0}, {"T": "2025-12-23 16:10", "O": 0.515, "H": 0.5154, "L": 0.515, "C": 0.5154, "V": 204641.0}, {"T": "2025-12-23 16:11", "O": 0.5148, "H": 0.515, "L": 0.5148, "C": 0.515, "V": 684946.0}, {"T": "2025-12-23 16:12", "O": 0.515, "H": 0.5176, "L": 0.515, "C": 0.5172, "V": 8071353.0}, {"T": "2025-12-23 16:13", "O": 0.5172, "H": 0.5184, "L": 0.5172, "C": 0.5172, "V": 5484984.0}, {"T": "2025-12-23 16:14", "O": 0.5172, "H": 0.5188, "L": 0.5172, "C": 0.5186, "V": 2088033.0}, {"T": "2025-12-23 16:15", "O": 0.5186, "H": 0.5188, "L": 0.5182, "C": 0.5184, "V": 958994.0}, {"T": "2025-12-23 16:16", "O": 0.5186, "H": 0.5186, "L": 0.5174, "C": 0.5174, "V": 787520.0}, {"T": "2025-12-23 16:17", "O": 0.5174, "H": 0.5178, "L": 0.5174, "C": 0.5178, "V": 375731.0}, {"T": "2025-12-23 16:18", "O": 0.518, "H": 0.518, "L": 0.5178, "C": 0.5178, "V": 51660.0}, {"T": "2025-12-23 16:19", "O": 0.5178, "H": 0.5182, "L": 0.5178, "C": 0.518, "V": 363269.0}, {"T": "2025-12-23 16:20", "O": 0.518, "H": 0.518, "L": 0.5176, "C": 0.5178, "V": 339785.0}, {"T": "2025-12-23 16:21", "O": 0.518, "H": 0.5194, "L": 0.518, "C": 0.519, "V": 7002861.0}, {"T": "2025-12-23 16:22", "O": 0.5192, "H": 0.5192, "L": 0.5182, "C": 0.5188, "V": 1351471.0}, {"T": "2025-12-23 16:23", "O": 0.5188, "H": 0.5194, "L": 0.5184, "C": 0.5186, "V": 3270087.0}, {"T": "2025-12-23 16:24", "O": 0.5184, "H": 0.5186, "L": 0.518, "C": 0.518, "V": 458095.0}, {"T": "2025-12-23 16:25", "O": 0.518, "H": 0.5184, "L": 0.518, "C": 0.5184, "V": 152630.0}, {"T": "2025-12-23 16:26", "O": 0.5184, "H": 0.5192, "L": 0.5184, "C": 0.5188, "V": 925478.0}, {"T": "2025-12-23 16:27", "O": 0.5188, "H": 0.519, "L": 0.5184, "C": 0.5186, "V": 915013.0}, {"T": "2025-12-23 16:28", "O": 0.5188, "H": 0.5188, "L": 0.5182, "C": 0.5182, "V": 141245.0}, {"T": "2025-12-23 16:29", "O": 0.5182, "H": 0.5182, "L": 0.518, "C": 0.518, "V": 138360.0}, {"T": "2025-12-23 16:30", "O": 0.518, "H": 0.518, "L": 0.518, "C": 0.518, "V": 124126.0}, {"T": "2025-12-23 16:31", "O": 0.5182, "H": 0.5182, "L": 0.518, "C": 0.518, "V": 136034.0}, {"T": "2025-12-23 16:32", "O": 0.518, "H": 0.5184, "L": 0.518, "C": 0.518, "V": 259108.0}, {"T": "2025-12-23 16:33", "O": 0.5178, "H": 0.5182, "L": 0.5178, "C": 0.5178, "V": 193633.0}, {"T": "2025-12-23 16:34", "O": 0.518, "H": 0.518, "L": 0.5178, "C": 0.5178, "V": 393883.0}, {"T": "2025-12-23 16:35", "O": 0.518, "H": 0.5182, "L": 0.5176, "C": 0.5182, "V": 598734.0}, {"T": "2025-12-23 16:36", "O": 0.518, "H": 0.5188, "L": 0.518, "C": 0.5186, "V": 1807439.0}, {"T": "2025-12-23 16:37", "O": 0.5186, "H": 0.5186, "L": 0.5182, "C": 0.5186, "V": 426940.0}, {"T": "2025-12-23 16:38", "O": 0.5184, "H": 0.5186, "L": 0.5182, "C": 0.5186, "V": 400454.0}, {"T": "2025-12-23 16:39", "O": 0.5186, "H": 0.5196, "L": 0.5186, "C": 0.5192, "V": 3674102.0}, {"T": "2025-12-23 16:40", "O": 0.5192, "H": 0.5194, "L": 0.5186, "C": 0.5186, "V": 369003.0}, {"T": "2025-12-23 16:41", "O": 0.519, "H": 0.5192, "L": 0.5188, "C": 0.5192, "V": 598489.0}, {"T": "2025-12-23 16:42", "O": 0.5194, "H": 0.5194, "L": 0.5186, "C": 0.519, "V": 912619.0}, {"T": "2025-12-23 16:43", "O": 0.5192, "H": 0.5192, "L": 0.5188, "C": 0.519, "V": 683179.0}, {"T": "2025-12-23 16:44", "O": 0.519, "H": 0.519, "L": 0.5188, "C": 0.519, "V": 223668.0}, {"T": "2025-12-23 16:45", "O": 0.5192, "H": 0.5192, "L": 0.5186, "C": 0.519, "V": 392193.0}, {"T": "2025-12-23 16:46", "O": 0.519, "H": 0.519, "L": 0.5184, "C": 0.5186, "V": 133980.0}, {"T": "2025-12-23 16:47", "O": 0.5186, "H": 0.5186, "L": 0.518, "C": 0.5182, "V": 196733.0}, {"T": "2025-12-23 16:48", "O": 0.5182, "H": 0.5188, "L": 0.518, "C": 0.5186, "V": 365175.0}, {"T": "2025-12-23 16:49", "O": 0.5186, "H": 0.5188, "L": 0.5184, "C": 0.5188, "V": 61000.0}, {"T": "2025-12-23 16:50", "O": 0.5184, "H": 0.5184, "L": 0.5182, "C": 0.5182, "V": 322038.0}, {"T": "2025-12-23 16:51", "O": 0.5182, "H": 0.5182, "L": 0.518, "C": 0.5182, "V": 258419.0}, {"T": "2025-12-23 16:52", "O": 0.518, "H": 0.5182, "L": 0.518, "C": 0.518, "V": 585084.0}, {"T": "2025-12-23 16:53", "O": 0.5178, "H": 0.5182, "L": 0.5176, "C": 0.5176, "V": 1028597.0}, {"T": "2025-12-23 16:54", "O": 0.518, "H": 0.5194, "L": 0.5178, "C": 0.5192, "V": 8738858.0}, {"T": "2025-12-23 16:55", "O": 0.5188, "H": 0.5194, "L": 0.5188, "C": 0.5188, "V": 1928159.0}, {"T": "2025-12-23 16:56", "O": 0.519, "H": 0.5194, "L": 0.5188, "C": 0.519, "V": 1364355.0}, {"T": "2025-12-23 16:57", "O": 0.519, "H": 0.519, "L": 0.5188, "C": 0.519, "V": 956302.0}, {"T": "2025-12-23 16:58", "O": 0.5188, "H": 0.5188, "L": 0.518, "C": 0.5184, "V": 679567.0}, {"T": "2025-12-23 16:59", "O": 0.5182, "H": 0.5194, "L": 0.5182, "C": 0.519, "V": 4919004.0}, {"T": "2025-12-23 17:00", "O": 0.5192, "H": 0.5192, "L": 0.5188, "C": 0.5188, "V": 405227.0}, {"T": "2025-12-23 17:01", "O": 0.5192, "H": 0.52, "L": 0.5192, "C": 0.5196, "V": 5821877.0}, {"T": "2025-12-23 17:02", "O": 0.5194, "H": 0.5196, "L": 0.5192, "C": 0.5194, "V": 149693.0}, {"T": "2025-12-23 17:03", "O": 0.5194, "H": 0.5194, "L": 0.5186, "C": 0.5186, "V": 1070598.0}, {"T": "2025-12-23 17:04", "O": 0.5188, "H": 0.5192, "L": 0.5186, "C": 0.5188, "V": 529278.0}, {"T": "2025-12-23 17:05", "O": 0.5188, "H": 0.519, "L": 0.5186, "C": 0.5188, "V": 357141.0}, {"T": "2025-12-23 17:06", "O": 0.5188, "H": 0.5188, "L": 0.5184, "C": 0.5184, "V": 778766.0}, {"T": "2025-12-23 17:07", "O": 0.5184, "H": 0.5184, "L": 0.5178, "C": 0.518, "V": 1029527.0}, {"T": "2025-12-23 17:08", "O": 0.518, "H": 0.5188, "L": 0.518, "C": 0.518, "V": 2202777.0}, {"T": "2025-12-23 17:09", "O": 0.5184, "H": 0.5184, "L": 0.5182, "C": 0.5182, "V": 85495.0}, {"T": "2025-12-23 17:10", "O": 0.5182, "H": 0.5182, "L": 0.5178, "C": 0.518, "V": 287200.0}, {"T": "2025-12-23 17:11", "O": 0.518, "H": 0.518, "L": 0.5174, "C": 0.5178, "V": 694706.0}, {"T": "2025-12-23 17:12", "O": 0.5174, "H": 0.5176, "L": 0.5174, "C": 0.5176, "V": 163601.0}, {"T": "2025-12-23 17:13", "O": 0.5174, "H": 0.5176, "L": 0.5168, "C": 0.5168, "V": 928465.0}, {"T": "2025-12-23 17:14", "O": 0.517, "H": 0.5174, "L": 0.5168, "C": 0.5174, "V": 1069424.0}, {"T": "2025-12-23 17:15", "O": 0.5174, "H": 0.5176, "L": 0.517, "C": 0.5174, "V": 2906127.0}, {"T": "2025-12-23 17:16", "O": 0.5176, "H": 0.5176, "L": 0.517, "C": 0.5172, "V": 602916.0}, {"T": "2025-12-23 17:17", "O": 0.517, "H": 0.5172, "L": 0.517, "C": 0.517, "V": 240950.0}, {"T": "2025-12-23 17:18", "O": 0.517, "H": 0.5172, "L": 0.517, "C": 0.517, "V": 958648.0}, {"T": "2025-12-23 17:19", "O": 0.517, "H": 0.5176, "L": 0.517, "C": 0.5176, "V": 3610835.0}, {"T": "2025-12-23 17:20", "O": 0.5174, "H": 0.5176, "L": 0.5168, "C": 0.5172, "V": 1687233.0}, {"T": "2025-12-23 17:21", "O": 0.5172, "H": 0.5176, "L": 0.5172, "C": 0.5172, "V": 681334.0}, {"T": "2025-12-23 17:22", "O": 0.5174, "H": 0.5174, "L": 0.5162, "C": 0.5166, "V": 865505.0}, {"T": "2025-12-23 17:23", "O": 0.5168, "H": 0.5168, "L": 0.5166, "C": 0.5168, "V": 719948.0}, {"T": "2025-12-23 17:24", "O": 0.5166, "H": 0.5172, "L": 0.5166, "C": 0.5172, "V": 1015116.0}, {"T": "2025-12-23 17:25", "O": 0.5174, "H": 0.5174, "L": 0.5174, "C": 0.5174, "V": 203423.0}, {"T": "2025-12-23 17:26", "O": 0.5174, "H": 0.5178, "L": 0.5174, "C": 0.5176, "V": 810719.0}, {"T": "2025-12-23 17:27", "O": 0.5176, "H": 0.5178, "L": 0.5174, "C": 0.5176, "V": 304465.0}, {"T": "2025-12-23 17:28", "O": 0.5176, "H": 0.5178, "L": 0.5174, "C": 0.5174, "V": 1215214.0}, {"T": "2025-12-23 17:29", "O": 0.5176, "H": 0.5182, "L": 0.5172, "C": 0.5176, "V": 5447414.0}, {"T": "2025-12-23 17:30", "O": 0.5176, "H": 0.5178, "L": 0.5172, "C": 0.5178, "V": 850227.0}]}
{"Data": [{"T": "2025-12-23 09:01", "O": 2.484, "H": 2.484, "L": 2.47, "C": 2.47, "V": 643602.0}, {"T": "2025-12-23 09:02", "O": 2.473, "H": 2.476, "L": 2.467, "C": 2.471, "V": 113410.0}, {"T": "2025-12-23 09:03", "O": 2.475, "H": 2.475, "L": 2.47, "C": 2.474, "V": 208199.0}, {"T": "2025-12-23 09:04", "O": 2.474, "H": 2.48, "L": 2.471, "C": 2.48, "V": 119617.0}, {"T": "2025-12-23 09:05", "O": 2.477, "H": 2.48, "L": 2.476, "C": 2.477, "V": 77131.0}, {"T": "2025-12-23 09:06", "O": 2.476, "H": 2.476, "L": 2.465, "C": 2.469, "V": 720747.0}, {"T": "2025-12-23 09:07", "O": 2.469, "H": 2.47, "L": 2.453, "C": 2.454, "V": 710981.0}, {"T": "2025-12-23 09:08", "O": 2.454, "H": 2.455, "L": 2.451, "C": 2.454, "V": 244540.0}, {"T": "2025-12-23 09:09", "O": 2.453, "H": 2.46, "L": 2.453, "C": 2.454, "V": 168476.0}, {"T": "2025-12-23 09:10", "O": 2.455, "H": 2.455, "L": 2.45, "C": 2.45, "V": 249282.0}, {"T": "2025-12-23 09:11", "O": 2.451, "H": 2.454, "L": 2.449, "C": 2.454, "V": 330858.0}, {"T": "2025-12-23 09:12", "O": 2.452, "H": 2.459, "L": 2.451, "C": 2.458, "V": 550577.0}, {"T": "2025-12-23 09:13", "O": 2.455, "H": 2.455, "L": 2.453, "C": 2.453, "V": 37273.0}, {"T": "2025-12-23 09:14", "O": 2.452, "H": 2.453, "L": 2.447, "C": 2.448, "V": 230448.0}, {"T": "2025-12-23 09:15", "O": 2.448, "H": 2.45, "L": 2.447, "C": 2.448, "V": 89343.0}, {"T": "2025-12-23 09:16", "O": 2.448, "H": 2.45, "L": 2.445, "C": 2.447, "V": 187182.0}, {"T": "2025-12-23 09:17", "O": 2.447, "H": 2.452, "L": 2.446, "C": 2.45, "V": 58638.0}, {"T": "2025-12-23 09:18", "O": 2.45, "H": 2.451, "L": 2.449, "C": 2.45, "V": 102500.0}, {"T": "2025-12-23 09:19", "O": 2.451, "H": 2.452, "L": 2.449, "C": 2.45, "V": 60113.0}, {"T": "2025-12-23 09:20", "O": 2.45, "H": 2.452, "L": 2.449, "C": 2.452, "V": 41155.0}, {"T": "2025-12-23 09:21", "O": 2.452, "H": 2.454, "L": 2.452, "C": 2.453, "V": 74084.0}, {"T": "2025-12-23 09:22", "O": 2.454, "H": 2.457, "L": 2.454, "C": 2.456, "V": 94362.0}, {"T": "2025-12-23 09:23", "O": 2.457, "H": 2.458, "L": 2.451, "C": 2.451, "V": 267950.0}, {"T": "2025-12-23 09:24", "O": 2.452, "H": 2.453, "L": 2.451, "C": 2.451, "V": 55160.0}, {"T": "2025-12-23 09:25", "O": 2.451, "H": 2.451, "L": 2.447, "C": 2.447, "V": 119671.0}, {"T": "2025-12-23 09:26", "O": 2.449, "H": 2.449, "L": 2.445, "C": 2.449, "V": 300190.0}, {"T": "2025-12-23 09:27", "O": 2.45, "H": 2.45, "L": 2.447, "C": 2.45, "V": 105092.0}, {"T": "2025-12-23 09:28", "O": 2.449, "H": 2.453, "L": 2.449, "C": 2.453, "V": 86140.0}, {"T": "2025-12-23 09:29", "O": 2.452, "H": 2.453, "L": 2.451, "C": 2.452, "V": 28381.0}, {"T": "2025-12-23 09:30", "O": 2.453, "H": 2.454, "L": 2.452, "C": 2.452, "V": 39288.0}, {"T": "2025-12-23 09:31", "O": 2.454, "H": 2.46, "L": 2.454, "C": 2.459, "V": 421156.0}, {"T": "2025-12-23 09:32", "O": 2.458, "H": 2.459, "L": 2.456, "C": 2.458, "V": 72966.0}, {"T": "2025-12-23 09:33", "O": 2.456, "H": 2.457, "L": 2.455, "C": 2.457, "V": 76968.0}, {"T": "2025-12-23 09:34", "O": 2.457, "H": 2.458, "L": 2.452, "C": 2.454, "V": 141019.0}, {"T": "2025-12-23 09:35", "O": 2.455, "H": 2.456, "L": 2.454, "C": 2.456, "V": 27000.0}, {"T": "2025-12-23 09:36", "O": 2.454, "H": 2.456, "L": 2.454, "C": 2.454, "V": 14823.0}, {"T": "2025-12-23 09:37", "O": 2.454, "H": 2.454, "L": 2.454, "C": 2.454, "V": 26785.0}, {"T": "2025-12-23 09:38", "O": 2.454, "H": 2.454, "L": 2.448, "C": 2.449, "V": 314538.0}, {"T": "2025-12-23 09:39", "O": 2.451, "H": 2.457, "L": 2.451, "C": 2.457, "V": 205673.0}, {"T": "2025-12-23 09:40", "O": 2.457, "H": 2.458, "L": 2.456, "C": 2.458, "V": 37414.0}, {"T": "2025-12-23 09:41", "O": 2.457, "H": 2.458, "L": 2.457, "C": 2.458, "V": 41600.0}, {"T": "2025-12-23 09:42", "O": 2.457, "H": 2.457, "L": 2.455, "C": 2.455, "V": 4000.0}, {"T": "2025-12-23 09:43", "O": 2.457, "H": 2.457, "L": 2.454, "C": 2.454, "V": 36585.0}, {"T": "2025-12-23 09:44", "O": 2.455, "H": 2.455, "L": 2.453, "C": 2.453, "V": 9048.0}, {"T": "2025-12-23 09:45", "O": 2.452, "H": 2.453, "L": 2.452, "C": 2.453, "V": 43807.0}, {"T": "2025-12-23 09:46", "O": 2.453, "H": 2.46, "L": 2.453, "C": 2.458, "V": 843527.0}, {"T": "2025-12-23 09:47", "O": 2.457, "H": 2.457, "L": 2.455, "C": 2.455, "V": 177148.0}, {"T": "2025-12-23 09:48", "O": 2.455, "H": 2.457, "L": 2.455, "C": 2.457, "V": 442240.0}, {"T": "2025-12-23 09:49", "O": 2.455, "H": 2.457, "L": 2.455, "C": 2.456, "V": 5468.0}, {"T": "2025-12-23 09:50", "O": 2.456, "H": 2.456, "L": 2.454, "C": 2.456, "V": 92902.0}, {"T": "2025-12-23 09:51", "O": 2.457, "H": 2.457, "L": 2.451, "C": 2.452, "V": 398567.0}, {"T": "2025-12-23 09:52", "O": 2.452, "H": 2.452, "L": 2.446, "C": 2.446, "V": 529997.0}, {"T": "2025-12-23 09:53", "O": 2.447, "H": 2.447, "L": 2.447, "C": 2.447, "V": 8042.0}, {"T": "2025-12-23 09:54", "O": 2.449, "H": 2.449, "L": 2.446, "C": 2.448, "V": 68543.0}, {"T": "2025-12-23 09:55", "O": 2.448, "H": 2.448, "L": 2.448, "C": 2.448, "V": 2000.0}, {"T": "2025-12-23 09:56", "O": 2.448, "H": 2.448, "L": 2.446, "C": 2.447, "V": 49232.0}, {"T": "2025-12-23 09:57", "O": 2.446, "H": 2.448, "L": 2.446, "C": 2.447, "V": 76718.0}, {"T": "2025-12-23 09:58", "O": 2.448, "H": 2.448, "L": 2.445, "C": 2.447, "V": 231604.0}, {"T": "2025-12-23 09:59", "O": 2.448, "H": 2.448, "L": 2.446, "C": 2.448, "V": 29964.0}, {"T": "2025-12-23 10:00", "O": 2.448, "H": 2.448, "L": 2.443, "C": 2.443, "V": 175310.0}, {"T": "2025-12-23 10:01", "O": 2.442, "H": 2.443, "L": 2.441, "C": 2.443, "V": 33845.0}, {"T": "2025-12-23 10:02", "O": 2.444, "H": 2.448, "L": 2.443, "C": 2.447, "V": 71895.0}, {"T": "2025-12-23 10:03", "O": 2.445, "H": 2.446, "L": 2.444, "C": 2.446, "V": 24465.0}, {"T": "2025-12-23 10:04", "O": 2.446, "H": 2.447, "L": 2.444, "C": 2.445, "V": 48536.0}, {"T": "2025-12-23 10:05", "O": 2.444, "H": 2.444, "L": 2.444, "C": 2.444, "V": 1000.0}, {"T": "2025-12-23 10:06", "O": 2.443, "H": 2.444, "L": 2.442, "C": 2.442, "V": 126500.0}, {"T": "2025-12-23 10:07", "O": 2.443, "H": 2.443, "L": 2.44, "C": 2.442, "V": 301508.0}, {"T": "2025-12-23 10:08", "O": 2.444, "H": 2.445, "L": 2.442, "C": 2.445, "V": 191749.0}, {"T": "2025-12-23 10:09", "O": 2.444, "H": 2.444, "L": 2.442, "C": 2.442, "V": 11190.0}, {"T": "2025-12-23 10:10", "O": 2.444, "H": 2.444, "L": 2.441, "C": 2.443, "V": 97931.0}, {"T": "2025-12-23 10:12", "O": 2.444, "H": 2.445, "L": 2.441, "C": 2.442, "V": 147268.0}, {"T": "2025-12-23 10:13", "O": 2.442, "H": 2.442, "L": 2.441, "C": 2.441, "V": 7579.0}, {"T": "2025-12-23 10:14", "O": 2.441, "H": 2.442, "L": 2.441, "C": 2.442, "V": 12049.0}, {"T": "2025-12-23 10:15", "O": 2.442, "H": 2.443, "L": 2.442, "C": 2.443, "V": 33428.0}, {"T": "2025-12-23 10:16", "O": 2.442, "H": 2.446, "L": 2.442, "C": 2.446, "V": 45698.0}, {"T": "2025-12-23 10:17", "O": 2.447, "H": 2.447, "L": 2.447, "C": 2.447, "V": 6200.0}, {"T": "2025-12-23 10:18", "O": 2.447, "H": 2.448, "L": 2.447, "C": 2.447, "V": 92286.0}, {"T": "2025-12-23 10:19", "O": 2.448, "H": 2.449, "L": 2.447, "C": 2.449, "V": 11026.0}, {"T": "2025-12-23 10:20", "O": 2.449, "H": 2.455, "L": 2.449, "C": 2.452, "V": 908250.0}, {"T": "2025-12-23 10:21", "O": 2.452, "H": 2.454, "L": 2.452, "C": 2.454, "V": 186499.0}, {"T": "2025-12-23 10:22", "O": 2.455, "H": 2.455, "L": 2.452, "C": 2.452, "V": 17035.0}, {"T": "2025-12-23 10:23", "O": 2.451, "H": 2.451, "L": 2.451, "C": 2.451, "V": 3585.0}, {"T": "2025-12-23 10:24", "O": 2.45, "H": 2.451, "L": 2.449, "C": 2.451, "V": 146388.0}, {"T": "2025-12-23 10:25", "O": 2.452, "H": 2.452, "L": 2.45, "C": 2.45, "V": 47339.0}, {"T": "2025-12-23 10:26", "O": 2.452, "H": 2.452, "L": 2.45, "C": 2.452, "V": 22947.0}, {"T": "2025-12-23 10:27", "O": 2.451, "H": 2.452, "L": 2.45, "C": 2.452, "V": 46676.0}, {"T": "2025-12-23 10:28", "O": 2.45, "H": 2.452, "L": 2.45, "C": 2.452, "V": 9500.0}, {"T": "2025-12-23 10:29", "O": 2.451, "H": 2.451, "L": 2.45, "C": 2.45, "V": 16470.0}, {"T": "2025-12-23 10:30", "O": 2.451, "H": 2.451, "L": 2.451, "C": 2.451, "V": 6660.0}, {"T": "2025-12-23 10:32", "O": 2.452, "H": 2.452, "L": 2.451, "C": 2.451, "V": 84954.0}, {"T": "2025-12-23 10:33", "O": 2.451, "H": 2.452, "L": 2.45, "C": 2.451, "V": 30604.0}, {"T": "2025-12-23 10:34", "O": 2.452, "H": 2.452, "L": 2.451, "C": 2.451, "V": 35796.0}, {"T": "2025-12-23 10:35", "O": 2.451, "H": 2.451, "L": 2.451, "C": 2.451, "V": 2500.0}, {"T": "2025-12-23 10:36", "O": 2.452, "H": 2.452, "L": 2.452, "C": 2.452, "V": 5000.0}, {"T": "2025-12-23 10:37", "O": 2.451, "H": 2.452, "L": 2.45, "C": 2.451, "V": 11711.0}, {"T": "2025-12-23 10:38", "O": 2.453, "H": 2.454, "L": 2.452, "C": 2.453, "V": 77088.0}, {"T": "2025-12-23 10:39", "O": 2.453, "H": 2.453, "L": 2.453, "C": 2.453, "V": 2215.0}, {"T": "2025-12-23 10:41", "O": 2.453, "H": 2.454, "L": 2.453, "C": 2.454, "V": 800.0}, {"T": "2025-12-23 10:42", "O": 2.453, "H": 2.453, "L": 2.452, "C": 2.452, "V": 53970.0}, {"T": "2025-12-23 10:43", "O": 2.454, "H": 2.454, "L": 2.452, "C": 2.452, "V": 13500.0}, {"T": "2025-12-23 10:44", "O": 2.454, "H": 2.454, "L": 2.454, "C": 2.454, "V": 4100.0}, {"T": "2025-12-23 10:45", "O": 2.452, "H": 2.454, "L": 2.452, "C": 2.453, "V": 16368.0}, {"T": "2025-12-23 10:46", "O": 2.451, "H": 2.453, "L": 2.451, "C": 2.453, "V": 14000.0}, {"T": "2025-12-23 10:47", "O": 2.452, "H": 2.452, "L": 2.452, "C": 2.452, "V": 328.0}, {"T": "2025-12-23 10:48", "O": 2.451, "H": 2.452, "L": 2.451, "C": 2.452, "V": 4917.0}, {"T": "2025-12-23 10:49", "O": 2.451, "H": 2.452, "L": 2.451, "C": 2.452, "V": 26000.0}, {"T": "2025-12-23 10:50", "O": 2.452, "H": 2.452, "L": 2.452, "C": 2.452, "V": 2911.0}, {"T": "2025-12-23 10:51", "O": 2.451, "H": 2.452, "L": 2.45, "C": 2.451, "V": 42454.0}, {"T": "2025-12-23 10:52", "O": 2.45, "H": 2.45, "L": 2.448, "C": 2.448, "V": 178142.0}, {"T": "2025-12-23 10:53", "O": 2.448, "H": 2.448, "L": 2.446, "C": 2.446, "V": 52869.0}, {"T": "2025-12-23 10:54", "O": 2.446, "H": 2.447, "L": 2.446, "C": 2.446, "V": 5549.0}, {"T": "2025-12-23 10:55", "O": 2.446, "H": 2.446, "L": 2.446, "C": 2.446, "V": 4475.0}, {"T": "2025-12-23 10:56", "O": 2.447, "H": 2.452, "L": 2.447, "C": 2.45, "V": 301627.0}, {"T": "2025-12-23 10:57", "O": 2.452, "H": 2.452, "L": 2.452, "C": 2.452, "V": 1200.0}, {"T": "2025-12-23 10:58", "O": 2.45, "H": 2.452, "L": 2.45, "C": 2.452, "V": 5000.0}, {"T": "2025-12-23 10:59", "O": 2.451, "H": 2.451, "L": 2.45, "C": 2.45, "V": 77898.0}, {"T": "2025-12-23 11:00", "O": 2.45, "H": 2.452, "L": 2.45, "C": 2.452, "V": 4104.0}, {"T": "2025-12-23 11:01", "O": 2.451, "H": 2.451, "L": 2.451, "C": 2.451, "V": 35.0}, {"T": "2025-12-23 11:02", "O": 2.451, "H": 2.452, "L": 2.45, "C": 2.452, "V": 16832.0}, {"T": "2025-12-23 11:03", "O": 2.452, "H": 2.452, "L": 2.451, "C": 2.452, "V": 29202.0}, {"T": "2025-12-23 11:04", "O": 2.451, "H": 2.451, "L": 2.45, "C": 2.45, "V": 2614.0}, {"T": "2025-12-23 11:05", "O": 2.451, "H": 2.451, "L": 2.451, "C": 2.451, "V": 500.0}, {"T": "2025-12-23 11:06", "O": 2.45, "H": 2.451, "L": 2.449, "C": 2.449, "V": 40610.0}, {"T": "2025-12-23 11:07", "O": 2.45, "H": 2.451, "L": 2.449, "C": 2.451, "V": 23662.0}, {"T": "2025-12-23 11:08", "O": 2.45, "H": 2.451, "L": 2.45, "C": 2.451, "V": 6980.0}, {"T": "2025-12-23 11:09", "O": 2.45, "H": 2.45, "L": 2.45, "C": 2.45, "V": 1041.0}, {"T": "2025-12-23 11:10", "O": 2.45, "H": 2.451, "L": 2.45, "C": 2.451, "V": 13592.0}, {"T": "2025-12-23 11:11", "O": 2.452, "H": 2.452, "L": 2.451, "C": 2.451, "V": 2011.0}, {"T": "2025-12-23 11:12", "O": 2.45, "H": 2.451, "L": 2.45, "C": 2.451, "V": 6100.0}, {"T": "2025-12-23 11:13", "O": 2.45, "H": 2.45, "L": 2.45, "C": 2.45, "V": 8192.0}, {"T": "2025-12-23 11:15", "O": 2.45, "H": 2.45, "L": 2.45, "C": 2.45, "V": 24056.0}, {"T": "2025-12-23 11:16", "O": 2.45, "H": 2.45, "L": 2.448, "C": 2.448, "V": 16036.0}, {"T": "2025-12-23 11:17", "O": 2.449, "H": 2.449, "L": 2.449, "C": 2.449, "V": 33885.0}, {"T": "2025-12-23 11:18", "O": 2.45, "H": 2.45, "L": 2.45, "C": 2.45, "V": 38148.0}, {"T": "2025-12-23 11:19", "O": 2.449, "H": 2.449, "L": 2.448, "C": 2.448, "V": 18100.0}, {"T": "2025-12-23 11:20", "O": 2.448, "H": 2.449, "L": 2.447, "C": 2.449, "V": 102952.0}, {"T": "2025-12-23 11:21", "O": 2.449, "H": 2.449, "L": 2.449, "C": 2.449, "V": 37180.0}, {"T": "2025-12-23 11:22", "O": 2.45, "H": 2.45, "L": 2.45, "C": 2.45, "V": 93.0}, {"T": "2025-12-23 11:23", "O": 2.449, "H": 2.449, "L": 2.449, "C": 2.449, "V": 41000.0}, {"T": "2025-12-23 11:24", "O": 2.448, "H": 2.448, "L": 2.447, "C": 2.448, "V": 12383.0}, {"T": "2025-12-23 11:25", "O": 2.449, "H": 2.449, "L": 2.447, "C": 2.447, "V": 59058.0}, {"T": "2025-12-23 11:26", "O": 2.449, "H": 2.449, "L": 2.446, "C": 2.448, "V": 23229.0}, {"T": "2025-12-23 11:27", "O": 2.446, "H": 2.447, "L": 2.446, "C": 2.447, "V": 17396.0}, {"T": "2025-12-23 11:28", "O": 2.447, "H": 2.447, "L": 2.446, "C": 2.447, "V": 24016.0}, {"T": "2025-12-23 11:29", "O": 2.449, "H": 2.449, "L": 2.448, "C": 2.448, "V": 4000.0}, {"T": "2025-12-23 11:30", "O": 2.45, "H": 2.451, "L": 2.45, "C": 2.45, "V": 100513.0}, {"T": "2025-12-23 11:31", "O": 2.451, "H": 2.451, "L": 2.449, "C": 2.45, "V": 16974.0}, {"T": "2025-12-23 11:32", "O": 2.449, "H": 2.45, "L": 2.449, "C": 2.449, "V": 15989.0}, {"T": "2025-12-23 11:33", "O": 2.449, "H": 2.449, "L": 2.448, "C": 2.449, "V": 26497.0}, {"T": "2025-12-23 11:34", "O": 2.448, "H": 2.448, "L": 2.448, "C": 2.448, "V": 8806.0}, {"T": "2025-12-23 11:35", "O": 2.448, "H": 2.449, "L": 2.448, "C": 2.449, "V": 5160.0}, {"T": "2025-12-23 11:36", "O": 2.448, "H": 2.449, "L": 2.447, "C": 2.447, "V": 7822.0}, {"T": "2025-12-23 11:37", "O": 2.447, "H": 2.448, "L": 2.447, "C": 2.447, "V": 30990.0}, {"T": "2025-12-23 11:38", "O": 2.448, "H": 2.448, "L": 2.448, "C": 2.448, "V": 2803.0}, {"T": "2025-12-23 11:39", "O": 2.449, "H": 2.449, "L": 2.447, "C": 2.448, "V": 54500.0}, {"T": "2025-12-23 11:40", "O": 2.448, "H": 2.448, "L": 2.446, "C": 2.447, "V": 43292.0}, {"T": "2025-12-23 11:41", "O": 2.448, "H": 2.448, "L": 2.448, "C": 2.448, "V": 10000.0}, {"T": "2025-12-23 11:42", "O": 2.446, "H": 2.447, "L": 2.446, "C": 2.447, "V": 63824.0}, {"T": "2025-12-23 11:43", "O": 2.447, "H": 2.447, "L": 2.447, "C": 2.447, "V": 10000.0}, {"T": "2025-12-23 11:44", "O": 2.447, "H": 2.447, "L": 2.446, "C": 2.446, "V": 19646.0}, {"T": "2025-12-23 11:45", "O": 2.447, "H": 2.451, "L": 2.447, "C": 2.451, "V": 273495.0}, {"T": "2025-12-23 11:46", "O": 2.451, "H": 2.452, "L": 2.451, "C": 2.451, "V": 20035.0}, {"T": "2025-12-23 11:47", "O": 2.451, "H": 2.451, "L": 2.45, "C": 2.45, "V": 8134.0}, {"T": "2025-12-23 11:48", "O": 2.45, "H": 2.451, "L": 2.45, "C": 2.45, "V": 32721.0}, {"T": "2025-12-23 11:49", "O": 2.451, "H": 2.451, "L": 2.45, "C": 2.451, "V": 21412.0}, {"T": "2025-12-23 11:50", "O": 2.45, "H": 2.45, "L": 2.45, "C": 2.45, "V": 467.0}, {"T": "2025-12-23 11:51", "O": 2.45, "H": 2.45, "L": 2.45, "C": 2.45, "V": 25446.0}, {"T": "2025-12-23 11:52", "O": 2.45, "H": 2.45, "L": 2.449, "C": 2.449, "V": 8814.0}, {"T": "2025-12-23 11:53", "O": 2.448, "H": 2.449, "L": 2.448, "C": 2.449, "V": 13078.0}, {"T": "2025-12-23 11:55", "O": 2.448, "H": 2.448, "L": 2.448, "C": 2.448, "V": 200.0}, {"T": "2025-12-23 11:56", "O": 2.446, "H": 2.446, "L": 2.446, "C": 2.446, "V": 19534.0}, {"T": "2025-12-23 11:57", "O": 2.445, "H": 2.446, "L": 2.444, "C": 2.446, "V": 169049.0}, {"T": "2025-12-23 11:58", "O": 2.445, "H": 2.445, "L": 2.443, "C": 2.443, "V": 29210.0}, {"T": "2025-12-23 11:59", "O": 2.444, "H": 2.444, "L": 2.444, "C": 2.444, "V": 8500.0}, {"T": "2025-12-23 12:00", "O": 2.444, "H": 2.445, "L": 2.444, "C": 2.444, "V": 10230.0}, {"T": "2025-12-23 12:01", "O": 2.444, "H": 2.444, "L": 2.444, "C": 2.444, "V": 40.0}, {"T": "2025-12-23 12:02", "O": 2.444, "H": 2.447, "L": 2.444, "C": 2.447, "V": 109859.0}, {"T": "2025-12-23 12:03", "O": 2.447, "H": 2.448, "L": 2.445, "C": 2.448, "V": 127471.0}, {"T": "2025-12-23 12:04", "O": 2.449, "H": 2.45, "L": 2.449, "C": 2.45, "V": 4672.0}, {"T": "2025-12-23 12:05", "O": 2.448, "H": 2.448, "L": 2.448, "C": 2.448, "V": 6000.0}, {"T": "2025-12-23 12:07", "O": 2.448, "H": 2.448, "L": 2.447, "C": 2.447, "V": 42888.0}, {"T": "2025-12-23 12:08", "O": 2.448, "H": 2.448, "L": 2.447, "C": 2.448, "V": 3501.0}, {"T": "2025-12-23 12:09", "O": 2.447, "H": 2.448, "L": 2.446, "C": 2.448, "V": 4021.0}, {"T": "2025-12-23 12:10", "O": 2.446, "H": 2.446, "L": 2.446, "C": 2.446, "V": 26999.0}, {"T": "2025-12-23 12:11", "O": 2.447, "H": 2.447, "L": 2.447, "C": 2.447, "V": 936.0}, {"T": "2025-12-23 12:12", "O": 2.447, "H": 2.448, "L": 2.447, "C": 2.448, "V": 37090.0}, {"T": "2025-12-23 12:13", "O": 2.448, "H": 2.448, "L": 2.448, "C": 2.448, "V": 9955.0}, {"T": "2025-12-23 12:14", "O": 2.446, "H": 2.446, "L": 2.446, "C": 2.446, "V": 2500.0}, {"T": "2025-12-23 12:15", "O": 2.446, "H": 2.446, "L": 2.446, "C": 2.446, "V": 14219.0}, {"T": "2025-12-23 12:16", "O": 2.445, "H": 2.445, "L": 2.444, "C": 2.445, "V": 155018.0}, {"T": "2025-12-23 12:17", "O": 2.445, "H": 2.445, "L": 2.442, "C": 2.442, "V": 103422.0}, {"T": "2025-12-23 12:18", "O": 2.441, "H": 2.441, "L": 2.44, "C": 2.44, "V": 109253.0}, {"T": "2025-12-23 12:19", "O": 2.441, "H": 2.441, "L": 2.441, "C": 2.441, "V": 2500.0}, {"T": "2025-12-23 12:20", "O": 2.442, "H": 2.442, "L": 2.44, "C": 2.441, "V": 34390.0}, {"T": "2025-12-23 12:21", "O": 2.443, "H": 2.443, "L": 2.441, "C": 2.441, "V": 26022.0}, {"T": "2025-12-23 12:22", "O": 2.441, "H": 2.441, "L": 2.441, "C": 2.441, "V": 4553.0}, {"T": "2025-12-23 12:23", "O": 2.443, "H": 2.443, "L": 2.443, "C": 2.443, "V": 5050.0}, {"T": "2025-12-23 12:24", "O": 2.442, "H": 2.442, "L": 2.439, "C": 2.44, "V": 173688.0}, {"T": "2025-12-23 12:25", "O": 2.44, "H": 2.441, "L": 2.44, "C": 2.441, "V": 31566.0}, {"T": "2025-12-23 12:26", "O": 2.44, "H": 2.441, "L": 2.44, "C": 2.441, "V": 16444.0}, {"T": "2025-12-23 12:27", "O": 2.441, "H": 2.441, "L": 2.44, "C": 2.441, "V": 90205.0}, {"T": "2025-12-23 12:28", "O": 2.441, "H": 2.441, "L": 2.438, "C": 2.438, "V": 240425.0}, {"T": "2025-12-23 12:29", "O": 2.438, "H": 2.438, "L": 2.431, "C": 2.432, "V": 510513.0}, {"T": "2025-12-23 12:30", "O": 2.432, "H": 2.433, "L": 2.431, "C": 2.432, "V": 111860.0}, {"T": "2025-12-23 12:31", "O": 2.432, "H": 2.433, "L": 2.428, "C": 2.43, "V": 829607.0}, {"T": "2025-12-23 12:32", "O": 2.429, "H": 2.43, "L": 2.428, "C": 2.429, "V": 87141.0}, {"T": "2025-12-23 12:33", "O": 2.431, "H": 2.432, "L": 2.429, "C": 2.43, "V": 34111.0}, {"T": "2025-12-23 12:34", "O": 2.43, "H": 2.431, "L": 2.43, "C": 2.431, "V": 15602.0}, {"T": "2025-12-23 12:35", "O": 2.432, "H": 2.433, "L": 2.431, "C": 2.432, "V": 75398.0}, {"T": "2025-12-23 12:36", "O": 2.431, "H": 2.433, "L": 2.431, "C": 2.432, "V": 54265.0}, {"T": "2025-12-23 12:37", "O": 2.433, "H": 2.434, "L": 2.433, "C": 2.433, "V": 71540.0}, {"T": "2025-12-23 12:38", "O": 2.432, "H": 2.436, "L": 2.431, "C": 2.436, "V": 176432.0}, {"T": "2025-12-23 12:39", "O": 2.434, "H": 2.436, "L": 2.434, "C": 2.435, "V": 50510.0}, {"T": "2025-12-23 12:40", "O": 2.436, "H": 2.436, "L": 2.435, "C": 2.436, "V": 5820.0}, {"T": "2025-12-23 12:41", "O": 2.436, "H": 2.437, "L": 2.436, "C": 2.437, "V": 91341.0}, {"T": "2025-12-23 12:42", "O": 2.438, "H": 2.438, "L": 2.438, "C": 2.438, "V": 11500.0}, {"T": "2025-12-23 12:43", "O": 2.438, "H": 2.439, "L": 2.438, "C": 2.439, "V": 8324.0}, {"T": "2025-12-23 12:45", "O": 2.438, "H": 2.439, "L": 2.437, "C": 2.437, "V": 16556.0}, {"T": "2025-12-23 12:46", "O": 2.437, "H": 2.437, "L": 2.437, "C": 2.437, "V": 1500.0}, {"T": "2025-12-23 12:47", "O": 2.436, "H": 2.436, "L": 2.436, "C": 2.436, "V": 1008.0}, {"T": "2025-12-23 12:49", "O": 2.438, "H": 2.438, "L": 2.438, "C": 2.438, "V": 1000.0}, {"T": "2025-12-23 12:50", "O": 2.438, "H": 2.439, "L": 2.438, "C": 2.439, "V": 38905.0}, {"T": "2025-12-23 12:51", "O": 2.437, "H": 2.438, "L": 2.437, "C": 2.438, "V": 10356.0}, {"T": "2025-12-23 12:52", "O": 2.437, "H": 2.437, "L": 2.435, "C": 2.437, "V": 269013.0}, {"T": "2025-12-23 12:53", "O": 2.436, "H": 2.436, "L": 2.436, "C": 2.436, "V": 4000.0}, {"T": "2025-12-23 12:54", "O": 2.436, "H": 2.437, "L": 2.436, "C": 2.437, "V": 9614.0}, {"T": "2025-12-23 12:55", "O": 2.438, "H": 2.438, "L": 2.438, "C": 2.438, "V": 10.0}, {"T": "2025-12-23 12:57", "O": 2.437, "H": 2.438, "L": 2.437, "C": 2.438, "V": 13132.0}, {"T": "2025-12-23 12:58", "O": 2.437, "H": 2.437, "L": 2.437, "C": 2.437, "V": 29541.0}, {"T": "2025-12-23 12:59", "O": 2.437, "H": 2.438, "L": 2.436, "C": 2.436, "V": 12600.0}, {"T": "2025-12-23 13:00", "O": 2.436, "H": 2.437, "L": 2.435, "C": 2.437, "V": 22000.0}, {"T": "2025-12-23 13:01", "O": 2.437, "H": 2.438, "L": 2.437, "C": 2.438, "V": 77213.0}, {"T": "2025-12-23 13:02", "O": 2.436, "H": 2.436, "L": 2.436, "C": 2.436, "V": 4500.0}, {"T": "2025-12-23 13:03", "O": 2.438, "H": 2.438, "L": 2.438, "C": 2.438, "V": 5708.0}, {"T": "2025-12-23 13:04", "O": 2.439, "H": 2.439, "L": 2.439, "C": 2.439, "V": 1357.0}, {"T": "2025-12-23 13:05", "O": 2.439, "H": 2.439, "L": 2.439, "C": 2.439, "V": 26356.0}, {"T": "2025-12-23 13:06", "O": 2.439, "H": 2.439, "L": 2.438, "C": 2.438, "V": 10850.0}, {"T": "2025-12-23 13:07", "O": 2.438, "H": 2.438, "L": 2.438, "C": 2.438, "V": 100.0}, {"T": "2025-12-23 13:08", "O": 2.437, "H": 2.437, "L": 2.435, "C": 2.437, "V": 22050.0}, {"T": "2025-12-23 13:09", "O": 2.436, "H": 2.437, "L": 2.436, "C": 2.437, "V": 6508.0}, {"T": "2025-12-23 13:10", "O": 2.437, "H": 2.437, "L": 2.437, "C": 2.437, "V": 7362.0}, {"T": "2025-12-23 13:11", "O": 2.438, "H": 2.438, "L": 2.438, "C": 2.438, "V": 20400.0}, {"T": "2025-12-23 13:12", "O": 2.437, "H": 2.437, "L": 2.437, "C": 2.437, "V": 41064.0}, {"T": "2025-12-23 13:13", "O": 2.438, "H": 2.438, "L": 2.438, "C": 2.438, "V": 14405.0}, {"T": "2025-12-23 13:14", "O": 2.437, "H": 2.438, "L": 2.437, "C": 2.437, "V": 7000.0}, {"T": "2025-12-23 13:15", "O": 2.437, "H": 2.437, "L": 2.437, "C": 2.437, "V": 14850.0}, {"T": "2025-12-23 13:16", "O": 2.438, "H": 2.438, "L": 2.438, "C": 2.438, "V": 300.0}, {"T": "2025-12-23 13:17", "O": 2.438, "H": 2.44, "L": 2.438, "C": 2.44, "V": 40134.0}, {"T": "2025-12-23 13:18", "O": 2.438, "H": 2.439, "L": 2.437, "C": 2.437, "V": 56062.0}, {"T": "2025-12-23 13:19", "O": 2.437, "H": 2.437, "L": 2.436, "C": 2.436, "V": 8890.0}, {"T": "2025-12-23 13:21", "O": 2.436, "H": 2.437, "L": 2.436, "C": 2.437, "V": 17027.0}, {"T": "2025-12-23 13:22", "O": 2.439, "H": 2.439, "L": 2.439, "C": 2.439, "V": 20.0}, {"T": "2025-12-23 13:23", "O": 2.44, "H": 2.442, "L": 2.44, "C": 2.442, "V": 57288.0}, {"T": "2025-12-23 13:24", "O": 2.442, "H": 2.442, "L": 2.44, "C": 2.441, "V": 50308.0}, {"T": "2025-12-23 13:25", "O": 2.441, "H": 2.441, "L": 2.441, "C": 2.441, "V": 2300.0}, {"T": "2025-12-23 13:27", "O": 2.444, "H": 2.444, "L": 2.442, "C": 2.442, "V": 1367.0}, {"T": "2025-12-23 13:28", "O": 2.444, "H": 2.444, "L": 2.444, "C": 2.444, "V": 2250.0}, {"T": "2025-12-23 13:29", "O": 2.442, "H": 2.442, "L": 2.442, "C": 2.442, "V": 139.0}, {"T": "2025-12-23 13:30", "O": 2.443, "H": 2.444, "L": 2.443, "C": 2.444, "V": 141445.0}, {"T": "2025-12-23 13:31", "O": 2.443, "H": 2.443, "L": 2.443, "C": 2.443, "V": 3000.0}, {"T": "2025-12-23 13:32", "O": 2.446, "H": 2.449, "L": 2.446, "C": 2.449, "V": 248717.0}, {"T": "2025-12-23 13:33", "O": 2.449, "H": 2.449, "L": 2.447, "C": 2.447, "V": 59000.0}, {"T": "2025-12-23 13:34", "O": 2.448, "H": 2.448, "L": 2.448, "C": 2.448, "V": 1440.0}, {"T": "2025-12-23 13:36", "O": 2.448, "H": 2.45, "L": 2.448, "C": 2.45, "V": 51721.0}, {"T": "2025-12-23 13:37", "O": 2.45, "H": 2.45, "L": 2.448, "C": 2.448, "V": 64501.0}, {"T": "2025-12-23 13:38", "O": 2.448, "H": 2.448, "L": 2.447, "C": 2.447, "V": 17653.0}, {"T": "2025-12-23 13:39", "O": 2.447, "H": 2.448, "L": 2.447, "C": 2.448, "V": 10000.0}, {"T": "2025-12-23 13:40", "O": 2.448, "H": 2.448, "L": 2.447, "C": 2.448, "V": 11567.0}, {"T": "2025-12-23 13:41", "O": 2.448, "H": 2.448, "L": 2.448, "C": 2.448, "V": 10592.0}, {"T": "2025-12-23 13:42", "O": 2.447, "H": 2.447, "L": 2.447, "C": 2.447, "V": 300.0}, {"T": "2025-12-23 13:43", "O": 2.447, "H": 2.453, "L": 2.447, "C": 2.452, "V": 491616.0}, {"T": "2025-12-23 13:44", "O": 2.454, "H": 2.454, "L": 2.453, "C": 2.453, "V": 11055.0}, {"T": "2025-12-23 13:45", "O": 2.454, "H": 2.454, "L": 2.454, "C": 2.454, "V": 300.0}, {"T": "2025-12-23 13:46", "O": 2.453, "H": 2.455, "L": 2.453, "C": 2.455, "V": 65542.0}, {"T": "2025-12-23 13:48", "O": 2.454, "H": 2.455, "L": 2.454, "C": 2.455, "V": 73094.0}, {"T": "2025-12-23 13:49", "O": 2.455, "H": 2.457, "L": 2.454, "C": 2.457, "V": 157176.0}, {"T": "2025-12-23 13:50", "O": 2.456, "H": 2.456, "L": 2.456, "C": 2.456, "V": 10000.0}, {"T": "2025-12-23 13:51", "O": 2.458, "H": 2.458, "L": 2.456, "C": 2.457, "V": 2762.0}, {"T": "2025-12-23 13:52", "O": 2.457, "H": 2.458, "L": 2.457, "C": 2.458, "V": 52060.0}, {"T": "2025-12-23 13:53", "O": 2.456, "H": 2.456, "L": 2.456, "C": 2.456, "V": 1.0}, {"T": "2025-12-23 13:54", "O": 2.458, "H": 2.458, "L": 2.458, "C": 2.458, "V": 2500.0}, {"T": "2025-12-23 13:55", "O": 2.458, "H": 2.458, "L": 2.452, "C": 2.456, "V": 83255.0}, {"T": "2025-12-23 13:56", "O": 2.454, "H": 2.455, "L": 2.454, "C": 2.454, "V": 9401.0}, {"T": "2025-12-23 13:57", "O": 2.455, "H": 2.455, "L": 2.455, "C": 2.455, "V": 20000.0}, {"T": "2025-12-23 13:58", "O": 2.456, "H": 2.456, "L": 2.456, "C": 2.456, "V": 200.0}, {"T": "2025-12-23 13:59", "O": 2.455, "H": 2.455, "L": 2.455, "C": 2.455, "V": 2000.0}, {"T": "2025-12-23 14:00", "O": 2.456, "H": 2.457, "L": 2.456, "C": 2.457, "V": 17994.0}, {"T": "2025-12-23 14:01", "O": 2.457, "H": 2.458, "L": 2.457, "C": 2.458, "V": 135792.0}, {"T": "2025-12-23 14:02", "O": 2.458, "H": 2.459, "L": 2.458, "C": 2.459, "V": 157492.0}, {"T": "2025-12-23 14:03", "O": 2.458, "H": 2.46, "L": 2.458, "C": 2.459, "V": 48000.0}, {"T": "2025-12-23 14:04", "O": 2.459, "H": 2.459, "L": 2.458, "C": 2.458, "V": 21424.0}, {"T": "2025-12-23 14:05", "O": 2.458, "H": 2.459, "L": 2.458, "C": 2.458, "V": 8000.0}, {"T": "2025-12-23 14:06", "O": 2.458, "H": 2.458, "L": 2.458, "C": 2.458, "V": 1400.0}, {"T": "2025-12-23 14:07", "O": 2.459, "H": 2.459, "L": 2.458, "C": 2.459, "V": 50625.0}, {"T": "2025-12-23 14:08", "O": 2.459, "H": 2.459, "L": 2.459, "C": 2.459, "V": 30000.0}, {"T": "2025-12-23 14:09", "O": 2.459, "H": 2.461, "L": 2.459, "C": 2.461, "V": 147718.0}, {"T": "2025-12-23 14:10", "O": 2.46, "H": 2.46, "L": 2.459, "C": 2.459, "V": 21254.0}, {"T": "2025-12-23 14:11", "O": 2.458, "H": 2.458, "L": 2.458, "C": 2.458, "V": 10500.0}, {"T": "2025-12-23 14:12", "O": 2.46, "H": 2.46, "L": 2.459, "C": 2.459, "V": 6000.0}, {"T": "2025-12-23 14:13", "O": 2.46, "H": 2.46, "L": 2.459, "C": 2.459, "V": 11076.0}, {"T": "2025-12-23 14:14", "O": 2.46, "H": 2.46, "L": 2.459, "C": 2.459, "V": 9345.0}, {"T": "2025-12-23 14:16", "O": 2.459, "H": 2.459, "L": 2.458, "C": 2.458, "V": 113896.0}, {"T": "2025-12-23 14:17", "O": 2.457, "H": 2.457, "L": 2.457, "C": 2.457, "V": 480.0}, {"T": "2025-12-23 14:18", "O": 2.457, "H": 2.457, "L": 2.457, "C": 2.457, "V": 26320.0}, {"T": "2025-12-23 14:19", "O": 2.456, "H": 2.457, "L": 2.455, "C": 2.455, "V": 36665.0}, {"T": "2025-12-23 14:20", "O": 2.455, "H": 2.455, "L": 2.454, "C": 2.455, "V": 94743.0}, {"T": "2025-12-23 14:21", "O": 2.453, "H": 2.455, "L": 2.453, "C": 2.454, "V": 1823.0}, {"T": "2025-12-23 14:22", "O": 2.454, "H": 2.454, "L": 2.453, "C": 2.453, "V": 27566.0}, {"T": "2025-12-23 14:23", "O": 2.452, "H": 2.453, "L": 2.45, "C": 2.453, "V": 221612.0}, {"T": "2025-12-23 14:24", "O": 2.453, "H": 2.453, "L": 2.453, "C": 2.453, "V": 12500.0}, {"T": "2025-12-23 14:25", "O": 2.453, "H": 2.454, "L": 2.452, "C": 2.452, "V": 4902.0}, {"T": "2025-12-23 14:26", "O": 2.453, "H": 2.453, "L": 2.452, "C": 2.452, "V": 6500.0}, {"T": "2025-12-23 14:28", "O": 2.453, "H": 2.453, "L": 2.453, "C": 2.453, "V": 3000.0}, {"T": "2025-12-23 14:29", "O": 2.453, "H": 2.454, "L": 2.452, "C": 2.453, "V": 101539.0}, {"T": "2025-12-23 14:30", "O": 2.455, "H": 2.455, "L": 2.455, "C": 2.455, "V": 2200.0}, {"T": "2025-12-23 14:32", "O": 2.455, "H": 2.455, "L": 2.454, "C": 2.454, "V": 51722.0}, {"T": "2025-12-23 14:33", "O": 2.455, "H": 2.455, "L": 2.455, "C": 2.455, "V": 24803.0}, {"T": "2025-12-23 14:34", "O": 2.456, "H": 2.456, "L": 2.454, "C": 2.455, "V": 55521.0}, {"T": "2025-12-23 14:35", "O": 2.455, "H": 2.455, "L": 2.455, "C": 2.455, "V": 35.0}, {"T": "2025-12-23 14:36", "O": 2.454, "H": 2.454, "L": 2.454, "C": 2.454, "V": 7980.0}, {"T": "2025-12-23 14:37", "O": 2.453, "H": 2.454, "L": 2.453, "C": 2.454, "V": 40000.0}, {"T": "2025-12-23 14:38", "O": 2.455, "H": 2.455, "L": 2.453, "C": 2.453, "V": 39888.0}, {"T": "2025-12-23 14:39", "O": 2.454, "H": 2.455, "L": 2.453, "C": 2.453, "V": 32000.0}, {"T": "2025-12-23 14:40", "O": 2.454, "H": 2.454, "L": 2.454, "C": 2.454, "V": 2000.0}, {"T": "2025-12-23 14:42", "O": 2.452, "H": 2.452, "L": 2.452, "C": 2.452, "V": 4000.0}, {"T": "2025-12-23 14:44", "O": 2.452, "H": 2.453, "L": 2.452, "C": 2.452, "V": 42812.0}, {"T": "2025-12-23 14:46", "O": 2.453, "H": 2.453, "L": 2.453, "C": 2.453, "V": 2860.0}, {"T": "2025-12-23 14:47", "O": 2.452, "H": 2.452, "L": 2.452, "C": 2.452, "V": 12980.0}, {"T": "2025-12-23 14:48", "O": 2.453, "H": 2.453, "L": 2.453, "C": 2.453, "V": 20000.0}, {"T": "2025-12-23 14:49", "O": 2.454, "H": 2.454, "L": 2.454, "C": 2.454, "V": 16500.0}, {"T": "2025-12-23 14:50", "O": 2.454, "H": 2.455, "L": 2.453, "C": 2.453, "V": 94961.0}, {"T": "2025-12-23 14:51", "O": 2.453, "H": 2.453, "L": 2.453, "C": 2.453, "V": 1487.0}, {"T": "2025-12-23 14:52", "O": 2.453, "H": 2.454, "L": 2.453, "C": 2.454, "V": 4317.0}, {"T": "2025-12-23 14:53", "O": 2.454, "H": 2.454, "L": 2.454, "C": 2.454, "V": 100.0}, {"T": "2025-12-23 14:54", "O": 2.454, "H": 2.454, "L": 2.453, "C": 2.453, "V": 96953.0}, {"T": "2025-12-23 14:55", "O": 2.454, "H": 2.455, "L": 2.454, "C": 2.454, "V": 210656.0}, {"T": "2025-12-23 14:57", "O": 2.455, "H": 2.456, "L": 2.455, "C": 2.456, "V": 5404.0}, {"T": "2025-12-23 14:58", "O": 2.457, "H": 2.457, "L": 2.456, "C": 2.457, "V": 41079.0}, {"T": "2025-12-23 14:59", "O": 2.458, "H": 2.458, "L": 2.457, "C": 2.457, "V": 28102.0}, {"T": "2025-12-23 15:00", "O": 2.458, "H": 2.459, "L": 2.458, "C": 2.458, "V": 8359.0}, {"T": "2025-12-23 15:01", "O": 2.458, "H": 2.459, "L": 2.458, "C": 2.459, "V": 41947.0}, {"T": "2025-12-23 15:02", "O": 2.458, "H": 2.458, "L": 2.458, "C": 2.458, "V": 1000.0}, {"T": "2025-12-23 15:03", "O": 2.459, "H": 2.46, "L": 2.459, "C": 2.46, "V": 55469.0}, {"T": "2025-12-23 15:04", "O": 2.46, "H": 2.46, "L": 2.459, "C": 2.46, "V": 48784.0}, {"T": "2025-12-23 15:05", "O": 2.458, "H": 2.459, "L": 2.458, "C": 2.459, "V": 37111.0}, {"T": "2025-12-23 15:07", "O": 2.459, "H": 2.459, "L": 2.458, "C": 2.458, "V": 1628.0}, {"T": "2025-12-23 15:08", "O": 2.457, "H": 2.457, "L": 2.456, "C": 2.457, "V": 27028.0}, {"T": "2025-12-23 15:09", "O": 2.455, "H": 2.456, "L": 2.455, "C": 2.456, "V": 63053.0}, {"T": "2025-12-23 15:10", "O": 2.457, "H": 2.457, "L": 2.457, "C": 2.457, "V": 1500.0}, {"T": "2025-12-23 15:11", "O": 2.457, "H": 2.457, "L": 2.456, "C": 2.456, "V": 27300.0}, {"T": "2025-12-23 15:13", "O": 2.456, "H": 2.46, "L": 2.456, "C": 2.46, "V": 43289.0}, {"T": "2025-12-23 15:14", "O": 2.459, "H": 2.459, "L": 2.457, "C": 2.457, "V": 6020.0}, {"T": "2025-12-23 15:17", "O": 2.458, "H": 2.458, "L": 2.457, "C": 2.457, "V": 16120.0}, {"T": "2025-12-23 15:18", "O": 2.459, "H": 2.459, "L": 2.458, "C": 2.458, "V": 10200.0}, {"T": "2025-12-23 15:19", "O": 2.458, "H": 2.458, "L": 2.458, "C": 2.458, "V": 1722.0}, {"T": "2025-12-23 15:20", "O": 2.458, "H": 2.458, "L": 2.458, "C": 2.458, "V": 3188.0}, {"T": "2025-12-23 15:22", "O": 2.459, "H": 2.459, "L": 2.459, "C": 2.459, "V": 16166.0}, {"T": "2025-12-23 15:23", "O": 2.459, "H": 2.46, "L": 2.459, "C": 2.46, "V": 47388.0}, {"T": "2025-12-23 15:24", "O": 2.46, "H": 2.461, "L": 2.46, "C": 2.461, "V": 28020.0}, {"T": "2025-12-23 15:25", "O": 2.46, "H": 2.461, "L": 2.46, "C": 2.461, "V": 7627.0}, {"T": "2025-12-23 15:26", "O": 2.46, "H": 2.46, "L": 2.459, "C": 2.459, "V": 9705.0}, {"T": "2025-12-23 15:27", "O": 2.459, "H": 2.46, "L": 2.459, "C": 2.46, "V": 21000.0}, {"T": "2025-12-23 15:30", "O": 2.459, "H": 2.459, "L": 2.459, "C": 2.459, "V": 7104.0}, {"T": "2025-12-23 15:31", "O": 2.458, "H": 2.463, "L": 2.458, "C": 2.462, "V": 330409.0}, {"T": "2025-12-23 15:32", "O": 2.462, "H": 2.462, "L": 2.462, "C": 2.462, "V": 501.0}, {"T": "2025-12-23 15:33", "O": 2.462, "H": 2.462, "L": 2.461, "C": 2.461, "V": 5925.0}, {"T": "2025-12-23 15:34", "O": 2.461, "H": 2.463, "L": 2.461, "C": 2.463, "V": 31151.0}, {"T": "2025-12-23 15:35", "O": 2.462, "H": 2.463, "L": 2.462, "C": 2.463, "V": 46623.0}, {"T": "2025-12-23 15:36", "O": 2.462, "H": 2.462, "L": 2.46, "C": 2.46, "V": 27544.0}, {"T": "2025-12-23 15:37", "O": 2.46, "H": 2.462, "L": 2.46, "C": 2.462, "V": 8716.0}, {"T": "2025-12-23 15:38", "O": 2.462, "H": 2.462, "L": 2.461, "C": 2.462, "V": 7984.0}, {"T": "2025-12-23 15:39", "O": 2.462, "H": 2.462, "L": 2.462, "C": 2.462, "V": 27000.0}, {"T": "2025-12-23 15:40", "O": 2.463, "H": 2.465, "L": 2.463, "C": 2.465, "V": 17000.0}, {"T": "2025-12-23 15:41", "O": 2.465, "H": 2.466, "L": 2.464, "C": 2.464, "V": 221163.0}, {"T": "2025-12-23 15:42", "O": 2.463, "H": 2.464, "L": 2.463, "C": 2.463, "V": 10715.0}, {"T": "2025-12-23 15:43", "O": 2.464, "H": 2.465, "L": 2.463, "C": 2.463, "V": 25047.0}, {"T": "2025-12-23 15:44", "O": 2.463, "H": 2.463, "L": 2.461, "C": 2.461, "V": 30565.0}, {"T": "2025-12-23 15:45", "O": 2.461, "H": 2.461, "L": 2.46, "C": 2.46, "V": 14495.0}, {"T": "2025-12-23 15:46", "O": 2.46, "H": 2.462, "L": 2.46, "C": 2.461, "V": 37070.0}, {"T": "2025-12-23 15:47", "O": 2.46, "H": 2.46, "L": 2.46, "C": 2.46, "V": 500.0}, {"T": "2025-12-23 15:48", "O": 2.46, "H": 2.46, "L": 2.459, "C": 2.459, "V": 47336.0}, {"T": "2025-12-23 15:49", "O": 2.457, "H": 2.459, "L": 2.457, "C": 2.459, "V": 11900.0}, {"T": "2025-12-23 15:50", "O": 2.457, "H": 2.458, "L": 2.457, "C": 2.457, "V": 18573.0}, {"T": "2025-12-23 15:51", "O": 2.456, "H": 2.457, "L": 2.456, "C": 2.457, "V": 3610.0}, {"T": "2025-12-23 15:52", "O": 2.457, "H": 2.457, "L": 2.457, "C": 2.457, "V": 2589.0}, {"T": "2025-12-23 15:53", "O": 2.457, "H": 2.458, "L": 2.456, "C": 2.456, "V": 51477.0}, {"T": "2025-12-23 15:55", "O": 2.457, "H": 2.457, "L": 2.455, "C": 2.455, "V": 73867.0}, {"T": "2025-12-23 15:56", "O": 2.456, "H": 2.456, "L": 2.454, "C": 2.454, "V": 162423.0}, {"T": "2025-12-23 15:57", "O": 2.455, "H": 2.455, "L": 2.453, "C": 2.455, "V": 11250.0}, {"T": "2025-12-23 15:59", "O": 2.454, "H": 2.454, "L": 2.454, "C": 2.454, "V": 11065.0}, {"T": "2025-12-23 16:00", "O": 2.453, "H": 2.453, "L": 2.45, "C": 2.452, "V": 95410.0}, {"T": "2025-12-23 16:01", "O": 2.452, "H": 2.453, "L": 2.452, "C": 2.453, "V": 33095.0}, {"T": "2025-12-23 16:02", "O": 2.451, "H": 2.452, "L": 2.45, "C": 2.452, "V": 14500.0}, {"T": "2025-12-23 16:03", "O": 2.45, "H": 2.45, "L": 2.449, "C": 2.45, "V": 68015.0}, {"T": "2025-12-23 16:04", "O": 2.45, "H": 2.45, "L": 2.449, "C": 2.45, "V": 25359.0}, {"T": "2025-12-23 16:05", "O": 2.449, "H": 2.45, "L": 2.448, "C": 2.449, "V": 47324.0}, {"T": "2025-12-23 16:06", "O": 2.449, "H": 2.453, "L": 2.449, "C": 2.452, "V": 60757.0}, {"T": "2025-12-23 16:07", "O": 2.451, "H": 2.451, "L": 2.45, "C": 2.451, "V": 13511.0}, {"T": "2025-12-23 16:08", "O": 2.449, "H": 2.449, "L": 2.448, "C": 2.448, "V": 38573.0}, {"T": "2025-12-23 16:09", "O": 2.448, "H": 2.448, "L": 2.448, "C": 2.448, "V": 37849.0}, {"T": "2025-12-23 16:10", "O": 2.448, "H": 2.449, "L": 2.448, "C": 2.448, "V": 45006.0}, {"T": "2025-12-23 16:11", "O": 2.448, "H": 2.45, "L": 2.448, "C": 2.448, "V": 60763.0}, {"T": "2025-12-23 16:12", "O": 2.45, "H": 2.45, "L": 2.445, "C": 2.445, "V": 75830.0}, {"T": "2025-12-23 16:13", "O": 2.448, "H": 2.448, "L": 2.442, "C": 2.444, "V": 89396.0}, {"T": "2025-12-23 16:14", "O": 2.444, "H": 2.446, "L": 2.444, "C": 2.445, "V": 56337.0}, {"T": "2025-12-23 16:15", "O": 2.445, "H": 2.446, "L": 2.445, "C": 2.446, "V": 41467.0}, {"T": "2025-12-23 16:16", "O": 2.446, "H": 2.447, "L": 2.445, "C": 2.447, "V": 14942.0}, {"T": "2025-12-23 16:18", "O": 2.447, "H": 2.447, "L": 2.445, "C": 2.446, "V": 103630.0}, {"T": "2025-12-23 16:19", "O": 2.446, "H": 2.447, "L": 2.446, "C": 2.446, "V": 52736.0}, {"T": "2025-12-23 16:20", "O": 2.445, "H": 2.446, "L": 2.445, "C": 2.446, "V": 74568.0}, {"T": "2025-12-23 16:21", "O": 2.445, "H": 2.447, "L": 2.445, "C": 2.447, "V": 35000.0}, {"T": "2025-12-23 16:22", "O": 2.445, "H": 2.445, "L": 2.445, "C": 2.445, "V": 11.0}, {"T": "2025-12-23 16:23", "O": 2.446, "H": 2.446, "L": 2.445, "C": 2.445, "V": 48789.0}, {"T": "2025-12-23 16:24", "O": 2.444, "H": 2.445, "L": 2.443, "C": 2.443, "V": 88778.0}, {"T": "2025-12-23 16:25", "O": 2.442, "H": 2.443, "L": 2.442, "C": 2.443, "V": 102100.0}, {"T": "2025-12-23 16:26", "O": 2.441, "H": 2.441, "L": 2.441, "C": 2.441, "V": 24990.0}, {"T": "2025-12-23 16:27", "O": 2.441, "H": 2.443, "L": 2.441, "C": 2.442, "V": 43512.0}, {"T": "2025-12-23 16:28", "O": 2.442, "H": 2.442, "L": 2.441, "C": 2.441, "V": 50439.0}, {"T": "2025-12-23 16:29", "O": 2.441, "H": 2.444, "L": 2.441, "C": 2.444, "V": 207400.0}, {"T": "2025-12-23 16:30", "O": 2.444, "H": 2.446, "L": 2.444, "C": 2.445, "V": 83700.0}, {"T": "2025-12-23 16:31", "O": 2.445, "H": 2.446, "L": 2.445, "C": 2.445, "V": 68115.0}, {"T": "2025-12-23 16:32", "O": 2.446, "H": 2.446, "L": 2.446, "C": 2.446, "V": 61000.0}, {"T": "2025-12-23 16:33", "O": 2.446, "H": 2.446, "L": 2.445, "C": 2.445, "V": 2100.0}, {"T": "2025-12-23 16:34", "O": 2.445, "H": 2.445, "L": 2.445, "C": 2.445, "V": 41361.0}, {"T": "2025-12-23 16:35", "O": 2.445, "H": 2.446, "L": 2.445, "C": 2.446, "V": 33919.0}, {"T": "2025-12-23 16:36", "O": 2.445, "H": 2.445, "L": 2.444, "C": 2.444, "V": 49920.0}, {"T": "2025-12-23 16:37", "O": 2.443, "H": 2.443, "L": 2.443, "C": 2.443, "V": 5919.0}, {"T": "2025-12-23 16:38", "O": 2.442, "H": 2.443, "L": 2.441, "C": 2.442, "V": 152960.0}, {"T": "2025-12-23 16:39", "O": 2.442, "H": 2.443, "L": 2.441, "C": 2.441, "V": 31907.0}, {"T": "2025-12-23 16:40", "O": 2.441, "H": 2.441, "L": 2.441, "C": 2.441, "V": 8000.0}, {"T": "2025-12-23 16:41", "O": 2.441, "H": 2.441, "L": 2.441, "C": 2.441, "V": 134478.0}, {"T": "2025-12-23 16:42", "O": 2.442, "H": 2.442, "L": 2.441, "C": 2.441, "V": 16000.0}, {"T": "2025-12-23 16:43", "O": 2.441, "H": 2.442, "L": 2.441, "C": 2.442, "V": 15764.0}, {"T": "2025-12-23 16:44", "O": 2.441, "H": 2.442, "L": 2.441, "C": 2.442, "V": 1807.0}, {"T": "2025-12-23 16:45", "O": 2.441, "H": 2.442, "L": 2.441, "C": 2.442, "V": 4700.0}, {"T": "2025-12-23 16:46", "O": 2.442, "H": 2.443, "L": 2.441, "C": 2.443, "V": 115051.0}, {"T": "2025-12-23 16:47", "O": 2.443, "H": 2.443, "L": 2.443, "C": 2.443, "V": 20000.0}, {"T": "2025-12-23 16:48", "O": 2.443, "H": 2.444, "L": 2.443, "C": 2.444, "V": 250.0}, {"T": "2025-12-23 16:49", "O": 2.441, "H": 2.441, "L": 2.438, "C": 2.438, "V": 639476.0}, {"T": "2025-12-23 16:50", "O": 2.437, "H": 2.438, "L": 2.437, "C": 2.438, "V": 67100.0}, {"T": "2025-12-23 16:51", "O": 2.439, "H": 2.439, "L": 2.437, "C": 2.437, "V": 21000.0}, {"T": "2025-12-23 16:52", "O": 2.436, "H": 2.437, "L": 2.435, "C": 2.435, "V": 181700.0}, {"T": "2025-12-23 16:53", "O": 2.436, "H": 2.436, "L": 2.434, "C": 2.435, "V": 35784.0}, {"T": "2025-12-23 16:54", "O": 2.433, "H": 2.433, "L": 2.432, "C": 2.433, "V": 73935.0}, {"T": "2025-12-23 16:55", "O": 2.434, "H": 2.435, "L": 2.434, "C": 2.434, "V": 103422.0}, {"T": "2025-12-23 16:56", "O": 2.434, "H": 2.436, "L": 2.434, "C": 2.436, "V": 160780.0}, {"T": "2025-12-23 16:57", "O": 2.435, "H": 2.437, "L": 2.435, "C": 2.437, "V": 23272.0}, {"T": "2025-12-23 16:58", "O": 2.437, "H": 2.438, "L": 2.437, "C": 2.438, "V": 114482.0}, {"T": "2025-12-23 16:59", "O": 2.438, "H": 2.439, "L": 2.438, "C": 2.438, "V": 56833.0}, {"T": "2025-12-23 17:00", "O": 2.437, "H": 2.438, "L": 2.437, "C": 2.438, "V": 40682.0}, {"T": "2025-12-23 17:01", "O": 2.436, "H": 2.439, "L": 2.436, "C": 2.439, "V": 26416.0}, {"T": "2025-12-23 17:02", "O": 2.438, "H": 2.438, "L": 2.438, "C": 2.438, "V": 44757.0}, {"T": "2025-12-23 17:03", "O": 2.439, "H": 2.439, "L": 2.438, "C": 2.439, "V": 35290.0}, {"T": "2025-12-23 17:04", "O": 2.439, "H": 2.439, "L": 2.439, "C": 2.439, "V": 37086.0}, {"T": "2025-12-23 17:05", "O": 2.438, "H": 2.439, "L": 2.438, "C": 2.439, "V": 67504.0}, {"T": "2025-12-23 17:06", "O": 2.44, "H": 2.44, "L": 2.44, "C": 2.44, "V": 4200.0}, {"T": "2025-12-23 17:07", "O": 2.44, "H": 2.442, "L": 2.44, "C": 2.44, "V": 396420.0}, {"T": "2025-12-23 17:08", "O": 2.441, "H": 2.441, "L": 2.441, "C": 2.441, "V": 55384.0}, {"T": "2025-12-23 17:09", "O": 2.44, "H": 2.44, "L": 2.439, "C": 2.439, "V": 89549.0}, {"T": "2025-12-23 17:10", "O": 2.438, "H": 2.439, "L": 2.437, "C": 2.439, "V": 60382.0}, {"T": "2025-12-23 17:11", "O": 2.439, "H": 2.441, "L": 2.439, "C": 2.44, "V": 110706.0}, {"T": "2025-12-23 17:12", "O": 2.44, "H": 2.44, "L": 2.44, "C": 2.44, "V": 20000.0}, {"T": "2025-12-23 17:13", "O": 2.439, "H": 2.44, "L": 2.438, "C": 2.439, "V": 44426.0}, {"T": "2025-12-23 17:14", "O": 2.439, "H": 2.44, "L": 2.438, "C": 2.439, "V": 144283.0}, {"T": "2025-12-23 17:15", "O": 2.439, "H": 2.439, "L": 2.439, "C": 2.439, "V": 4000.0}, {"T": "2025-12-23 17:16", "O": 2.44, "H": 2.44, "L": 2.438, "C": 2.44, "V": 9802.0}, {"T": "2025-12-23 17:17", "O": 2.44, "H": 2.44, "L": 2.438, "C": 2.439, "V": 124913.0}, {"T": "2025-12-23 17:18", "O": 2.439, "H": 2.439, "L": 2.438, "C": 2.439, "V": 29961.0}, {"T": "2025-12-23 17:19", "O": 2.44, "H": 2.441, "L": 2.439, "C": 2.441, "V": 101684.0}, {"T": "2025-12-23 17:20", "O": 2.44, "H": 2.441, "L": 2.44, "C": 2.441, "V": 26000.0}, {"T": "2025-12-23 17:21", "O": 2.44, "H": 2.441, "L": 2.438, "C": 2.438, "V": 180806.0}, {"T": "2025-12-23 17:22", "O": 2.437, "H": 2.437, "L": 2.437, "C": 2.437, "V": 72250.0}, {"T": "2025-12-23 17:23", "O": 2.44, "H": 2.44, "L": 2.439, "C": 2.439, "V": 27407.0}, {"T": "2025-12-23 17:24", "O": 2.439, "H": 2.439, "L": 2.439, "C": 2.439, "V": 11770.0}, {"T": "2025-12-23 17:25", "O": 2.439, "H": 2.439, "L": 2.438, "C": 2.438, "V": 18200.0}, {"T": "2025-12-23 17:26", "O": 2.438, "H": 2.439, "L": 2.438, "C": 2.438, "V": 67485.0}, {"T": "2025-12-23 17:27", "O": 2.439, "H": 2.439, "L": 2.438, "C": 2.439, "V": 16224.0}, {"T": "2025-12-23 17:28", "O": 2.437, "H": 2.438, "L": 2.436, "C": 2.436, "V": 294911.0}, {"T": "2025-12-23 17:29", "O": 2.436, "H": 2.437, "L": 2.436, "C": 2.436, "V": 28750.0}, {"T": "2025-12-23 17:30", "O": 2.436, "H": 2.436, "L": 2.435, "C": 2.435, "V": 242483.0}]}
{"Data": [{"T": "2025-12-23 09:01", "O": 5.884, "H": 5.884, "L": 5.872, "C": 5.874, "V": 334352.0}, {"T": "2025-12-23 09:02", "O": 5.871, "H": 5.875, "L": 5.866, "C": 5.875, "V": 168877.0}, {"T": "2025-12-23 09:03", "O": 5.876, "H": 5.878, "L": 5.873, "C": 5.875, "V": 36572.0}, {"T": "2025-12-23 09:04", "O": 5.873, "H": 5.884, "L": 5.873, "C": 5.88, "V": 71437.0}, {"T": "2025-12-23 09:05", "O": 5.884, "H": 5.888, "L": 5.884, "C": 5.887, "V": 54210.0}, {"T": "2025-12-23 09:06", "O": 5.888, "H": 5.894, "L": 5.888, "C": 5.893, "V": 267745.0}, {"T": "2025-12-23 09:07", "O": 5.894, "H": 5.894, "L": 5.886, "C": 5.888, "V": 65260.0}, {"T": "2025-12-23 09:08", "O": 5.891, "H": 5.892, "L": 5.889, "C": 5.891, "V": 55842.0}, {"T": "2025-12-23 09:09", "O": 5.892, "H": 5.892, "L": 5.888, "C": 5.889, "V": 27197.0}, {"T": "2025-12-23 09:10", "O": 5.888, "H": 5.892, "L": 5.888, "C": 5.89, "V": 33162.0}, {"T": "2025-12-23 09:11", "O": 5.889, "H": 5.891, "L": 5.888, "C": 5.891, "V": 73048.0}, {"T": "2025-12-23 09:12", "O": 5.891, "H": 5.893, "L": 5.89, "C": 5.893, "V": 37504.0}, {"T": "2025-12-23 09:13", "O": 5.89, "H": 5.892, "L": 5.887, "C": 5.89, "V": 130640.0}, {"T": "2025-12-23 09:14", "O": 5.89, "H": 5.891, "L": 5.887, "C": 5.891, "V": 52572.0}, {"T": "2025-12-23 09:15", "O": 5.89, "H": 5.896, "L": 5.89, "C": 5.896, "V": 58256.0}, {"T": "2025-12-23 09:16", "O": 5.895, "H": 5.898, "L": 5.895, "C": 5.898, "V": 101500.0}, {"T": "2025-12-23 09:17", "O": 5.899, "H": 5.9, "L": 5.896, "C": 5.896, "V": 14504.0}, {"T": "2025-12-23 09:18", "O": 5.895, "H": 5.895, "L": 5.893, "C": 5.894, "V": 24713.0}, {"T": "2025-12-23 09:19", "O": 5.892, "H": 5.893, "L": 5.891, "C": 5.893, "V": 35321.0}, {"T": "2025-12-23 09:20", "O": 5.893, "H": 5.895, "L": 5.893, "C": 5.893, "V": 29107.0}, {"T": "2025-12-23 09:21", "O": 5.892, "H": 5.894, "L": 5.892, "C": 5.894, "V": 14405.0}, {"T": "2025-12-23 09:22", "O": 5.893, "H": 5.893, "L": 5.891, "C": 5.891, "V": 104352.0}, {"T": "2025-12-23 09:23", "O": 5.892, "H": 5.892, "L": 5.89, "C": 5.892, "V": 15357.0}, {"T": "2025-12-23 09:24", "O": 5.891, "H": 5.892, "L": 5.889, "C": 5.891, "V": 120023.0}, {"T": "2025-12-23 09:25", "O": 5.889, "H": 5.89, "L": 5.885, "C": 5.885, "V": 250700.0}, {"T": "2025-12-23 09:26", "O": 5.885, "H": 5.885, "L": 5.882, "C": 5.882, "V": 87848.0}, {"T": "2025-12-23 09:27", "O": 5.882, "H": 5.882, "L": 5.878, "C": 5.878, "V": 32532.0}, {"T": "2025-12-23 09:28", "O": 5.88, "H": 5.881, "L": 5.879, "C": 5.88, "V": 34431.0}, {"T": "2025-12-23 09:29", "O": 5.878, "H": 5.885, "L": 5.878, "C": 5.885, "V": 37424.0}, {"T": "2025-12-23 09:30", "O": 5.883, "H": 5.885, "L": 5.882, "C": 5.885, "V": 29594.0}, {"T": "2025-12-23 09:31", "O": 5.884, "H": 5.884, "L": 5.882, "C": 5.882, "V": 10940.0}, {"T": "2025-12-23 09:32", "O": 5.884, "H": 5.885, "L": 5.881, "C": 5.881, "V": 14560.0}, {"T": "2025-12-23 09:33", "O": 5.883, "H": 5.884, "L": 5.881, "C": 5.884, "V": 97505.0}, {"T": "2025-12-23 09:34", "O": 5.885, "H": 5.885, "L": 5.884, "C": 5.885, "V": 60636.0}, {"T": "2025-12-23 09:35", "O": 5.886, "H": 5.886, "L": 5.886, "C": 5.886, "V": 4245.0}, {"T": "2025-12-23 09:36", "O": 5.885, "H": 5.887, "L": 5.885, "C": 5.885, "V": 65576.0}, {"T": "2025-12-23 09:37", "O": 5.884, "H": 5.884, "L": 5.88, "C": 5.88, "V": 36290.0}, {"T": "2025-12-23 09:38", "O": 5.88, "H": 5.881, "L": 5.878, "C": 5.879, "V": 50937.0}, {"T": "2025-12-23 09:39", "O": 5.877, "H": 5.879, "L": 5.872, "C": 5.872, "V": 84709.0}, {"T": "2025-12-23 09:40", "O": 5.871, "H": 5.872, "L": 5.869, "C": 5.869, "V": 72806.0}, {"T": "2025-12-23 09:41", "O": 5.868, "H": 5.869, "L": 5.866, "C": 5.867, "V": 60938.0}, {"T": "2025-12-23 09:42", "O": 5.868, "H": 5.868, "L": 5.866, "C": 5.868, "V": 10800.0}, {"T": "2025-12-23 09:43", "O": 5.868, "H": 5.869, "L": 5.863, "C": 5.863, "V": 121233.0}, {"T": "2025-12-23 09:44", "O": 5.865, "H": 5.865, "L": 5.863, "C": 5.863, "V": 2578.0}, {"T": "2025-12-23 09:45", "O": 5.861, "H": 5.863, "L": 5.857, "C": 5.86, "V": 230737.0}, {"T": "2025-12-23 09:46", "O": 5.861, "H": 5.861, "L": 5.858, "C": 5.86, "V": 6499.0}, {"T": "2025-12-23 09:47", "O": 5.859, "H": 5.86, "L": 5.856, "C": 5.857, "V": 219850.0}, {"T": "2025-12-23 09:48", "O": 5.855, "H": 5.857, "L": 5.855, "C": 5.857, "V": 18658.0}, {"T": "2025-12-23 09:49", "O": 5.856, "H": 5.858, "L": 5.856, "C": 5.858, "V": 50315.0}, {"T": "2025-12-23 09:50", "O": 5.856, "H": 5.857, "L": 5.852, "C": 5.857, "V": 184922.0}, {"T": "2025-12-23 09:51", "O": 5.858, "H": 5.86, "L": 5.858, "C": 5.858, "V": 97414.0}, {"T": "2025-12-23 09:52", "O": 5.858, "H": 5.858, "L": 5.857, "C": 5.857, "V": 3705.0}, {"T": "2025-12-23 09:53", "O": 5.858, "H": 5.858, "L": 5.852, "C": 5.853, "V": 107441.0}, {"T": "2025-12-23 09:54", "O": 5.853, "H": 5.854, "L": 5.852, "C": 5.852, "V": 14886.0}, {"T": "2025-12-23 09:55", "O": 5.854, "H": 5.855, "L": 5.848, "C": 5.848, "V": 214977.0}, {"T": "2025-12-23 09:56", "O": 5.85, "H": 5.859, "L": 5.85, "C": 5.859, "V": 31687.0}, {"T": "2025-12-23 09:57", "O": 5.86, "H": 5.865, "L": 5.859, "C": 5.861, "V": 50627.0}, {"T": "2025-12-23 09:58", "O": 5.863, "H": 5.864, "L": 5.862, "C": 5.864, "V": 77805.0}, {"T": "2025-12-23 09:59", "O": 5.864, "H": 5.864, "L": 5.86, "C": 5.861, "V": 45770.0}, {"T": "2025-12-23 10:00", "O": 5.861, "H": 5.863, "L": 5.861, "C": 5.863, "V": 80700.0}, {"T": "2025-12-23 10:01", "O": 5.862, "H": 5.862, "L": 5.86, "C": 5.86, "V": 20192.0}, {"T": "2025-12-23 10:02", "O": 5.864, "H": 5.867, "L": 5.864, "C": 5.867, "V": 67196.0}, {"T": "2025-12-23 10:03", "O": 5.866, "H": 5.867, "L": 5.863, "C": 5.865, "V": 76166.0}, {"T": "2025-12-23 10:04", "O": 5.864, "H": 5.864, "L": 5.862, "C": 5.862, "V": 13343.0}, {"T": "2025-12-23 10:05", "O": 5.863, "H": 5.866, "L": 5.862, "C": 5.863, "V": 15735.0}, {"T": "2025-12-23 10:06", "O": 5.862, "H": 5.862, "L": 5.856, "C": 5.86, "V": 104334.0}, {"T": "2025-12-23 10:07", "O": 5.862, "H": 5.862, "L": 5.861, "C": 5.861, "V": 1827.0}, {"T": "2025-12-23 10:08", "O": 5.862, "H": 5.864, "L": 5.862, "C": 5.864, "V": 35310.0}, {"T": "2025-12-23 10:09", "O": 5.863, "H": 5.863, "L": 5.861, "C": 5.861, "V": 5323.0}, {"T": "2025-12-23 10:10", "O": 5.861, "H": 5.863, "L": 5.861, "C": 5.863, "V": 6776.0}, {"T": "2025-12-23 10:11", "O": 5.863, "H": 5.867, "L": 5.863, "C": 5.866, "V": 20222.0}, {"T": "2025-12-23 10:12", "O": 5.867, "H": 5.867, "L": 5.864, "C": 5.865, "V": 32302.0}, {"T": "2025-12-23 10:13", "O": 5.865, "H": 5.867, "L": 5.865, "C": 5.866, "V": 35644.0}, {"T": "2025-12-23 10:14", "O": 5.865, "H": 5.865, "L": 5.863, "C": 5.865, "V": 135852.0}, {"T": "2025-12-23 10:15", "O": 5.864, "H": 5.866, "L": 5.864, "C": 5.865, "V": 44466.0}, {"T": "2025-12-23 10:16", "O": 5.867, "H": 5.867, "L": 5.866, "C": 5.866, "V": 7331.0}, {"T": "2025-12-23 10:17", "O": 5.865, "H": 5.866, "L": 5.865, "C": 5.865, "V": 15758.0}, {"T": "2025-12-23 10:18", "O": 5.866, "H": 5.867, "L": 5.863, "C": 5.866, "V": 11866.0}, {"T": "2025-12-23 10:19", "O": 5.866, "H": 5.868, "L": 5.866, "C": 5.868, "V": 17693.0}, {"T": "2025-12-23 10:20", "O": 5.868, "H": 5.869, "L": 5.867, "C": 5.868, "V": 10468.0}, {"T": "2025-12-23 10:21", "O": 5.869, "H": 5.87, "L": 5.869, "C": 5.87, "V": 20285.0}, {"T": "2025-12-23 10:22", "O": 5.87, "H": 5.87, "L": 5.866, "C": 5.866, "V": 25259.0}, {"T": "2025-12-23 10:23", "O": 5.866, "H": 5.866, "L": 5.864, "C": 5.865, "V": 10703.0}, {"T": "2025-12-23 10:24", "O": 5.865, "H": 5.865, "L": 5.857, "C": 5.857, "V": 126960.0}, {"T": "2025-12-23 10:25", "O": 5.858, "H": 5.858, "L": 5.857, "C": 5.857, "V": 14408.0}, {"T": "2025-12-23 10:26", "O": 5.857, "H": 5.858, "L": 5.856, "C": 5.858, "V": 23919.0}, {"T": "2025-12-23 10:27", "O": 5.858, "H": 5.859, "L": 5.858, "C": 5.858, "V": 7987.0}, {"T": "2025-12-23 10:28", "O": 5.861, "H": 5.861, "L": 5.861, "C": 5.861, "V": 1556.0}, {"T": "2025-12-23 10:29", "O": 5.862, "H": 5.863, "L": 5.859, "C": 5.859, "V": 15135.0}, {"T": "2025-12-23 10:30", "O": 5.859, "H": 5.859, "L": 5.859, "C": 5.859, "V": 2451.0}, {"T": "2025-12-23 10:31", "O": 5.859, "H": 5.861, "L": 5.857, "C": 5.861, "V": 7191.0}, {"T": "2025-12-23 10:32", "O": 5.863, "H": 5.863, "L": 5.861, "C": 5.862, "V": 1453.0}, {"T": "2025-12-23 10:33", "O": 5.86, "H": 5.86, "L": 5.855, "C": 5.856, "V": 33520.0}, {"T": "2025-12-23 10:34", "O": 5.855, "H": 5.855, "L": 5.85, "C": 5.85, "V": 49767.0}, {"T": "2025-12-23 10:35", "O": 5.851, "H": 5.855, "L": 5.851, "C": 5.855, "V": 12144.0}, {"T": "2025-12-23 10:36", "O": 5.855, "H": 5.855, "L": 5.852, "C": 5.854, "V": 15138.0}, {"T": "2025-12-23 10:37", "O": 5.857, "H": 5.861, "L": 5.857, "C": 5.861, "V": 13618.0}, {"T": "2025-12-23 10:38", "O": 5.862, "H": 5.864, "L": 5.86, "C": 5.86, "V": 75868.0}, {"T": "2025-12-23 10:39", "O": 5.859, "H": 5.861, "L": 5.859, "C": 5.86, "V": 40612.0}, {"T": "2025-12-23 10:40", "O": 5.861, "H": 5.864, "L": 5.856, "C": 5.862, "V": 328736.0}, {"T": "2025-12-23 10:41", "O": 5.864, "H": 5.866, "L": 5.864, "C": 5.866, "V": 15435.0}, {"T": "2025-12-23 10:42", "O": 5.867, "H": 5.867, "L": 5.867, "C": 5.867, "V": 800.0}, {"T": "2025-12-23 10:43", "O": 5.867, "H": 5.871, "L": 5.867, "C": 5.871, "V": 41205.0}, {"T": "2025-12-23 10:44", "O": 5.87, "H": 5.871, "L": 5.869, "C": 5.869, "V": 3308.0}, {"T": "2025-12-23 10:45", "O": 5.87, "H": 5.87, "L": 5.866, "C": 5.867, "V": 19668.0}, {"T": "2025-12-23 10:46", "O": 5.867, "H": 5.868, "L": 5.865, "C": 5.865, "V": 3660.0}, {"T": "2025-12-23 10:47", "O": 5.865, "H": 5.865, "L": 5.863, "C": 5.863, "V": 2135.0}, {"T": "2025-12-23 10:48", "O": 5.863, "H": 5.865, "L": 5.862, "C": 5.865, "V": 20165.0}, {"T": "2025-12-23 10:49", "O": 5.865, "H": 5.865, "L": 5.86, "C": 5.861, "V": 59642.0}, {"T": "2025-12-23 10:50", "O": 5.861, "H": 5.862, "L": 5.858, "C": 5.859, "V": 28119.0}, {"T": "2025-12-23 10:51", "O": 5.86, "H": 5.86, "L": 5.858, "C": 5.858, "V": 4476.0}, {"T": "2025-12-23 10:52", "O": 5.86, "H": 5.863, "L": 5.86, "C": 5.863, "V": 4798.0}, {"T": "2025-12-23 10:53", "O": 5.863, "H": 5.863, "L": 5.863, "C": 5.863, "V": 4539.0}, {"T": "2025-12-23 10:54", "O": 5.864, "H": 5.864, "L": 5.864, "C": 5.864, "V": 15.0}, {"T": "2025-12-23 10:55", "O": 5.863, "H": 5.863, "L": 5.861, "C": 5.8615, "V": 16759.0}, {"T": "2025-12-23 10:56", "O": 5.863, "H": 5.867, "L": 5.863, "C": 5.866, "V": 20134.0}, {"T": "2025-12-23 10:57", "O": 5.864, "H": 5.864, "L": 5.862, "C": 5.862, "V": 18000.0}, {"T": "2025-12-23 10:58", "O": 5.862, "H": 5.863, "L": 5.862, "C": 5.863, "V": 22586.0}, {"T": "2025-12-23 10:59", "O": 5.861, "H": 5.861, "L": 5.86, "C": 5.86, "V": 42511.0}, {"T": "2025-12-23 11:00", "O": 5.859, "H": 5.862, "L": 5.858, "C": 5.862, "V": 61583.0}, {"T": "2025-12-23 11:01", "O": 5.863, "H": 5.863, "L": 5.863, "C": 5.863, "V": 3045.0}, {"T": "2025-12-23 11:02", "O": 5.863, "H": 5.864, "L": 5.863, "C": 5.864, "V": 35558.0}, {"T": "2025-12-23 11:03", "O": 5.865, "H": 5.865, "L": 5.864, "C": 5.864, "V": 14610.0}, {"T": "2025-12-23 11:04", "O": 5.864, "H": 5.865, "L": 5.864, "C": 5.865, "V": 11117.0}, {"T": "2025-12-23 11:05", "O": 5.865, "H": 5.866, "L": 5.865, "C": 5.866, "V": 40347.0}, {"T": "2025-12-23 11:06", "O": 5.867, "H": 5.867, "L": 5.867, "C": 5.867, "V": 4197.0}, {"T": "2025-12-23 11:07", "O": 5.867, "H": 5.868, "L": 5.867, "C": 5.868, "V": 11500.0}, {"T": "2025-12-23 11:08", "O": 5.867, "H": 5.868, "L": 5.867, "C": 5.868, "V": 2650.0}, {"T": "2025-12-23 11:09", "O": 5.868, "H": 5.869, "L": 5.868, "C": 5.869, "V": 7330.0}, {"T": "2025-12-23 11:10", "O": 5.869, "H": 5.869, "L": 5.869, "C": 5.869, "V": 250.0}, {"T": "2025-12-23 11:11", "O": 5.87, "H": 5.871, "L": 5.868, "C": 5.871, "V": 142371.0}, {"T": "2025-12-23 11:12", "O": 5.87, "H": 5.872, "L": 5.87, "C": 5.872, "V": 32242.0}, {"T": "2025-12-23 11:13", "O": 5.872, "H": 5.872, "L": 5.87, "C": 5.871, "V": 6099.0}, {"T": "2025-12-23 11:14", "O": 5.871, "H": 5.871, "L": 5.87, "C": 5.87, "V": 4851.0}, {"T": "2025-12-23 11:15", "O": 5.871, "H": 5.871, "L": 5.868, "C": 5.871, "V": 26842.0}, {"T": "2025-12-23 11:16", "O": 5.87, "H": 5.871, "L": 5.87, "C": 5.871, "V": 779.0}, {"T": "2025-12-23 11:17", "O": 5.869, "H": 5.869, "L": 5.865, "C": 5.867, "V": 40737.0}, {"T": "2025-12-23 11:18", "O": 5.867, "H": 5.868, "L": 5.867, "C": 5.867, "V": 3836.0}, {"T": "2025-12-23 11:19", "O": 5.867, "H": 5.868, "L": 5.867, "C": 5.868, "V": 17660.0}, {"T": "2025-12-23 11:20", "O": 5.868, "H": 5.8685, "L": 5.868, "C": 5.8685, "V": 3429.0}, {"T": "2025-12-23 11:21", "O": 5.869, "H": 5.869, "L": 5.869, "C": 5.869, "V": 236.0}, {"T": "2025-12-23 11:22", "O": 5.869, "H": 5.87, "L": 5.869, "C": 5.87, "V": 1624.0}, {"T": "2025-12-23 11:23", "O": 5.869, "H": 5.869, "L": 5.868, "C": 5.868, "V": 11666.0}, {"T": "2025-12-23 11:24", "O": 5.869, "H": 5.869, "L": 5.868, "C": 5.868, "V": 471.0}, {"T": "2025-12-23 11:25", "O": 5.87, "H": 5.87, "L": 5.868, "C": 5.869, "V": 1700.0}, {"T": "2025-12-23 11:26", "O": 5.87, "H": 5.871, "L": 5.87, "C": 5.87, "V": 57971.0}, {"T": "2025-12-23 11:27", "O": 5.8695, "H": 5.87, "L": 5.869, "C": 5.869, "V": 5635.0}, {"T": "2025-12-23 11:28", "O": 5.87, "H": 5.87, "L": 5.869, "C": 5.869, "V": 7468.0}, {"T": "2025-12-23 11:29", "O": 5.871, "H": 5.871, "L": 5.871, "C": 5.871, "V": 11648.0}, {"T": "2025-12-23 11:30", "O": 5.872, "H": 5.873, "L": 5.872, "C": 5.873, "V": 1692.0}, {"T": "2025-12-23 11:31", "O": 5.872, "H": 5.872, "L": 5.87, "C": 5.872, "V": 10745.0}, {"T": "2025-12-23 11:32", "O": 5.872, "H": 5.873, "L": 5.872, "C": 5.873, "V": 5050.0}, {"T": "2025-12-23 11:33", "O": 5.873, "H": 5.873, "L": 5.871, "C": 5.871, "V": 4650.0}, {"T": "2025-12-23 11:34", "O": 5.87, "H": 5.871, "L": 5.869, "C": 5.869, "V": 20919.0}, {"T": "2025-12-23 11:35", "O": 5.87, "H": 5.871, "L": 5.869, "C": 5.869, "V": 71133.0}, {"T": "2025-12-23 11:36", "O": 5.87, "H": 5.87, "L": 5.868, "C": 5.87, "V": 28431.0}, {"T": "2025-12-23 11:37", "O": 5.868, "H": 5.869, "L": 5.868, "C": 5.869, "V": 2217.0}, {"T": "2025-12-23 11:38", "O": 5.869, "H": 5.87, "L": 5.869, "C": 5.87, "V": 1100.0}, {"T": "2025-12-23 11:39", "O": 5.869, "H": 5.869, "L": 5.867, "C": 5.869, "V": 3652.0}, {"T": "2025-12-23 11:40", "O": 5.868, "H": 5.868, "L": 5.867, "C": 5.867, "V": 6072.0}, {"T": "2025-12-23 11:41", "O": 5.867, "H": 5.868, "L": 5.866, "C": 5.866, "V": 50530.0}, {"T": "2025-12-23 11:42", "O": 5.866, "H": 5.867, "L": 5.866, "C": 5.867, "V": 6639.0}, {"T": "2025-12-23 11:43", "O": 5.867, "H": 5.867, "L": 5.867, "C": 5.867, "V": 1000.0}, {"T": "2025-12-23 11:44", "O": 5.867, "H": 5.868, "L": 5.867, "C": 5.868, "V": 17960.0}, {"T": "2025-12-23 11:45", "O": 5.868, "H": 5.868, "L": 5.866, "C": 5.868, "V": 3363.0}, {"T": "2025-12-23 11:46", "O": 5.867, "H": 5.868, "L": 5.865, "C": 5.865, "V": 87481.0}, {"T": "2025-12-23 11:48", "O": 5.865, "H": 5.866, "L": 5.864, "C": 5.866, "V": 22827.0}, {"T": "2025-12-23 11:49", "O": 5.867, "H": 5.867, "L": 5.865, "C": 5.866, "V": 26688.0}, {"T": "2025-12-23 11:50", "O": 5.866, "H": 5.866, "L": 5.865, "C": 5.865, "V": 37442.0}, {"T": "2025-12-23 11:51", "O": 5.866, "H": 5.866, "L": 5.863, "C": 5.863, "V": 45822.0}, {"T": "2025-12-23 11:52", "O": 5.862, "H": 5.8625, "L": 5.861, "C": 5.862, "V": 44586.0}, {"T": "2025-12-23 11:53", "O": 5.862, "H": 5.863, "L": 5.861, "C": 5.862, "V": 34330.0}, {"T": "2025-12-23 11:54", "O": 5.865, "H": 5.865, "L": 5.861, "C": 5.861, "V": 48046.0}, {"T": "2025-12-23 11:55", "O": 5.863, "H": 5.863, "L": 5.862, "C": 5.862, "V": 47662.0}, {"T": "2025-12-23 11:56", "O": 5.863, "H": 5.863, "L": 5.86, "C": 5.862, "V": 44843.0}, {"T": "2025-12-23 11:57", "O": 5.862, "H": 5.863, "L": 5.861, "C": 5.861, "V": 52006.0}, {"T": "2025-12-23 11:58", "O": 5.863, "H": 5.864, "L": 5.861, "C": 5.863, "V": 58187.0}, {"T": "2025-12-23 11:59", "O": 5.862, "H": 5.862, "L": 5.86, "C": 5.86, "V": 45148.0}, {"T": "2025-12-23 12:00", "O": 5.86, "H": 5.86, "L": 5.859, "C": 5.859, "V": 80681.0}, {"T": "2025-12-23 12:01", "O": 5.859, "H": 5.86, "L": 5.859, "C": 5.86, "V": 3939.0}, {"T": "2025-12-23 12:02", "O": 5.86, "H": 5.861, "L": 5.86, "C": 5.861, "V": 4951.0}, {"T": "2025-12-23 12:03", "O": 5.863, "H": 5.863, "L": 5.86, "C": 5.86, "V": 28650.0}, {"T": "2025-12-23 12:04", "O": 5.86, "H": 5.862, "L": 5.86, "C": 5.861, "V": 15362.0}, {"T": "2025-12-23 12:05", "O": 5.858, "H": 5.86, "L": 5.858, "C": 5.859, "V": 5850.0}, {"T": "2025-12-23 12:06", "O": 5.862, "H": 5.864, "L": 5.862, "C": 5.864, "V": 17935.0}, {"T": "2025-12-23 12:07", "O": 5.864, "H": 5.865, "L": 5.864, "C": 5.865, "V": 6238.0}, {"T": "2025-12-23 12:08", "O": 5.865, "H": 5.866, "L": 5.865, "C": 5.865, "V": 3228.0}, {"T": "2025-12-23 12:09", "O": 5.864, "H": 5.864, "L": 5.864, "C": 5.864, "V": 16.0}, {"T": "2025-12-23 12:10", "O": 5.864, "H": 5.864, "L": 5.863, "C": 5.863, "V": 2547.0}, {"T": "2025-12-23 12:11", "O": 5.864, "H": 5.864, "L": 5.864, "C": 5.864, "V": 427.0}, {"T": "2025-12-23 12:12", "O": 5.863, "H": 5.863, "L": 5.863, "C": 5.863, "V": 2000.0}, {"T": "2025-12-23 12:14", "O": 5.863, "H": 5.863, "L": 5.863, "C": 5.863, "V": 2659.0}, {"T": "2025-12-23 12:15", "O": 5.861, "H": 5.864, "L": 5.861, "C": 5.864, "V": 10122.0}, {"T": "2025-12-23 12:16", "O": 5.863, "H": 5.863, "L": 5.863, "C": 5.863, "V": 2075.0}, {"T": "2025-12-23 12:17", "O": 5.864, "H": 5.864, "L": 5.864, "C": 5.864, "V": 853.0}, {"T": "2025-12-23 12:18", "O": 5.863, "H": 5.863, "L": 5.862, "C": 5.862, "V": 3500.0}, {"T": "2025-12-23 12:19", "O": 5.862, "H": 5.862, "L": 5.862, "C": 5.862, "V": 8800.0}, {"T": "2025-12-23 12:20", "O": 5.861, "H": 5.861, "L": 5.86, "C": 5.86, "V": 8895.0}, {"T": "2025-12-23 12:21", "O": 5.86, "H": 5.86, "L": 5.859, "C": 5.859, "V": 1084.0}, {"T": "2025-12-23 12:22", "O": 5.858, "H": 5.859, "L": 5.857, "C": 5.859, "V": 1426.0}, {"T": "2025-12-23 12:23", "O": 5.858, "H": 5.858, "L": 5.857, "C": 5.857, "V": 1096.0}, {"T": "2025-12-23 12:24", "O": 5.859, "H": 5.859, "L": 5.859, "C": 5.859, "V": 9744.0}, {"T": "2025-12-23 12:25", "O": 5.858, "H": 5.858, "L": 5.858, "C": 5.858, "V": 400.0}, {"T": "2025-12-23 12:26", "O": 5.86, "H": 5.86, "L": 5.86, "C": 5.86, "V": 2246.0}, {"T": "2025-12-23 12:27", "O": 5.859, "H": 5.859, "L": 5.859, "C": 5.859, "V": 342.0}, {"T": "2025-12-23 12:28", "O": 5.858, "H": 5.858, "L": 5.858, "C": 5.858, "V": 350.0}, {"T": "2025-12-23 12:29", "O": 5.858, "H": 5.858, "L": 5.856, "C": 5.856, "V": 42820.0}, {"T": "2025-12-23 12:30", "O": 5.856, "H": 5.858, "L": 5.856, "C": 5.856, "V": 14528.0}, {"T": "2025-12-23 12:31", "O": 5.856, "H": 5.856, "L": 5.856, "C": 5.856, "V": 1163.0}, {"T": "2025-12-23 12:32", "O": 5.856, "H": 5.859, "L": 5.856, "C": 5.859, "V": 3400.0}, {"T": "2025-12-23 12:33", "O": 5.858, "H": 5.858, "L": 5.858, "C": 5.858, "V": 196.0}, {"T": "2025-12-23 12:34", "O": 5.858, "H": 5.858, "L": 5.857, "C": 5.857, "V": 1166.0}, {"T": "2025-12-23 12:35", "O": 5.859, "H": 5.859, "L": 5.858, "C": 5.859, "V": 1120.0}, {"T": "2025-12-23 12:36", "O": 5.859, "H": 5.859, "L": 5.855, "C": 5.855, "V": 56834.0}, {"T": "2025-12-23 12:37", "O": 5.856, "H": 5.856, "L": 5.856, "C": 5.856, "V": 10920.0}, {"T": "2025-12-23 12:38", "O": 5.856, "H": 5.856, "L": 5.854, "C": 5.854, "V": 20450.0}, {"T": "2025-12-23 12:39", "O": 5.853, "H": 5.853, "L": 5.851, "C": 5.851, "V": 26944.0}, {"T": "2025-12-23 12:40", "O": 5.853, "H": 5.855, "L": 5.853, "C": 5.853, "V": 10815.0}, {"T": "2025-12-23 12:42", "O": 5.851, "H": 5.851, "L": 5.851, "C": 5.851, "V": 2000.0}, {"T": "2025-12-23 12:43", "O": 5.853, "H": 5.853, "L": 5.853, "C": 5.853, "V": 8891.0}, {"T": "2025-12-23 12:44", "O": 5.852, "H": 5.852, "L": 5.852, "C": 5.852, "V": 3000.0}, {"T": "2025-12-23 12:45", "O": 5.851, "H": 5.852, "L": 5.85, "C": 5.852, "V": 189772.0}, {"T": "2025-12-23 12:46", "O": 5.85, "H": 5.85, "L": 5.85, "C": 5.85, "V": 1.0}, {"T": "2025-12-23 12:47", "O": 5.852, "H": 5.852, "L": 5.852, "C": 5.852, "V": 2590.0}, {"T": "2025-12-23 12:48", "O": 5.852, "H": 5.852, "L": 5.85, "C": 5.85, "V": 17314.0}, {"T": "2025-12-23 12:49", "O": 5.85, "H": 5.85, "L": 5.849, "C": 5.849, "V": 22000.0}, {"T": "2025-12-23 12:50", "O": 5.849, "H": 5.85, "L": 5.849, "C": 5.85, "V": 4354.0}, {"T": "2025-12-23 12:51", "O": 5.849, "H": 5.85, "L": 5.848, "C": 5.85, "V": 72400.0}, {"T": "2025-12-23 12:54", "O": 5.849, "H": 5.849, "L": 5.849, "C": 5.849, "V": 3000.0}, {"T": "2025-12-23 12:55", "O": 5.85, "H": 5.852, "L": 5.85, "C": 5.852, "V": 7589.0}, {"T": "2025-12-23 12:56", "O": 5.852, "H": 5.852, "L": 5.852, "C": 5.852, "V": 5045.0}, {"T": "2025-12-23 12:57", "O": 5.852, "H": 5.852, "L": 5.852, "C": 5.852, "V": 8000.0}, {"T": "2025-12-23 12:59", "O": 5.851, "H": 5.851, "L": 5.85, "C": 5.85, "V": 15515.0}, {"T": "2025-12-23 13:01", "O": 5.849, "H": 5.849, "L": 5.846, "C": 5.847, "V": 45061.0}, {"T": "2025-12-23 13:02", "O": 5.848, "H": 5.848, "L": 5.848, "C": 5.848, "V": 13500.0}, {"T": "2025-12-23 13:03", "O": 5.847, "H": 5.848, "L": 5.847, "C": 5.848, "V": 9081.0}, {"T": "2025-12-23 13:04", "O": 5.846, "H": 5.847, "L": 5.846, "C": 5.847, "V": 8534.0}, {"T": "2025-12-23 13:05", "O": 5.847, "H": 5.848, "L": 5.847, "C": 5.848, "V": 6072.0}, {"T": "2025-12-23 13:06", "O": 5.848, "H": 5.848, "L": 5.848, "C": 5.848, "V": 1000.0}, {"T": "2025-12-23 13:07", "O": 5.848, "H": 5.849, "L": 5.848, "C": 5.849, "V": 2637.0}, {"T": "2025-12-23 13:08", "O": 5.849, "H": 5.849, "L": 5.849, "C": 5.849, "V": 1486.0}, {"T": "2025-12-23 13:09", "O": 5.848, "H": 5.849, "L": 5.847, "C": 5.848, "V": 13373.0}, {"T": "2025-12-23 13:10", "O": 5.848, "H": 5.849, "L": 5.848, "C": 5.849, "V": 23050.0}, {"T": "2025-12-23 13:11", "O": 5.847, "H": 5.847, "L": 5.847, "C": 5.847, "V": 2500.0}, {"T": "2025-12-23 13:12", "O": 5.847, "H": 5.847, "L": 5.846, "C": 5.846, "V": 11432.0}, {"T": "2025-12-23 13:13", "O": 5.845, "H": 5.846, "L": 5.845, "C": 5.846, "V": 16834.0}, {"T": "2025-12-23 13:14", "O": 5.848, "H": 5.848, "L": 5.847, "C": 5.847, "V": 21000.0}, {"T": "2025-12-23 13:15", "O": 5.845, "H": 5.845, "L": 5.845, "C": 5.845, "V": 721.0}, {"T": "2025-12-23 13:16", "O": 5.847, "H": 5.847, "L": 5.844, "C": 5.844, "V": 46144.0}, {"T": "2025-12-23 13:17", "O": 5.845, "H": 5.845, "L": 5.843, "C": 5.844, "V": 26954.0}, {"T": "2025-12-23 13:18", "O": 5.846, "H": 5.847, "L": 5.846, "C": 5.847, "V": 1647.0}, {"T": "2025-12-23 13:19", "O": 5.845, "H": 5.846, "L": 5.845, "C": 5.846, "V": 3045.0}, {"T": "2025-12-23 13:20", "O": 5.847, "H": 5.848, "L": 5.847, "C": 5.848, "V": 12139.0}, {"T": "2025-12-23 13:21", "O": 5.846, "H": 5.846, "L": 5.846, "C": 5.846, "V": 3000.0}, {"T": "2025-12-23 13:23", "O": 5.846, "H": 5.848, "L": 5.846, "C": 5.848, "V": 3320.0}, {"T": "2025-12-23 13:24", "O": 5.847, "H": 5.848, "L": 5.847, "C": 5.847, "V": 10409.0}, {"T": "2025-12-23 13:25", "O": 5.847, "H": 5.847, "L": 5.845, "C": 5.845, "V": 26100.0}, {"T": "2025-12-23 13:26", "O": 5.845, "H": 5.847, "L": 5.845, "C": 5.847, "V": 27236.0}, {"T": "2025-12-23 13:27", "O": 5.848, "H": 5.849, "L": 5.848, "C": 5.849, "V": 10000.0}, {"T": "2025-12-23 13:28", "O": 5.849, "H": 5.849, "L": 5.849, "C": 5.849, "V": 1062.0}, {"T": "2025-12-23 13:29", "O": 5.85, "H": 5.85, "L": 5.85, "C": 5.85, "V": 57.0}, {"T": "2025-12-23 13:30", "O": 5.852, "H": 5.852, "L": 5.85, "C": 5.85, "V": 1050.0}, {"T": "2025-12-23 13:31", "O": 5.85, "H": 5.852, "L": 5.85, "C": 5.852, "V": 9300.0}, {"T": "2025-12-23 13:32", "O": 5.852, "H": 5.853, "L": 5.852, "C": 5.853, "V": 26743.0}, {"T": "2025-12-23 13:33", "O": 5.853, "H": 5.853, "L": 5.853, "C": 5.853, "V": 20181.0}, {"T": "2025-12-23 13:34", "O": 5.852, "H": 5.853, "L": 5.852, "C": 5.853, "V": 5340.0}, {"T": "2025-12-23 13:35", "O": 5.852, "H": 5.852, "L": 5.85, "C": 5.85, "V": 6104.0}, {"T": "2025-12-23 13:36", "O": 5.851, "H": 5.852, "L": 5.851, "C": 5.852, "V": 5000.0}, {"T": "2025-12-23 13:37", "O": 5.851, "H": 5.851, "L": 5.851, "C": 5.851, "V": 250.0}, {"T": "2025-12-23 13:38", "O": 5.851, "H": 5.851, "L": 5.851, "C": 5.851, "V": 1000.0}, {"T": "2025-12-23 13:39", "O": 5.85, "H": 5.852, "L": 5.849, "C": 5.852, "V": 175520.0}, {"T": "2025-12-23 13:41", "O": 5.851, "H": 5.851, "L": 5.851, "C": 5.851, "V": 1552.0}, {"T": "2025-12-23 13:42", "O": 5.852, "H": 5.852, "L": 5.852, "C": 5.852, "V": 3300.0}, {"T": "2025-12-23 13:43", "O": 5.852, "H": 5.852, "L": 5.85, "C": 5.85, "V": 2500.0}, {"T": "2025-12-23 13:44", "O": 5.85, "H": 5.85, "L": 5.85, "C": 5.85, "V": 7498.0}, {"T": "2025-12-23 13:45", "O": 5.849, "H": 5.849, "L": 5.848, "C": 5.848, "V": 64671.0}, {"T": "2025-12-23 13:47", "O": 5.848, "H": 5.848, "L": 5.847, "C": 5.847, "V": 2025.0}, {"T": "2025-12-23 13:48", "O": 5.848, "H": 5.848, "L": 5.846, "C": 5.846, "V": 40479.0}, {"T": "2025-12-23 13:49", "O": 5.847, "H": 5.847, "L": 5.845, "C": 5.845, "V": 3639.0}, {"T": "2025-12-23 13:50", "O": 5.845, "H": 5.846, "L": 5.845, "C": 5.846, "V": 12272.0}, {"T": "2025-12-23 13:51", "O": 5.845, "H": 5.845, "L": 5.845, "C": 5.845, "V": 12468.0}, {"T": "2025-12-23 13:52", "O": 5.845, "H": 5.846, "L": 5.845, "C": 5.846, "V": 691.0}, {"T": "2025-12-23 13:53", "O": 5.846, "H": 5.846, "L": 5.846, "C": 5.846, "V": 10.0}, {"T": "2025-12-23 13:54", "O": 5.845, "H": 5.846, "L": 5.844, "C": 5.844, "V": 3100.0}, {"T": "2025-12-23 13:55", "O": 5.844, "H": 5.844, "L": 5.843, "C": 5.843, "V": 11525.0}, {"T": "2025-12-23 13:56", "O": 5.844, "H": 5.844, "L": 5.844, "C": 5.844, "V": 2000.0}, {"T": "2025-12-23 13:58", "O": 5.844, "H": 5.845, "L": 5.844, "C": 5.845, "V": 22692.0}, {"T": "2025-12-23 13:59", "O": 5.845, "H": 5.845, "L": 5.844, "C": 5.844, "V": 7318.0}, {"T": "2025-12-23 14:00", "O": 5.844, "H": 5.845, "L": 5.844, "C": 5.845, "V": 9600.0}, {"T": "2025-12-23 14:01", "O": 5.844, "H": 5.846, "L": 5.844, "C": 5.846, "V": 4507.0}, {"T": "2025-12-23 14:02", "O": 5.845, "H": 5.845, "L": 5.844, "C": 5.845, "V": 2580.0}, {"T": "2025-12-23 14:03", "O": 5.845, "H": 5.845, "L": 5.844, "C": 5.844, "V": 4276.0}, {"T": "2025-12-23 14:05", "O": 5.844, "H": 5.845, "L": 5.844, "C": 5.845, "V": 4050.0}, {"T": "2025-12-23 14:06", "O": 5.846, "H": 5.849, "L": 5.846, "C": 5.849, "V": 13070.0}, {"T": "2025-12-23 14:07", "O": 5.847, "H": 5.849, "L": 5.844, "C": 5.844, "V": 48658.0}, {"T": "2025-12-23 14:08", "O": 5.845, "H": 5.845, "L": 5.844, "C": 5.845, "V": 12697.0}, {"T": "2025-12-23 14:09", "O": 5.845, "H": 5.846, "L": 5.845, "C": 5.846, "V": 11406.0}, {"T": "2025-12-23 14:10", "O": 5.846, "H": 5.847, "L": 5.845, "C": 5.845, "V": 16342.0}, {"T": "2025-12-23 14:11", "O": 5.845, "H": 5.848, "L": 5.845, "C": 5.848, "V": 74465.0}, {"T": "2025-12-23 14:12", "O": 5.85, "H": 5.852, "L": 5.85, "C": 5.852, "V": 21000.0}, {"T": "2025-12-23 14:13", "O": 5.851, "H": 5.851, "L": 5.851, "C": 5.851, "V": 5000.0}, {"T": "2025-12-23 14:14", "O": 5.849, "H": 5.849, "L": 5.849, "C": 5.849, "V": 3923.0}, {"T": "2025-12-23 14:15", "O": 5.851, "H": 5.851, "L": 5.85, "C": 5.851, "V": 3812.0}, {"T": "2025-12-23 14:16", "O": 5.852, "H": 5.852, "L": 5.852, "C": 5.852, "V": 853.0}, {"T": "2025-12-23 14:17", "O": 5.852, "H": 5.852, "L": 5.852, "C": 5.852, "V": 10630.0}, {"T": "2025-12-23 14:18", "O": 5.851, "H": 5.853, "L": 5.851, "C": 5.853, "V": 52291.0}, {"T": "2025-12-23 14:19", "O": 5.852, "H": 5.852, "L": 5.849, "C": 5.849, "V": 2429.0}, {"T": "2025-12-23 14:20", "O": 5.851, "H": 5.851, "L": 5.85, "C": 5.85, "V": 7385.0}, {"T": "2025-12-23 14:21", "O": 5.85, "H": 5.851, "L": 5.85, "C": 5.851, "V": 9502.0}, {"T": "2025-12-23 14:22", "O": 5.851, "H": 5.852, "L": 5.851, "C": 5.852, "V": 3700.0}, {"T": "2025-12-23 14:23", "O": 5.852, "H": 5.852, "L": 5.851, "C": 5.851, "V": 12944.0}, {"T": "2025-12-23 14:24", "O": 5.85, "H": 5.85, "L": 5.847, "C": 5.85, "V": 17187.0}, {"T": "2025-12-23 14:25", "O": 5.848, "H": 5.848, "L": 5.847, "C": 5.848, "V": 21864.0}, {"T": "2025-12-23 14:26", "O": 5.849, "H": 5.85, "L": 5.849, "C": 5.85, "V": 6756.0}, {"T": "2025-12-23 14:27", "O": 5.849, "H": 5.851, "L": 5.849, "C": 5.85, "V": 4340.0}, {"T": "2025-12-23 14:28", "O": 5.851, "H": 5.851, "L": 5.851, "C": 5.851, "V": 427.0}, {"T": "2025-12-23 14:29", "O": 5.851, "H": 5.852, "L": 5.851, "C": 5.852, "V": 13450.0}, {"T": "2025-12-23 14:31", "O": 5.852, "H": 5.856, "L": 5.852, "C": 5.856, "V": 80269.0}, {"T": "2025-12-23 14:32", "O": 5.856, "H": 5.857, "L": 5.855, "C": 5.855, "V": 24965.0}, {"T": "2025-12-23 14:33", "O": 5.855, "H": 5.856, "L": 5.853, "C": 5.853, "V": 6880.0}, {"T": "2025-12-23 14:34", "O": 5.854, "H": 5.855, "L": 5.854, "C": 5.855, "V": 2871.0}, {"T": "2025-12-23 14:35", "O": 5.854, "H": 5.855, "L": 5.854, "C": 5.855, "V": 11061.0}, {"T": "2025-12-23 14:36", "O": 5.855, "H": 5.855, "L": 5.853, "C": 5.853, "V": 7500.0}, {"T": "2025-12-23 14:37", "O": 5.852, "H": 5.854, "L": 5.85, "C": 5.853, "V": 59348.0}, {"T": "2025-12-23 14:38", "O": 5.854, "H": 5.856, "L": 5.854, "C": 5.856, "V": 3101.0}, {"T": "2025-12-23 14:39", "O": 5.856, "H": 5.857, "L": 5.856, "C": 5.856, "V": 5943.0}, {"T": "2025-12-23 14:40", "O": 5.858, "H": 5.858, "L": 5.856, "C": 5.856, "V": 9006.0}, {"T": "2025-12-23 14:41", "O": 5.854, "H": 5.857, "L": 5.854, "C": 5.857, "V": 8813.0}, {"T": "2025-12-23 14:42", "O": 5.857, "H": 5.857, "L": 5.855, "C": 5.855, "V": 965.0}, {"T": "2025-12-23 14:43", "O": 5.856, "H": 5.856, "L": 5.855, "C": 5.856, "V": 8420.0}, {"T": "2025-12-23 14:44", "O": 5.856, "H": 5.856, "L": 5.854, "C": 5.854, "V": 41199.0}, {"T": "2025-12-23 14:45", "O": 5.853, "H": 5.854, "L": 5.852, "C": 5.852, "V": 12731.0}, {"T": "2025-12-23 14:46", "O": 5.854, "H": 5.858, "L": 5.854, "C": 5.857, "V": 76156.0}, {"T": "2025-12-23 14:47", "O": 5.858, "H": 5.858, "L": 5.853, "C": 5.853, "V": 16955.0}, {"T": "2025-12-23 14:49", "O": 5.855, "H": 5.855, "L": 5.855, "C": 5.855, "V": 671.0}, {"T": "2025-12-23 14:50", "O": 5.855, "H": 5.855, "L": 5.855, "C": 5.855, "V": 4000.0}, {"T": "2025-12-23 14:51", "O": 5.853, "H": 5.854, "L": 5.853, "C": 5.854, "V": 2447.0}, {"T": "2025-12-23 14:52", "O": 5.854, "H": 5.857, "L": 5.854, "C": 5.856, "V": 18800.0}, {"T": "2025-12-23 14:53", "O": 5.857, "H": 5.864, "L": 5.857, "C": 5.864, "V": 169728.0}, {"T": "2025-12-23 14:54", "O": 5.864, "H": 5.864, "L": 5.86, "C": 5.86, "V": 28183.0}, {"T": "2025-12-23 14:55", "O": 5.859, "H": 5.859, "L": 5.858, "C": 5.859, "V": 14470.0}, {"T": "2025-12-23 14:57", "O": 5.861, "H": 5.863, "L": 5.861, "C": 5.863, "V": 33450.0}, {"T": "2025-12-23 14:58", "O": 5.861, "H": 5.861, "L": 5.86, "C": 5.861, "V": 5870.0}, {"T": "2025-12-23 14:59", "O": 5.861, "H": 5.861, "L": 5.858, "C": 5.861, "V": 42885.0}, {"T": "2025-12-23 15:00", "O": 5.86, "H": 5.861, "L": 5.859, "C": 5.861, "V": 48114.0}, {"T": "2025-12-23 15:01", "O": 5.859, "H": 5.859, "L": 5.858, "C": 5.858, "V": 66589.0}, {"T": "2025-12-23 15:02", "O": 5.861, "H": 5.861, "L": 5.859, "C": 5.861, "V": 17599.0}, {"T": "2025-12-23 15:03", "O": 5.86, "H": 5.862, "L": 5.86, "C": 5.862, "V": 10623.0}, {"T": "2025-12-23 15:04", "O": 5.863, "H": 5.865, "L": 5.863, "C": 5.865, "V": 20084.0}, {"T": "2025-12-23 15:05", "O": 5.866, "H": 5.867, "L": 5.866, "C": 5.867, "V": 24000.0}, {"T": "2025-12-23 15:06", "O": 5.868, "H": 5.869, "L": 5.867, "C": 5.869, "V": 31579.0}, {"T": "2025-12-23 15:07", "O": 5.87, "H": 5.87, "L": 5.868, "C": 5.87, "V": 26738.0}, {"T": "2025-12-23 15:08", "O": 5.869, "H": 5.869, "L": 5.868, "C": 5.869, "V": 25220.0}, {"T": "2025-12-23 15:09", "O": 5.87, "H": 5.87, "L": 5.87, "C": 5.87, "V": 750.0}, {"T": "2025-12-23 15:10", "O": 5.868, "H": 5.87, "L": 5.868, "C": 5.87, "V": 43263.0}, {"T": "2025-12-23 15:11", "O": 5.871, "H": 5.871, "L": 5.87, "C": 5.87, "V": 1083.0}, {"T": "2025-12-23 15:12", "O": 5.87, "H": 5.871, "L": 5.87, "C": 5.871, "V": 2300.0}, {"T": "2025-12-23 15:13", "O": 5.871, "H": 5.872, "L": 5.871, "C": 5.871, "V": 50242.0}, {"T": "2025-12-23 15:14", "O": 5.872, "H": 5.872, "L": 5.87, "C": 5.87, "V": 8629.0}, {"T": "2025-12-23 15:15", "O": 5.872, "H": 5.873, "L": 5.872, "C": 5.873, "V": 36069.0}, {"T": "2025-12-23 15:16", "O": 5.875, "H": 5.875, "L": 5.875, "C": 5.875, "V": 4050.0}, {"T": "2025-12-23 15:17", "O": 5.875, "H": 5.875, "L": 5.875, "C": 5.875, "V": 1753.0}, {"T": "2025-12-23 15:18", "O": 5.875, "H": 5.876, "L": 5.875, "C": 5.876, "V": 24250.0}, {"T": "2025-12-23 15:19", "O": 5.876, "H": 5.876, "L": 5.875, "C": 5.876, "V": 29594.0}, {"T": "2025-12-23 15:20", "O": 5.876, "H": 5.877, "L": 5.876, "C": 5.877, "V": 3031.0}, {"T": "2025-12-23 15:21", "O": 5.876, "H": 5.877, "L": 5.875, "C": 5.877, "V": 19633.0}, {"T": "2025-12-23 15:22", "O": 5.877, "H": 5.877, "L": 5.875, "C": 5.875, "V": 27070.0}, {"T": "2025-12-23 15:23", "O": 5.876, "H": 5.877, "L": 5.875, "C": 5.876, "V": 2023.0}, {"T": "2025-12-23 15:24", "O": 5.877, "H": 5.877, "L": 5.876, "C": 5.877, "V": 30718.0}, {"T": "2025-12-23 15:25", "O": 5.878, "H": 5.878, "L": 5.876, "C": 5.876, "V": 17961.0}, {"T": "2025-12-23 15:26", "O": 5.876, "H": 5.876, "L": 5.875, "C": 5.875, "V": 5621.0}, {"T": "2025-12-23 15:28", "O": 5.876, "H": 5.876, "L": 5.876, "C": 5.876, "V": 6752.0}, {"T": "2025-12-23 15:29", "O": 5.876, "H": 5.876, "L": 5.875, "C": 5.876, "V": 111014.0}, {"T": "2025-12-23 15:30", "O": 5.875, "H": 5.875, "L": 5.873, "C": 5.874, "V": 19412.0}, {"T": "2025-12-23 15:31", "O": 5.874, "H": 5.877, "L": 5.874, "C": 5.877, "V": 22576.0}, {"T": "2025-12-23 15:32", "O": 5.876, "H": 5.877, "L": 5.876, "C": 5.877, "V": 22148.0}, {"T": "2025-12-23 15:33", "O": 5.878, "H": 5.883, "L": 5.877, "C": 5.883, "V": 503772.0}, {"T": "2025-12-23 15:34", "O": 5.881, "H": 5.881, "L": 5.88, "C": 5.88, "V": 4284.0}, {"T": "2025-12-23 15:35", "O": 5.88, "H": 5.882, "L": 5.88, "C": 5.88, "V": 38158.0}, {"T": "2025-12-23 15:36", "O": 5.88, "H": 5.88, "L": 5.879, "C": 5.879, "V": 24030.0}, {"T": "2025-12-23 15:37", "O": 5.88, "H": 5.88, "L": 5.878, "C": 5.878, "V": 6178.0}, {"T": "2025-12-23 15:39", "O": 5.878, "H": 5.879, "L": 5.878, "C": 5.879, "V": 8017.0}, {"T": "2025-12-23 15:40", "O": 5.879, "H": 5.881, "L": 5.879, "C": 5.88, "V": 41502.0}, {"T": "2025-12-23 15:41", "O": 5.881, "H": 5.885, "L": 5.881, "C": 5.885, "V": 59670.0}, {"T": "2025-12-23 15:42", "O": 5.884, "H": 5.885, "L": 5.884, "C": 5.885, "V": 30804.0}, {"T": "2025-12-23 15:43", "O": 5.885, "H": 5.887, "L": 5.885, "C": 5.887, "V": 24815.0}, {"T": "2025-12-23 15:44", "O": 5.887, "H": 5.887, "L": 5.885, "C": 5.885, "V": 45045.0}, {"T": "2025-12-23 15:45", "O": 5.885, "H": 5.886, "L": 5.885, "C": 5.886, "V": 2668.0}, {"T": "2025-12-23 15:46", "O": 5.887, "H": 5.887, "L": 5.884, "C": 5.884, "V": 5563.0}, {"T": "2025-12-23 15:47", "O": 5.883, "H": 5.883, "L": 5.879, "C": 5.881, "V": 21758.0}, {"T": "2025-12-23 15:48", "O": 5.879, "H": 5.88, "L": 5.877, "C": 5.879, "V": 12553.0}, {"T": "2025-12-23 15:49", "O": 5.88, "H": 5.882, "L": 5.877, "C": 5.881, "V": 52037.0}, {"T": "2025-12-23 15:50", "O": 5.882, "H": 5.882, "L": 5.881, "C": 5.882, "V": 9789.0}, {"T": "2025-12-23 15:51", "O": 5.882, "H": 5.886, "L": 5.881, "C": 5.885, "V": 138858.0}, {"T": "2025-12-23 15:52", "O": 5.885, "H": 5.886, "L": 5.885, "C": 5.886, "V": 74008.0}, {"T": "2025-12-23 15:53", "O": 5.886, "H": 5.886, "L": 5.884, "C": 5.884, "V": 67466.0}, {"T": "2025-12-23 15:54", "O": 5.883, "H": 5.884, "L": 5.882, "C": 5.882, "V": 41041.0}, {"T": "2025-12-23 15:55", "O": 5.883, "H": 5.884, "L": 5.883, "C": 5.884, "V": 38236.0}, {"T": "2025-12-23 15:56", "O": 5.882, "H": 5.883, "L": 5.88, "C": 5.88, "V": 42865.0}, {"T": "2025-12-23 15:57", "O": 5.879, "H": 5.88, "L": 5.878, "C": 5.88, "V": 34291.0}, {"T": "2025-12-23 15:58", "O": 5.881, "H": 5.882, "L": 5.88, "C": 5.882, "V": 9396.0}, {"T": "2025-12-23 15:59", "O": 5.883, "H": 5.883, "L": 5.878, "C": 5.878, "V": 57409.0}, {"T": "2025-12-23 16:00", "O": 5.878, "H": 5.879, "L": 5.878, "C": 5.878, "V": 27486.0}, {"T": "2025-12-23 16:01", "O": 5.878, "H": 5.881, "L": 5.877, "C": 5.881, "V": 114151.0}, {"T": "2025-12-23 16:02", "O": 5.881, "H": 5.881, "L": 5.877, "C": 5.877, "V": 52942.0}, {"T": "2025-12-23 16:03", "O": 5.877, "H": 5.877, "L": 5.874, "C": 5.874, "V": 58122.0}, {"T": "2025-12-23 16:04", "O": 5.874, "H": 5.874, "L": 5.874, "C": 5.874, "V": 3200.0}, {"T": "2025-12-23 16:05", "O": 5.875, "H": 5.877, "L": 5.874, "C": 5.876, "V": 137209.0}, {"T": "2025-12-23 16:06", "O": 5.875, "H": 5.878, "L": 5.875, "C": 5.876, "V": 55126.0}, {"T": "2025-12-23 16:07", "O": 5.877, "H": 5.88, "L": 5.877, "C": 5.88, "V": 27156.0}, {"T": "2025-12-23 16:08", "O": 5.879, "H": 5.88, "L": 5.879, "C": 5.879, "V": 5682.0}, {"T": "2025-12-23 16:09", "O": 5.88, "H": 5.882, "L": 5.88, "C": 5.88, "V": 109167.0}, {"T": "2025-12-23 16:10", "O": 5.88, "H": 5.883, "L": 5.88, "C": 5.883, "V": 29536.0}, {"T": "2025-12-23 16:11", "O": 5.885, "H": 5.885, "L": 5.884, "C": 5.884, "V": 20699.0}, {"T": "2025-12-23 16:12", "O": 5.884, "H": 5.884, "L": 5.883, "C": 5.883, "V": 10800.0}, {"T": "2025-12-23 16:13", "O": 5.884, "H": 5.886, "L": 5.884, "C": 5.886, "V": 59281.0}, {"T": "2025-12-23 16:14", "O": 5.887, "H": 5.888, "L": 5.887, "C": 5.888, "V": 25321.0}, {"T": "2025-12-23 16:15", "O": 5.887, "H": 5.888, "L": 5.887, "C": 5.888, "V": 35893.0}, {"T": "2025-12-23 16:16", "O": 5.888, "H": 5.897, "L": 5.888, "C": 5.895, "V": 458862.0}, {"T": "2025-12-23 16:17", "O": 5.892, "H": 5.896, "L": 5.892, "C": 5.896, "V": 61673.0}, {"T": "2025-12-23 16:18", "O": 5.897, "H": 5.898, "L": 5.896, "C": 5.898, "V": 40676.0}, {"T": "2025-12-23 16:19", "O": 5.897, "H": 5.897, "L": 5.894, "C": 5.894, "V": 39415.0}, {"T": "2025-12-23 16:20", "O": 5.895, "H": 5.895, "L": 5.893, "C": 5.895, "V": 36731.0}, {"T": "2025-12-23 16:21", "O": 5.894, "H": 5.895, "L": 5.893, "C": 5.894, "V": 46123.0}, {"T": "2025-12-23 16:22", "O": 5.893, "H": 5.896, "L": 5.893, "C": 5.896, "V": 36836.0}, {"T": "2025-12-23 16:23", "O": 5.895, "H": 5.897, "L": 5.895, "C": 5.896, "V": 20348.0}, {"T": "2025-12-23 16:24", "O": 5.895, "H": 5.895, "L": 5.892, "C": 5.894, "V": 41981.0}, {"T": "2025-12-23 16:25", "O": 5.892, "H": 5.893, "L": 5.892, "C": 5.892, "V": 17924.0}, {"T": "2025-12-23 16:26", "O": 5.891, "H": 5.893, "L": 5.89, "C": 5.892, "V": 21379.0}, {"T": "2025-12-23 16:27", "O": 5.892, "H": 5.893, "L": 5.892, "C": 5.892, "V": 13004.0}, {"T": "2025-12-23 16:28", "O": 5.892, "H": 5.892, "L": 5.888, "C": 5.888, "V": 25524.0}, {"T": "2025-12-23 16:29", "O": 5.887, "H": 5.888, "L": 5.887, "C": 5.887, "V": 15937.0}, {"T": "2025-12-23 16:30", "O": 5.886, "H": 5.886, "L": 5.885, "C": 5.886, "V": 23362.0}, {"T": "2025-12-23 16:31", "O": 5.886, "H": 5.888, "L": 5.885, "C": 5.888, "V": 35139.0}, {"T": "2025-12-23 16:32", "O": 5.888, "H": 5.888, "L": 5.885, "C": 5.885, "V": 69264.0}, {"T": "2025-12-23 16:33", "O": 5.887, "H": 5.887, "L": 5.886, "C": 5.887, "V": 38177.0}, {"T": "2025-12-23 16:34", "O": 5.887, "H": 5.888, "L": 5.887, "C": 5.888, "V": 370.0}, {"T": "2025-12-23 16:35", "O": 5.886, "H": 5.888, "L": 5.886, "C": 5.888, "V": 10483.0}, {"T": "2025-12-23 16:36", "O": 5.887, "H": 5.887, "L": 5.886, "C": 5.886, "V": 6341.0}, {"T": "2025-12-23 16:37", "O": 5.886, "H": 5.887, "L": 5.884, "C": 5.885, "V": 60680.0}, {"T": "2025-12-23 16:38", "O": 5.884, "H": 5.884, "L": 5.882, "C": 5.882, "V": 41821.0}, {"T": "2025-12-23 16:39", "O": 5.882, "H": 5.882, "L": 5.88, "C": 5.88, "V": 6128.0}, {"T": "2025-12-23 16:40", "O": 5.881, "H": 5.883, "L": 5.881, "C": 5.883, "V": 29488.0}, {"T": "2025-12-23 16:41", "O": 5.883, "H": 5.887, "L": 5.883, "C": 5.885, "V": 73602.0}, {"T": "2025-12-23 16:42", "O": 5.885, "H": 5.885, "L": 5.884, "C": 5.884, "V": 4540.0}, {"T": "2025-12-23 16:43", "O": 5.882, "H": 5.883, "L": 5.882, "C": 5.883, "V": 3564.0}, {"T": "2025-12-23 16:44", "O": 5.882, "H": 5.882, "L": 5.882, "C": 5.882, "V": 3000.0}, {"T": "2025-12-23 16:45", "O": 5.882, "H": 5.882, "L": 5.882, "C": 5.882, "V": 15221.0}, {"T": "2025-12-23 16:46", "O": 5.883, "H": 5.886, "L": 5.883, "C": 5.885, "V": 20391.0}, {"T": "2025-12-23 16:47", "O": 5.885, "H": 5.885, "L": 5.883, "C": 5.883, "V": 35534.0}, {"T": "2025-12-23 16:48", "O": 5.882, "H": 5.883, "L": 5.882, "C": 5.883, "V": 25986.0}, {"T": "2025-12-23 16:49", "O": 5.883, "H": 5.884, "L": 5.883, "C": 5.884, "V": 14379.0}, {"T": "2025-12-23 16:50", "O": 5.884, "H": 5.886, "L": 5.884, "C": 5.886, "V": 2851.0}, {"T": "2025-12-23 16:51", "O": 5.885, "H": 5.886, "L": 5.885, "C": 5.886, "V": 3377.0}, {"T": "2025-12-23 16:52", "O": 5.885, "H": 5.886, "L": 5.885, "C": 5.885, "V": 13803.0}, {"T": "2025-12-23 16:53", "O": 5.885, "H": 5.885, "L": 5.884, "C": 5.885, "V": 6089.0}, {"T": "2025-12-23 16:54", "O": 5.885, "H": 5.885, "L": 5.885, "C": 5.885, "V": 100.0}, {"T": "2025-12-23 16:55", "O": 5.885, "H": 5.885, "L": 5.885, "C": 5.885, "V": 2614.0}, {"T": "2025-12-23 16:56", "O": 5.885, "H": 5.885, "L": 5.883, "C": 5.883, "V": 194167.0}, {"T": "2025-12-23 16:57", "O": 5.883, "H": 5.883, "L": 5.883, "C": 5.883, "V": 13039.0}, {"T": "2025-12-23 16:58", "O": 5.882, "H": 5.882, "L": 5.882, "C": 5.882, "V": 3767.0}, {"T": "2025-12-23 16:59", "O": 5.88, "H": 5.883, "L": 5.88, "C": 5.883, "V": 80286.0}, {"T": "2025-12-23 17:00", "O": 5.882, "H": 5.882, "L": 5.882, "C": 5.882, "V": 2099.0}, {"T": "2025-12-23 17:01", "O": 5.881, "H": 5.883, "L": 5.881, "C": 5.883, "V": 85364.0}, {"T": "2025-12-23 17:02", "O": 5.884, "H": 5.888, "L": 5.884, "C": 5.888, "V": 260403.0}, {"T": "2025-12-23 17:03", "O": 5.887, "H": 5.889, "L": 5.887, "C": 5.889, "V": 30164.0}, {"T": "2025-12-23 17:04", "O": 5.889, "H": 5.891, "L": 5.889, "C": 5.891, "V": 55803.0}, {"T": "2025-12-23 17:05", "O": 5.892, "H": 5.892, "L": 5.89, "C": 5.89, "V": 31438.0}, {"T": "2025-12-23 17:06", "O": 5.89, "H": 5.89, "L": 5.889, "C": 5.889, "V": 11247.0}, {"T": "2025-12-23 17:07", "O": 5.888, "H": 5.888, "L": 5.887, "C": 5.888, "V": 29540.0}, {"T": "2025-12-23 17:08", "O": 5.886, "H": 5.887, "L": 5.886, "C": 5.887, "V": 25455.0}, {"T": "2025-12-23 17:09", "O": 5.889, "H": 5.889, "L": 5.889, "C": 5.889, "V": 1612.0}, {"T": "2025-12-23 17:10", "O": 5.889, "H": 5.889, "L": 5.889, "C": 5.889, "V": 500.0}, {"T": "2025-12-23 17:11", "O": 5.888, "H": 5.888, "L": 5.887, "C": 5.887, "V": 20257.0}, {"T": "2025-12-23 17:12", "O": 5.886, "H": 5.886, "L": 5.885, "C": 5.886, "V": 29999.0}, {"T": "2025-12-23 17:13", "O": 5.886, "H": 5.886, "L": 5.885, "C": 5.886, "V": 32460.0}, {"T": "2025-12-23 17:14", "O": 5.885, "H": 5.886, "L": 5.885, "C": 5.885, "V": 16266.0}, {"T": "2025-12-23 17:15", "O": 5.884, "H": 5.884, "L": 5.884, "C": 5.884, "V": 7449.0}, {"T": "2025-12-23 17:16", "O": 5.883, "H": 5.888, "L": 5.883, "C": 5.888, "V": 27707.0}, {"T": "2025-12-23 17:17", "O": 5.887, "H": 5.887, "L": 5.886, "C": 5.886, "V": 5829.0}, {"T": "2025-12-23 17:18", "O": 5.885, "H": 5.887, "L": 5.885, "C": 5.886, "V": 58837.0}, {"T": "2025-12-23 17:19", "O": 5.886, "H": 5.888, "L": 5.884, "C": 5.887, "V": 98558.0}, {"T": "2025-12-23 17:20", "O": 5.889, "H": 5.89, "L": 5.889, "C": 5.89, "V": 11847.0}, {"T": "2025-12-23 17:21", "O": 5.889, "H": 5.89, "L": 5.888, "C": 5.888, "V": 62915.0}, {"T": "2025-12-23 17:22", "O": 5.887, "H": 5.887, "L": 5.886, "C": 5.887, "V": 16104.0}, {"T": "2025-12-23 17:23", "O": 5.887, "H": 5.887, "L": 5.885, "C": 5.885, "V": 16089.0}, {"T": "2025-12-23 17:24", "O": 5.885, "H": 5.887, "L": 5.885, "C": 5.887, "V": 39268.0}, {"T": "2025-12-23 17:25", "O": 5.886, "H": 5.886, "L": 5.886, "C": 5.886, "V": 3000.0}, {"T": "2025-12-23 17:26", "O": 5.887, "H": 5.887, "L": 5.885, "C": 5.885, "V": 92994.0}, {"T": "2025-12-23 17:27", "O": 5.885, "H": 5.885, "L": 5.884, "C": 5.884, "V": 18956.0}, {"T": "2025-12-23 17:28", "O": 5.883, "H": 5.886, "L": 5.882, "C": 5.886, "V": 40318.0}, {"T": "2025-12-23 17:29", "O": 5.885, "H": 5.887, "L": 5.883, "C": 5.885, "V": 127177.0}, {"T": "2025-12-23 17:30", "O": 5.883, "H": 5.884, "L": 5.883, "C": 5.884, "V": 791.0}]}
{"Data": [{"T": "2025-12-23 09:01", "O": 9.44, "H": 9.467, "L": 9.428, "C": 9.434, "V": 253003.0}, {"T": "2025-12-23 09:02", "O": 9.438, "H": 9.503, "L": 9.438, "C": 9.503, "V": 126477.0}, {"T": "2025-12-23 09:03", "O": 9.5, "H": 9.504, "L": 9.483, "C": 9.492, "V": 149148.0}, {"T": "2025-12-23 09:04", "O": 9.495, "H": 9.518, "L": 9.487, "C": 9.509, "V": 33739.0}, {"T": "2025-12-23 09:05", "O": 9.517, "H": 9.54, "L": 9.51, "C": 9.53, "V": 83714.0}, {"T": "2025-12-23 09:06", "O": 9.534, "H": 9.534, "L": 9.514, "C": 9.53, "V": 88036.0}, {"T": "2025-12-23 09:07", "O": 9.53, "H": 9.536, "L": 9.527, "C": 9.536, "V": 64939.0}, {"T": "2025-12-23 09:08", "O": 9.532, "H": 9.547, "L": 9.527, "C": 9.542, "V": 173276.0}, {"T": "2025-12-23 09:09", "O": 9.546, "H": 9.559, "L": 9.543, "C": 9.552, "V": 101092.0}, {"T": "2025-12-23 09:10", "O": 9.553, "H": 9.579, "L": 9.545, "C": 9.57, "V": 115541.0}, {"T": "2025-12-23 09:11", "O": 9.569, "H": 9.57, "L": 9.552, "C": 9.564, "V": 40513.0}, {"T": "2025-12-23 09:12", "O": 9.564, "H": 9.569, "L": 9.552, "C": 9.552, "V": 29818.0}, {"T": "2025-12-23 09:13", "O": 9.552, "H": 9.552, "L": 9.535, "C": 9.542, "V": 46478.0}, {"T": "2025-12-23 09:14", "O": 9.543, "H": 9.56, "L": 9.543, "C": 9.556, "V": 17236.0}, {"T": "2025-12-23 09:15", "O": 9.55, "H": 9.56, "L": 9.548, "C": 9.558, "V": 22688.0}, {"T": "2025-12-23 09:16", "O": 9.556, "H": 9.568, "L": 9.552, "C": 9.562, "V": 40528.0}, {"T": "2025-12-23 09:17", "O": 9.563, "H": 9.564, "L": 9.554, "C": 9.554, "V": 14625.0}, {"T": "2025-12-23 09:18", "O": 9.549, "H": 9.551, "L": 9.539, "C": 9.545, "V": 21953.0}, {"T": "2025-12-23 09:19", "O": 9.545, "H": 9.545, "L": 9.535, "C": 9.538, "V": 49587.0}, {"T": "2025-12-23 09:20", "O": 9.54, "H": 9.541, "L": 9.539, "C": 9.54, "V": 26249.0}, {"T": "2025-12-23 09:21", "O": 9.539, "H": 9.541, "L": 9.537, "C": 9.537, "V": 22567.0}, {"T": "2025-12-23 09:22", "O": 9.541, "H": 9.547, "L": 9.537, "C": 9.547, "V": 50349.0}, {"T": "2025-12-23 09:23", "O": 9.546, "H": 9.551, "L": 9.544, "C": 9.549, "V": 34640.0}, {"T": "2025-12-23 09:24", "O": 9.554, "H": 9.555, "L": 9.55, "C": 9.554, "V": 6430.0}, {"T": "2025-12-23 09:25", "O": 9.553, "H": 9.554, "L": 9.543, "C": 9.546, "V": 24642.0}, {"T": "2025-12-23 09:26", "O": 9.547, "H": 9.553, "L": 9.5455, "C": 9.553, "V": 9687.0}, {"T": "2025-12-23 09:27", "O": 9.553, "H": 9.555, "L": 9.546, "C": 9.546, "V": 19792.0}, {"T": "2025-12-23 09:28", "O": 9.548, "H": 9.548, "L": 9.534, "C": 9.534, "V": 26739.0}, {"T": "2025-12-23 09:29", "O": 9.533, "H": 9.541, "L": 9.525, "C": 9.531, "V": 57771.0}, {"T": "2025-12-23 09:30", "O": 9.535, "H": 9.538, "L": 9.535, "C": 9.538, "V": 5350.0}, {"T": "2025-12-23 09:31", "O": 9.535, "H": 9.542, "L": 9.534, "C": 9.542, "V": 20115.0}, {"T": "2025-12-23 09:32", "O": 9.545, "H": 9.545, "L": 9.541, "C": 9.541, "V": 7311.0}, {"T": "2025-12-23 09:33", "O": 9.543, "H": 9.55, "L": 9.543, "C": 9.55, "V": 41250.0}, {"T": "2025-12-23 09:34", "O": 9.552, "H": 9.557, "L": 9.549, "C": 9.552, "V": 66710.0}, {"T": "2025-12-23 09:35", "O": 9.551, "H": 9.554, "L": 9.546, "C": 9.546, "V": 11524.0}, {"T": "2025-12-23 09:36", "O": 9.547, "H": 9.548, "L": 9.536, "C": 9.537, "V": 25003.0}, {"T": "2025-12-23 09:37", "O": 9.538, "H": 9.538, "L": 9.533, "C": 9.5335, "V": 11247.0}, {"T": "2025-12-23 09:38", "O": 9.532, "H": 9.532, "L": 9.53, "C": 9.53, "V": 19220.0}, {"T": "2025-12-23 09:39", "O": 9.533, "H": 9.55, "L": 9.532, "C": 9.55, "V": 27130.0}, {"T": "2025-12-23 09:40", "O": 9.544, "H": 9.544, "L": 9.536, "C": 9.536, "V": 14155.0}, {"T": "2025-12-23 09:41", "O": 9.528, "H": 9.528, "L": 9.518, "C": 9.527, "V": 49258.0}, {"T": "2025-12-23 09:42", "O": 9.529, "H": 9.529, "L": 9.526, "C": 9.526, "V": 13881.0}, {"T": "2025-12-23 09:43", "O": 9.523, "H": 9.523, "L": 9.5115, "C": 9.519, "V": 106137.0}, {"T": "2025-12-23 09:44", "O": 9.519, "H": 9.534, "L": 9.519, "C": 9.534, "V": 59334.0}, {"T": "2025-12-23 09:45", "O": 9.533, "H": 9.537, "L": 9.531, "C": 9.537, "V": 10941.0}, {"T": "2025-12-23 09:46", "O": 9.54, "H": 9.55, "L": 9.54, "C": 9.55, "V": 11147.0}, {"T": "2025-12-23 09:47", "O": 9.546, "H": 9.546, "L": 9.533, "C": 9.534, "V": 23883.0}, {"T": "2025-12-23 09:48", "O": 9.536, "H": 9.54, "L": 9.535, "C": 9.54, "V": 9562.0}, {"T": "2025-12-23 09:49", "O": 9.539, "H": 9.539, "L": 9.534, "C": 9.534, "V": 7472.0}, {"T": "2025-12-23 09:50", "O": 9.539, "H": 9.55, "L": 9.539, "C": 9.55, "V": 82326.0}, {"T": "2025-12-23 09:51", "O": 9.55, "H": 9.552, "L": 9.529, "C": 9.529, "V": 40073.0}, {"T": "2025-12-23 09:52", "O": 9.527, "H": 9.532, "L": 9.525, "C": 9.527, "V": 34266.0}, {"T": "2025-12-23 09:53", "O": 9.529, "H": 9.53, "L": 9.5185, "C": 9.525, "V": 27510.0}, {"T": "2025-12-23 09:54", "O": 9.527, "H": 9.53, "L": 9.527, "C": 9.53, "V": 1165.0}, {"T": "2025-12-23 09:55", "O": 9.532, "H": 9.562, "L": 9.532, "C": 9.553, "V": 261439.0}, {"T": "2025-12-23 09:56", "O": 9.552, "H": 9.552, "L": 9.548, "C": 9.552, "V": 13606.0}, {"T": "2025-12-23 09:57", "O": 9.556, "H": 9.5675, "L": 9.555, "C": 9.564, "V": 160646.0}, {"T": "2025-12-23 09:58", "O": 9.565, "H": 9.57, "L": 9.562, "C": 9.562, "V": 53766.0}, {"T": "2025-12-23 09:59", "O": 9.561, "H": 9.565, "L": 9.559, "C": 9.564, "V": 6768.0}, {"T": "2025-12-23 10:00", "O": 9.565, "H": 9.5665, "L": 9.562, "C": 9.565, "V": 6406.0}, {"T": "2025-12-23 10:01", "O": 9.562, "H": 9.575, "L": 9.562, "C": 9.575, "V": 172268.0}, {"T": "2025-12-23 10:02", "O": 9.575, "H": 9.581, "L": 9.574, "C": 9.578, "V": 272423.0}, {"T": "2025-12-23 10:03", "O": 9.579, "H": 9.579, "L": 9.565, "C": 9.565, "V": 20066.0}, {"T": "2025-12-23 10:04", "O": 9.566, "H": 9.567, "L": 9.552, "C": 9.552, "V": 102283.0}, {"T": "2025-12-23 10:05", "O": 9.56, "H": 9.566, "L": 9.56, "C": 9.561, "V": 26732.0}, {"T": "2025-12-23 10:06", "O": 9.555, "H": 9.555, "L": 9.548, "C": 9.55, "V": 35196.0}, {"T": "2025-12-23 10:07", "O": 9.552, "H": 9.556, "L": 9.547, "C": 9.547, "V": 21174.0}, {"T": "2025-12-23 10:08", "O": 9.548, "H": 9.552, "L": 9.548, "C": 9.549, "V": 9181.0}, {"T": "2025-12-23 10:09", "O": 9.55, "H": 9.554, "L": 9.537, "C": 9.537, "V": 64797.0}, {"T": "2025-12-23 10:10", "O": 9.538, "H": 9.538, "L": 9.534, "C": 9.537, "V": 17335.0}, {"T": "2025-12-23 10:11", "O": 9.533, "H": 9.533, "L": 9.533, "C": 9.533, "V": 137.0}, {"T": "2025-12-23 10:12", "O": 9.536, "H": 9.54, "L": 9.533, "C": 9.533, "V": 18653.0}, {"T": "2025-12-23 10:13", "O": 9.534, "H": 9.54, "L": 9.534, "C": 9.54, "V": 6554.0}, {"T": "2025-12-23 10:14", "O": 9.545, "H": 9.55, "L": 9.545, "C": 9.547, "V": 13002.0}, {"T": "2025-12-23 10:15", "O": 9.549, "H": 9.549, "L": 9.543, "C": 9.547, "V": 23296.0}, {"T": "2025-12-23 10:16", "O": 9.546, "H": 9.551, "L": 9.546, "C": 9.549, "V": 3283.0}, {"T": "2025-12-23 10:17", "O": 9.549, "H": 9.552, "L": 9.549, "C": 9.552, "V": 7500.0}, {"T": "2025-12-23 10:18", "O": 9.546, "H": 9.546, "L": 9.546, "C": 9.546, "V": 1497.0}, {"T": "2025-12-23 10:19", "O": 9.552, "H": 9.555, "L": 9.552, "C": 9.553, "V": 9728.0}, {"T": "2025-12-23 10:20", "O": 9.549, "H": 9.555, "L": 9.548, "C": 9.553, "V": 9646.0}, {"T": "2025-12-23 10:21", "O": 9.548, "H": 9.553, "L": 9.545, "C": 9.553, "V": 5685.0}, {"T": "2025-12-23 10:22", "O": 9.546, "H": 9.546, "L": 9.5375, "C": 9.538, "V": 21608.0}, {"T": "2025-12-23 10:23", "O": 9.539, "H": 9.539, "L": 9.535, "C": 9.536, "V": 9509.0}, {"T": "2025-12-23 10:24", "O": 9.535, "H": 9.535, "L": 9.528, "C": 9.529, "V": 68874.0}, {"T": "2025-12-23 10:25", "O": 9.53, "H": 9.532, "L": 9.529, "C": 9.531, "V": 16277.0}, {"T": "2025-12-23 10:26", "O": 9.5305, "H": 9.532, "L": 9.529, "C": 9.53, "V": 2850.0}, {"T": "2025-12-23 10:27", "O": 9.529, "H": 9.529, "L": 9.529, "C": 9.529, "V": 100.0}, {"T": "2025-12-23 10:28", "O": 9.534, "H": 9.534, "L": 9.534, "C": 9.534, "V": 5000.0}, {"T": "2025-12-23 10:29", "O": 9.536, "H": 9.538, "L": 9.536, "C": 9.538, "V": 5209.0}, {"T": "2025-12-23 10:30", "O": 9.536, "H": 9.536, "L": 9.53, "C": 9.535, "V": 12382.0}, {"T": "2025-12-23 10:31", "O": 9.535, "H": 9.537, "L": 9.53, "C": 9.536, "V": 18973.0}, {"T": "2025-12-23 10:32", "O": 9.538, "H": 9.544, "L": 9.538, "C": 9.544, "V": 15900.0}, {"T": "2025-12-23 10:33", "O": 9.547, "H": 9.547, "L": 9.543, "C": 9.543, "V": 2543.0}, {"T": "2025-12-23 10:34", "O": 9.541, "H": 9.541, "L": 9.536, "C": 9.537, "V": 21019.0}, {"T": "2025-12-23 10:35", "O": 9.538, "H": 9.538, "L": 9.535, "C": 9.537, "V": 2367.0}, {"T": "2025-12-23 10:36", "O": 9.536, "H": 9.536, "L": 9.532, "C": 9.532, "V": 2006.0}, {"T": "2025-12-23 10:37", "O": 9.534, "H": 9.538, "L": 9.534, "C": 9.537, "V": 6958.0}, {"T": "2025-12-23 10:38", "O": 9.538, "H": 9.539, "L": 9.538, "C": 9.539, "V": 4875.0}, {"T": "2025-12-23 10:39", "O": 9.534, "H": 9.536, "L": 9.531, "C": 9.531, "V": 18787.0}, {"T": "2025-12-23 10:40", "O": 9.532, "H": 9.533, "L": 9.532, "C": 9.533, "V": 1682.0}, {"T": "2025-12-23 10:42", "O": 9.534, "H": 9.534, "L": 9.53, "C": 9.53, "V": 14997.0}, {"T": "2025-12-23 10:43", "O": 9.532, "H": 9.535, "L": 9.532, "C": 9.534, "V": 5661.0}, {"T": "2025-12-23 10:44", "O": 9.533, "H": 9.533, "L": 9.53, "C": 9.53, "V": 6306.0}, {"T": "2025-12-23 10:45", "O": 9.53, "H": 9.53, "L": 9.526, "C": 9.526, "V": 15916.0}, {"T": "2025-12-23 10:46", "O": 9.525, "H": 9.525, "L": 9.518, "C": 9.521, "V": 50569.0}, {"T": "2025-12-23 10:47", "O": 9.52, "H": 9.521, "L": 9.515, "C": 9.515, "V": 8563.0}, {"T": "2025-12-23 10:48", "O": 9.511, "H": 9.515, "L": 9.507, "C": 9.512, "V": 30964.0}, {"T": "2025-12-23 10:49", "O": 9.515, "H": 9.515, "L": 9.504, "C": 9.504, "V": 27952.0}, {"T": "2025-12-23 10:50", "O": 9.505, "H": 9.506, "L": 9.503, "C": 9.503, "V": 6048.0}, {"T": "2025-12-23 10:51", "O": 9.507, "H": 9.508, "L": 9.507, "C": 9.508, "V": 4510.0}, {"T": "2025-12-23 10:52", "O": 9.505, "H": 9.515, "L": 9.502, "C": 9.515, "V": 73163.0}, {"T": "2025-12-23 10:53", "O": 9.515, "H": 9.52, "L": 9.515, "C": 9.515, "V": 17126.0}, {"T": "2025-12-23 10:54", "O": 9.518, "H": 9.518, "L": 9.518, "C": 9.518, "V": 71.0}, {"T": "2025-12-23 10:55", "O": 9.516, "H": 9.516, "L": 9.513, "C": 9.513, "V": 7307.0}, {"T": "2025-12-23 10:56", "O": 9.512, "H": 9.516, "L": 9.51, "C": 9.513, "V": 6703.0}, {"T": "2025-12-23 10:57", "O": 9.514, "H": 9.514, "L": 9.512, "C": 9.512, "V": 1500.0}, {"T": "2025-12-23 10:58", "O": 9.514, "H": 9.521, "L": 9.514, "C": 9.521, "V": 21854.0}, {"T": "2025-12-23 10:59", "O": 9.521, "H": 9.529, "L": 9.521, "C": 9.526, "V": 36113.0}, {"T": "2025-12-23 11:00", "O": 9.526, "H": 9.526, "L": 9.526, "C": 9.526, "V": 26705.0}, {"T": "2025-12-23 11:01", "O": 9.528, "H": 9.528, "L": 9.526, "C": 9.528, "V": 3394.0}, {"T": "2025-12-23 11:02", "O": 9.528, "H": 9.531, "L": 9.527, "C": 9.529, "V": 61132.0}, {"T": "2025-12-23 11:03", "O": 9.529, "H": 9.529, "L": 9.525, "C": 9.528, "V": 4159.0}, {"T": "2025-12-23 11:04", "O": 9.527, "H": 9.529, "L": 9.524, "C": 9.524, "V": 8935.0}, {"T": "2025-12-23 11:05", "O": 9.523, "H": 9.523, "L": 9.521, "C": 9.521, "V": 11454.0}, {"T": "2025-12-23 11:06", "O": 9.522, "H": 9.523, "L": 9.519, "C": 9.519, "V": 3167.0}, {"T": "2025-12-23 11:07", "O": 9.519, "H": 9.519, "L": 9.518, "C": 9.518, "V": 15084.0}, {"T": "2025-12-23 11:08", "O": 9.515, "H": 9.515, "L": 9.512, "C": 9.513, "V": 5218.0}, {"T": "2025-12-23 11:09", "O": 9.517, "H": 9.517, "L": 9.51, "C": 9.51, "V": 46606.0}, {"T": "2025-12-23 11:10", "O": 9.509, "H": 9.512, "L": 9.509, "C": 9.512, "V": 2812.0}, {"T": "2025-12-23 11:11", "O": 9.513, "H": 9.517, "L": 9.513, "C": 9.517, "V": 10422.0}, {"T": "2025-12-23 11:13", "O": 9.52, "H": 9.525, "L": 9.519, "C": 9.519, "V": 27730.0}, {"T": "2025-12-23 11:14", "O": 9.518, "H": 9.518, "L": 9.516, "C": 9.516, "V": 3093.0}, {"T": "2025-12-23 11:15", "O": 9.516, "H": 9.516, "L": 9.513, "C": 9.513, "V": 5820.0}, {"T": "2025-12-23 11:16", "O": 9.514, "H": 9.517, "L": 9.514, "C": 9.517, "V": 1059.0}, {"T": "2025-12-23 11:17", "O": 9.515, "H": 9.516, "L": 9.514, "C": 9.515, "V": 4795.0}, {"T": "2025-12-23 11:18", "O": 9.518, "H": 9.518, "L": 9.517, "C": 9.517, "V": 2092.0}, {"T": "2025-12-23 11:19", "O": 9.515, "H": 9.515, "L": 9.509, "C": 9.51, "V": 67186.0}, {"T": "2025-12-23 11:20", "O": 9.507, "H": 9.507, "L": 9.507, "C": 9.507, "V": 97.0}, {"T": "2025-12-23 11:21", "O": 9.507, "H": 9.507, "L": 9.506, "C": 9.507, "V": 1724.0}, {"T": "2025-12-23 11:22", "O": 9.506, "H": 9.506, "L": 9.506, "C": 9.506, "V": 1548.0}, {"T": "2025-12-23 11:23", "O": 9.506, "H": 9.51, "L": 9.495, "C": 9.504, "V": 220115.0}, {"T": "2025-12-23 11:24", "O": 9.505, "H": 9.507, "L": 9.505, "C": 9.506, "V": 2033.0}, {"T": "2025-12-23 11:25", "O": 9.511, "H": 9.513, "L": 9.511, "C": 9.513, "V": 1656.0}, {"T": "2025-12-23 11:26", "O": 9.512, "H": 9.512, "L": 9.505, "C": 9.505, "V": 8148.0}, {"T": "2025-12-23 11:27", "O": 9.504, "H": 9.506, "L": 9.503, "C": 9.503, "V": 2826.0}, {"T": "2025-12-23 11:28", "O": 9.504, "H": 9.505, "L": 9.504, "C": 9.505, "V": 180.0}, {"T": "2025-12-23 11:29", "O": 9.505, "H": 9.509, "L": 9.505, "C": 9.509, "V": 4357.0}, {"T": "2025-12-23 11:30", "O": 9.507, "H": 9.508, "L": 9.502, "C": 9.502, "V": 19044.0}, {"T": "2025-12-23 11:31", "O": 9.5, "H": 9.506, "L": 9.5, "C": 9.506, "V": 3619.0}, {"T": "2025-12-23 11:32", "O": 9.509, "H": 9.509, "L": 9.506, "C": 9.506, "V": 2228.0}, {"T": "2025-12-23 11:33", "O": 9.507, "H": 9.507, "L": 9.503, "C": 9.503, "V": 3403.0}, {"T": "2025-12-23 11:34", "O": 9.503, "H": 9.503, "L": 9.496, "C": 9.496, "V": 37357.0}, {"T": "2025-12-23 11:35", "O": 9.495, "H": 9.495, "L": 9.486, "C": 9.486, "V": 26350.0}, {"T": "2025-12-23 11:36", "O": 9.488, "H": 9.49, "L": 9.481, "C": 9.483, "V": 38756.0}, {"T": "2025-12-23 11:37", "O": 9.481, "H": 9.485, "L": 9.481, "C": 9.485, "V": 8859.0}, {"T": "2025-12-23 11:38", "O": 9.488, "H": 9.491, "L": 9.488, "C": 9.489, "V": 9556.0}, {"T": "2025-12-23 11:39", "O": 9.489, "H": 9.491, "L": 9.489, "C": 9.489, "V": 855.0}, {"T": "2025-12-23 11:40", "O": 9.491, "H": 9.492, "L": 9.487, "C": 9.487, "V": 72970.0}, {"T": "2025-12-23 11:41", "O": 9.486, "H": 9.486, "L": 9.477, "C": 9.477, "V": 19433.0}, {"T": "2025-12-23 11:42", "O": 9.481, "H": 9.4875, "L": 9.481, "C": 9.4875, "V": 9841.0}, {"T": "2025-12-23 11:43", "O": 9.489, "H": 9.503, "L": 9.488, "C": 9.501, "V": 80174.0}, {"T": "2025-12-23 11:44", "O": 9.5, "H": 9.51, "L": 9.5, "C": 9.508, "V": 5192.0}, {"T": "2025-12-23 11:45", "O": 9.51, "H": 9.518, "L": 9.51, "C": 9.518, "V": 25702.0}, {"T": "2025-12-23 11:46", "O": 9.516, "H": 9.517, "L": 9.514, "C": 9.514, "V": 18111.0}, {"T": "2025-12-23 11:47", "O": 9.516, "H": 9.516, "L": 9.513, "C": 9.514, "V": 11237.0}, {"T": "2025-12-23 11:48", "O": 9.514, "H": 9.514, "L": 9.508, "C": 9.511, "V": 13584.0}, {"T": "2025-12-23 11:49", "O": 9.51, "H": 9.517, "L": 9.509, "C": 9.512, "V": 34734.0}, {"T": "2025-12-23 11:50", "O": 9.511, "H": 9.511, "L": 9.503, "C": 9.505, "V": 15759.0}, {"T": "2025-12-23 11:51", "O": 9.504, "H": 9.505, "L": 9.504, "C": 9.504, "V": 4314.0}, {"T": "2025-12-23 11:52", "O": 9.505, "H": 9.507, "L": 9.5, "C": 9.5, "V": 7119.0}, {"T": "2025-12-23 11:53", "O": 9.501, "H": 9.501, "L": 9.496, "C": 9.497, "V": 5272.0}, {"T": "2025-12-23 11:54", "O": 9.497, "H": 9.5, "L": 9.495, "C": 9.5, "V": 9131.0}, {"T": "2025-12-23 11:55", "O": 9.498, "H": 9.5, "L": 9.495, "C": 9.5, "V": 6368.0}, {"T": "2025-12-23 11:56", "O": 9.497, "H": 9.497, "L": 9.489, "C": 9.494, "V": 49723.0}, {"T": "2025-12-23 11:57", "O": 9.496, "H": 9.498, "L": 9.494, "C": 9.497, "V": 9255.0}, {"T": "2025-12-23 11:58", "O": 9.499, "H": 9.499, "L": 9.499, "C": 9.499, "V": 261.0}, {"T": "2025-12-23 11:59", "O": 9.495, "H": 9.495, "L": 9.494, "C": 9.494, "V": 886.0}, {"T": "2025-12-23 12:00", "O": 9.493, "H": 9.493, "L": 9.487, "C": 9.492, "V": 40910.0}, {"T": "2025-12-23 12:01", "O": 9.488, "H": 9.494, "L": 9.488, "C": 9.494, "V": 46104.0}, {"T": "2025-12-23 12:02", "O": 9.491, "H": 9.491, "L": 9.491, "C": 9.491, "V": 12.0}, {"T": "2025-12-23 12:03", "O": 9.493, "H": 9.496, "L": 9.493, "C": 9.494, "V": 3636.0}, {"T": "2025-12-23 12:04", "O": 9.494, "H": 9.494, "L": 9.492, "C": 9.492, "V": 7307.0}, {"T": "2025-12-23 12:05", "O": 9.491, "H": 9.494, "L": 9.49, "C": 9.493, "V": 8617.0}, {"T": "2025-12-23 12:06", "O": 9.495, "H": 9.499, "L": 9.49, "C": 9.499, "V": 51632.0}, {"T": "2025-12-23 12:07", "O": 9.497, "H": 9.499, "L": 9.496, "C": 9.499, "V": 1128.0}, {"T": "2025-12-23 12:08", "O": 9.497, "H": 9.502, "L": 9.496, "C": 9.502, "V": 23847.0}, {"T": "2025-12-23 12:09", "O": 9.49, "H": 9.49, "L": 9.484, "C": 9.484, "V": 9459.0}, {"T": "2025-12-23 12:10", "O": 9.486, "H": 9.49, "L": 9.484, "C": 9.49, "V": 48388.0}, {"T": "2025-12-23 12:11", "O": 9.488, "H": 9.493, "L": 9.487, "C": 9.491, "V": 12604.0}, {"T": "2025-12-23 12:12", "O": 9.489, "H": 9.491, "L": 9.488, "C": 9.491, "V": 6926.0}, {"T": "2025-12-23 12:13", "O": 9.493, "H": 9.493, "L": 9.489, "C": 9.491, "V": 6370.0}, {"T": "2025-12-23 12:14", "O": 9.491, "H": 9.492, "L": 9.488, "C": 9.488, "V": 13911.0}, {"T": "2025-12-23 12:15", "O": 9.487, "H": 9.49, "L": 9.486, "C": 9.49, "V": 7896.0}, {"T": "2025-12-23 12:16", "O": 9.49, "H": 9.49, "L": 9.487, "C": 9.49, "V": 4647.0}, {"T": "2025-12-23 12:17", "O": 9.488, "H": 9.49, "L": 9.487, "C": 9.49, "V": 8298.0}, {"T": "2025-12-23 12:18", "O": 9.488, "H": 9.488, "L": 9.486, "C": 9.487, "V": 2532.0}, {"T": "2025-12-23 12:19", "O": 9.489, "H": 9.489, "L": 9.488, "C": 9.488, "V": 845.0}, {"T": "2025-12-23 12:20", "O": 9.487, "H": 9.489, "L": 9.484, "C": 9.484, "V": 29225.0}, {"T": "2025-12-23 12:21", "O": 9.484, "H": 9.486, "L": 9.483, "C": 9.486, "V": 6533.0}, {"T": "2025-12-23 12:22", "O": 9.486, "H": 9.487, "L": 9.477, "C": 9.477, "V": 84102.0}, {"T": "2025-12-23 12:23", "O": 9.476, "H": 9.477, "L": 9.476, "C": 9.476, "V": 8630.0}, {"T": "2025-12-23 12:24", "O": 9.476, "H": 9.476, "L": 9.474, "C": 9.475, "V": 4856.0}, {"T": "2025-12-23 12:25", "O": 9.475, "H": 9.475, "L": 9.467, "C": 9.471, "V": 98091.0}, {"T": "2025-12-23 12:26", "O": 9.468, "H": 9.472, "L": 9.468, "C": 9.472, "V": 6480.0}, {"T": "2025-12-23 12:27", "O": 9.472, "H": 9.475, "L": 9.472, "C": 9.475, "V": 31133.0}, {"T": "2025-12-23 12:28", "O": 9.476, "H": 9.476, "L": 9.473, "C": 9.473, "V": 1097.0}, {"T": "2025-12-23 12:29", "O": 9.476, "H": 9.476, "L": 9.474, "C": 9.476, "V": 6089.0}, {"T": "2025-12-23 12:30", "O": 9.474, "H": 9.474, "L": 9.466, "C": 9.466, "V": 38827.0}, {"T": "2025-12-23 12:31", "O": 9.465, "H": 9.466, "L": 9.461, "C": 9.465, "V": 7249.0}, {"T": "2025-12-23 12:32", "O": 9.465, "H": 9.465, "L": 9.464, "C": 9.464, "V": 803.0}, {"T": "2025-12-23 12:33", "O": 9.465, "H": 9.467, "L": 9.465, "C": 9.466, "V": 11786.0}, {"T": "2025-12-23 12:34", "O": 9.466, "H": 9.47, "L": 9.465, "C": 9.47, "V": 14307.0}, {"T": "2025-12-23 12:35", "O": 9.468, "H": 9.468, "L": 9.467, "C": 9.467, "V": 3327.0}, {"T": "2025-12-23 12:36", "O": 9.464, "H": 9.464, "L": 9.463, "C": 9.464, "V": 4163.0}, {"T": "2025-12-23 12:37", "O": 9.461, "H": 9.466, "L": 9.46, "C": 9.466, "V": 40568.0}, {"T": "2025-12-23 12:38", "O": 9.464, "H": 9.464, "L": 9.464, "C": 9.464, "V": 50.0}, {"T": "2025-12-23 12:39", "O": 9.464, "H": 9.466, "L": 9.462, "C": 9.466, "V": 6000.0}, {"T": "2025-12-23 12:40", "O": 9.464, "H": 9.468, "L": 9.464, "C": 9.467, "V": 4170.0}, {"T": "2025-12-23 12:41", "O": 9.466, "H": 9.468, "L": 9.466, "C": 9.468, "V": 3204.0}, {"T": "2025-12-23 12:42", "O": 9.469, "H": 9.479, "L": 9.469, "C": 9.474, "V": 62209.0}, {"T": "2025-12-23 12:43", "O": 9.478, "H": 9.478, "L": 9.477, "C": 9.478, "V": 6979.0}, {"T": "2025-12-23 12:44", "O": 9.48, "H": 9.481, "L": 9.479, "C": 9.479, "V": 10831.0}, {"T": "2025-12-23 12:45", "O": 9.477, "H": 9.477, "L": 9.463, "C": 9.466, "V": 55420.0}, {"T": "2025-12-23 12:46", "O": 9.463, "H": 9.463, "L": 9.463, "C": 9.463, "V": 900.0}, {"T": "2025-12-23 12:47", "O": 9.462, "H": 9.464, "L": 9.462, "C": 9.464, "V": 2011.0}, {"T": "2025-12-23 12:48", "O": 9.464, "H": 9.464, "L": 9.459, "C": 9.459, "V": 27969.0}, {"T": "2025-12-23 12:49", "O": 9.461, "H": 9.461, "L": 9.458, "C": 9.46, "V": 6236.0}, {"T": "2025-12-23 12:50", "O": 9.458, "H": 9.458, "L": 9.458, "C": 9.458, "V": 56.0}, {"T": "2025-12-23 12:51", "O": 9.458, "H": 9.46, "L": 9.457, "C": 9.46, "V": 11341.0}, {"T": "2025-12-23 12:52", "O": 9.46, "H": 9.463, "L": 9.46, "C": 9.46, "V": 12310.0}, {"T": "2025-12-23 12:53", "O": 9.459, "H": 9.459, "L": 9.458, "C": 9.459, "V": 336.0}, {"T": "2025-12-23 12:54", "O": 9.461, "H": 9.461, "L": 9.46, "C": 9.46, "V": 21300.0}, {"T": "2025-12-23 12:55", "O": 9.46, "H": 9.461, "L": 9.46, "C": 9.461, "V": 744.0}, {"T": "2025-12-23 12:56", "O": 9.462, "H": 9.462, "L": 9.462, "C": 9.462, "V": 2251.0}, {"T": "2025-12-23 12:57", "O": 9.459, "H": 9.46, "L": 9.459, "C": 9.46, "V": 177.0}, {"T": "2025-12-23 12:58", "O": 9.459, "H": 9.459, "L": 9.459, "C": 9.459, "V": 109.0}, {"T": "2025-12-23 12:59", "O": 9.459, "H": 9.46, "L": 9.458, "C": 9.46, "V": 15073.0}, {"T": "2025-12-23 13:00", "O": 9.46, "H": 9.465, "L": 9.46, "C": 9.465, "V": 3933.0}, {"T": "2025-12-23 13:01", "O": 9.463, "H": 9.464, "L": 9.46, "C": 9.461, "V": 10923.0}, {"T": "2025-12-23 13:02", "O": 9.46, "H": 9.462, "L": 9.46, "C": 9.462, "V": 4451.0}, {"T": "2025-12-23 13:03", "O": 9.463, "H": 9.468, "L": 9.463, "C": 9.464, "V": 5735.0}, {"T": "2025-12-23 13:04", "O": 9.466, "H": 9.469, "L": 9.466, "C": 9.467, "V": 4359.0}, {"T": "2025-12-23 13:05", "O": 9.468, "H": 9.468, "L": 9.466, "C": 9.467, "V": 1028.0}, {"T": "2025-12-23 13:06", "O": 9.465, "H": 9.468, "L": 9.465, "C": 9.468, "V": 3301.0}, {"T": "2025-12-23 13:07", "O": 9.468, "H": 9.471, "L": 9.467, "C": 9.467, "V": 33469.0}, {"T": "2025-12-23 13:08", "O": 9.467, "H": 9.467, "L": 9.464, "C": 9.464, "V": 5938.0}, {"T": "2025-12-23 13:09", "O": 9.464, "H": 9.471, "L": 9.46, "C": 9.471, "V": 71961.0}, {"T": "2025-12-23 13:10", "O": 9.471, "H": 9.477, "L": 9.471, "C": 9.477, "V": 11634.0}, {"T": "2025-12-23 13:11", "O": 9.477, "H": 9.478, "L": 9.472, "C": 9.472, "V": 3058.0}, {"T": "2025-12-23 13:12", "O": 9.47, "H": 9.475, "L": 9.47, "C": 9.475, "V": 38800.0}, {"T": "2025-12-23 13:13", "O": 9.48, "H": 9.486, "L": 9.48, "C": 9.481, "V": 49968.0}, {"T": "2025-12-23 13:14", "O": 9.479, "H": 9.482, "L": 9.477, "C": 9.482, "V": 7140.0}, {"T": "2025-12-23 13:15", "O": 9.48, "H": 9.482, "L": 9.48, "C": 9.482, "V": 3300.0}, {"T": "2025-12-23 13:16", "O": 9.485, "H": 9.487, "L": 9.482, "C": 9.482, "V": 6630.0}, {"T": "2025-12-23 13:17", "O": 9.483, "H": 9.483, "L": 9.481, "C": 9.481, "V": 4154.0}, {"T": "2025-12-23 13:18", "O": 9.48, "H": 9.48, "L": 9.479, "C": 9.479, "V": 2235.0}, {"T": "2025-12-23 13:19", "O": 9.48, "H": 9.48, "L": 9.48, "C": 9.48, "V": 868.0}, {"T": "2025-12-23 13:20", "O": 9.483, "H": 9.483, "L": 9.483, "C": 9.483, "V": 330.0}, {"T": "2025-12-23 13:21", "O": 9.483, "H": 9.489, "L": 9.483, "C": 9.489, "V": 25410.0}, {"T": "2025-12-23 13:22", "O": 9.489, "H": 9.489, "L": 9.483, "C": 9.484, "V": 5317.0}, {"T": "2025-12-23 13:24", "O": 9.483, "H": 9.485, "L": 9.482, "C": 9.482, "V": 5863.0}, {"T": "2025-12-23 13:25", "O": 9.483, "H": 9.484, "L": 9.482, "C": 9.484, "V": 6523.0}, {"T": "2025-12-23 13:26", "O": 9.484, "H": 9.485, "L": 9.484, "C": 9.484, "V": 2512.0}, {"T": "2025-12-23 13:27", "O": 9.485, "H": 9.485, "L": 9.483, "C": 9.483, "V": 2578.0}, {"T": "2025-12-23 13:28", "O": 9.484, "H": 9.484, "L": 9.484, "C": 9.484, "V": 500.0}, {"T": "2025-12-23 13:29", "O": 9.483, "H": 9.484, "L": 9.479, "C": 9.484, "V": 30231.0}, {"T": "2025-12-23 13:30", "O": 9.481, "H": 9.481, "L": 9.481, "C": 9.481, "V": 600.0}, {"T": "2025-12-23 13:31", "O": 9.479, "H": 9.48, "L": 9.478, "C": 9.479, "V": 4306.0}, {"T": "2025-12-23 13:32", "O": 9.48, "H": 9.481, "L": 9.48, "C": 9.481, "V": 2249.0}, {"T": "2025-12-23 13:33", "O": 9.481, "H": 9.481, "L": 9.481, "C": 9.481, "V": 1649.0}, {"T": "2025-12-23 13:34", "O": 9.481, "H": 9.482, "L": 9.48, "C": 9.48, "V": 1281.0}, {"T": "2025-12-23 13:35", "O": 9.478, "H": 9.478, "L": 9.473, "C": 9.473, "V": 17181.0}, {"T": "2025-12-23 13:36", "O": 9.473, "H": 9.475, "L": 9.473, "C": 9.475, "V": 942.0}, {"T": "2025-12-23 13:37", "O": 9.476, "H": 9.477, "L": 9.475, "C": 9.475, "V": 1464.0}, {"T": "2025-12-23 13:38", "O": 9.476, "H": 9.476, "L": 9.473, "C": 9.473, "V": 6005.0}, {"T": "2025-12-23 13:39", "O": 9.472, "H": 9.474, "L": 9.472, "C": 9.474, "V": 4516.0}, {"T": "2025-12-23 13:41", "O": 9.473, "H": 9.473, "L": 9.473, "C": 9.473, "V": 2069.0}, {"T": "2025-12-23 13:42", "O": 9.473, "H": 9.473, "L": 9.473, "C": 9.473, "V": 7000.0}, {"T": "2025-12-23 13:43", "O": 9.474, "H": 9.474, "L": 9.472, "C": 9.472, "V": 6164.0}, {"T": "2025-12-23 13:44", "O": 9.471, "H": 9.471, "L": 9.471, "C": 9.471, "V": 1300.0}, {"T": "2025-12-23 13:45", "O": 9.471, "H": 9.471, "L": 9.469, "C": 9.469, "V": 5068.0}, {"T": "2025-12-23 13:46", "O": 9.469, "H": 9.472, "L": 9.469, "C": 9.472, "V": 10293.0}, {"T": "2025-12-23 13:47", "O": 9.472, "H": 9.473, "L": 9.472, "C": 9.473, "V": 606.0}, {"T": "2025-12-23 13:48", "O": 9.475, "H": 9.478, "L": 9.475, "C": 9.477, "V": 2595.0}, {"T": "2025-12-23 13:49", "O": 9.477, "H": 9.478, "L": 9.476, "C": 9.476, "V": 6381.0}, {"T": "2025-12-23 13:50", "O": 9.478, "H": 9.484, "L": 9.478, "C": 9.484, "V": 21818.0}, {"T": "2025-12-23 13:51", "O": 9.483, "H": 9.484, "L": 9.482, "C": 9.483, "V": 3355.0}, {"T": "2025-12-23 13:52", "O": 9.483, "H": 9.483, "L": 9.483, "C": 9.483, "V": 1000.0}, {"T": "2025-12-23 13:53", "O": 9.482, "H": 9.482, "L": 9.48, "C": 9.48, "V": 14474.0}, {"T": "2025-12-23 13:54", "O": 9.481, "H": 9.481, "L": 9.481, "C": 9.481, "V": 202.0}, {"T": "2025-12-23 13:55", "O": 9.48, "H": 9.482, "L": 9.48, "C": 9.48, "V": 6630.0}, {"T": "2025-12-23 13:56", "O": 9.48, "H": 9.48, "L": 9.48, "C": 9.48, "V": 56.0}, {"T": "2025-12-23 13:57", "O": 9.481, "H": 9.484, "L": 9.481, "C": 9.484, "V": 2098.0}, {"T": "2025-12-23 13:58", "O": 9.485, "H": 9.485, "L": 9.485, "C": 9.485, "V": 500.0}, {"T": "2025-12-23 13:59", "O": 9.483, "H": 9.483, "L": 9.482, "C": 9.482, "V": 858.0}, {"T": "2025-12-23 14:00", "O": 9.482, "H": 9.484, "L": 9.482, "C": 9.483, "V": 1834.0}, {"T": "2025-12-23 14:01", "O": 9.484, "H": 9.484, "L": 9.484, "C": 9.484, "V": 166.0}, {"T": "2025-12-23 14:02", "O": 9.483, "H": 9.483, "L": 9.482, "C": 9.482, "V": 111.0}, {"T": "2025-12-23 14:03", "O": 9.48, "H": 9.483, "L": 9.48, "C": 9.483, "V": 6317.0}, {"T": "2025-12-23 14:04", "O": 9.481, "H": 9.485, "L": 9.481, "C": 9.485, "V": 6012.0}, {"T": "2025-12-23 14:05", "O": 9.487, "H": 9.487, "L": 9.487, "C": 9.487, "V": 400.0}, {"T": "2025-12-23 14:06", "O": 9.487, "H": 9.489, "L": 9.485, "C": 9.485, "V": 29819.0}, {"T": "2025-12-23 14:07", "O": 9.487, "H": 9.487, "L": 9.479, "C": 9.479, "V": 7052.0}, {"T": "2025-12-23 14:08", "O": 9.479, "H": 9.481, "L": 9.478, "C": 9.481, "V": 6537.0}, {"T": "2025-12-23 14:09", "O": 9.48, "H": 9.482, "L": 9.48, "C": 9.481, "V": 1438.0}, {"T": "2025-12-23 14:10", "O": 9.479, "H": 9.48, "L": 9.477, "C": 9.477, "V": 14299.0}, {"T": "2025-12-23 14:11", "O": 9.476, "H": 9.477, "L": 9.472, "C": 9.477, "V": 3642.0}, {"T": "2025-12-23 14:13", "O": 9.476, "H": 9.476, "L": 9.476, "C": 9.476, "V": 12279.0}, {"T": "2025-12-23 14:14", "O": 9.476, "H": 9.477, "L": 9.475, "C": 9.475, "V": 3152.0}, {"T": "2025-12-23 14:15", "O": 9.472, "H": 9.473, "L": 9.472, "C": 9.473, "V": 696.0}, {"T": "2025-12-23 14:16", "O": 9.473, "H": 9.473, "L": 9.473, "C": 9.473, "V": 83.0}, {"T": "2025-12-23 14:17", "O": 9.472, "H": 9.473, "L": 9.471, "C": 9.473, "V": 6550.0}, {"T": "2025-12-23 14:18", "O": 9.473, "H": 9.476, "L": 9.473, "C": 9.473, "V": 3826.0}, {"T": "2025-12-23 14:19", "O": 9.473, "H": 9.476, "L": 9.473, "C": 9.473, "V": 22979.0}, {"T": "2025-12-23 14:20", "O": 9.473, "H": 9.473, "L": 9.473, "C": 9.473, "V": 1480.0}, {"T": "2025-12-23 14:21", "O": 9.471, "H": 9.475, "L": 9.471, "C": 9.472, "V": 5400.0}, {"T": "2025-12-23 14:22", "O": 9.474, "H": 9.474, "L": 9.469, "C": 9.47, "V": 24550.0}, {"T": "2025-12-23 14:23", "O": 9.471, "H": 9.472, "L": 9.47, "C": 9.47, "V": 1904.0}, {"T": "2025-12-23 14:24", "O": 9.47, "H": 9.47, "L": 9.466, "C": 9.467, "V": 8860.0}, {"T": "2025-12-23 14:25", "O": 9.468, "H": 9.471, "L": 9.468, "C": 9.468, "V": 4588.0}, {"T": "2025-12-23 14:26", "O": 9.468, "H": 9.474, "L": 9.468, "C": 9.471, "V": 10587.0}, {"T": "2025-12-23 14:27", "O": 9.473, "H": 9.473, "L": 9.473, "C": 9.473, "V": 2226.0}, {"T": "2025-12-23 14:28", "O": 9.474, "H": 9.474, "L": 9.474, "C": 9.474, "V": 4650.0}, {"T": "2025-12-23 14:29", "O": 9.473, "H": 9.474, "L": 9.473, "C": 9.474, "V": 10100.0}, {"T": "2025-12-23 14:30", "O": 9.474, "H": 9.474, "L": 9.473, "C": 9.474, "V": 2550.0}, {"T": "2025-12-23 14:31", "O": 9.475, "H": 9.475, "L": 9.473, "C": 9.473, "V": 2340.0}, {"T": "2025-12-23 14:32", "O": 9.471, "H": 9.471, "L": 9.471, "C": 9.471, "V": 2707.0}, {"T": "2025-12-23 14:33", "O": 9.475, "H": 9.478, "L": 9.475, "C": 9.477, "V": 3241.0}, {"T": "2025-12-23 14:34", "O": 9.477, "H": 9.488, "L": 9.477, "C": 9.488, "V": 29983.0}, {"T": "2025-12-23 14:35", "O": 9.487, "H": 9.487, "L": 9.485, "C": 9.486, "V": 17759.0}, {"T": "2025-12-23 14:36", "O": 9.487, "H": 9.487, "L": 9.484, "C": 9.485, "V": 9055.0}, {"T": "2025-12-23 14:37", "O": 9.483, "H": 9.49, "L": 9.482, "C": 9.49, "V": 5923.0}, {"T": "2025-12-23 14:38", "O": 9.49, "H": 9.493, "L": 9.49, "C": 9.492, "V": 18762.0}, {"T": "2025-12-23 14:39", "O": 9.491, "H": 9.495, "L": 9.49, "C": 9.495, "V": 19100.0}, {"T": "2025-12-23 14:40", "O": 9.495, "H": 9.495, "L": 9.49, "C": 9.49, "V": 25377.0}, {"T": "2025-12-23 14:41", "O": 9.491, "H": 9.491, "L": 9.488, "C": 9.488, "V": 550.0}, {"T": "2025-12-23 14:42", "O": 9.491, "H": 9.493, "L": 9.491, "C": 9.492, "V": 9737.0}, {"T": "2025-12-23 14:43", "O": 9.49, "H": 9.492, "L": 9.49, "C": 9.491, "V": 2184.0}, {"T": "2025-12-23 14:44", "O": 9.488, "H": 9.489, "L": 9.485, "C": 9.489, "V": 25564.0}, {"T": "2025-12-23 14:45", "O": 9.486, "H": 9.487, "L": 9.486, "C": 9.487, "V": 877.0}, {"T": "2025-12-23 14:46", "O": 9.487, "H": 9.487, "L": 9.487, "C": 9.487, "V": 2600.0}, {"T": "2025-12-23 14:47", "O": 9.489, "H": 9.489, "L": 9.487, "C": 9.487, "V": 619.0}, {"T": "2025-12-23 14:48", "O": 9.485, "H": 9.491, "L": 9.483, "C": 9.489, "V": 24493.0}, {"T": "2025-12-23 14:49", "O": 9.489, "H": 9.491, "L": 9.489, "C": 9.491, "V": 2459.0}, {"T": "2025-12-23 14:50", "O": 9.493, "H": 9.493, "L": 9.486, "C": 9.49, "V": 13330.0}, {"T": "2025-12-23 14:51", "O": 9.487, "H": 9.49, "L": 9.484, "C": 9.486, "V": 12427.0}, {"T": "2025-12-23 14:52", "O": 9.49, "H": 9.493, "L": 9.488, "C": 9.488, "V": 8621.0}, {"T": "2025-12-23 14:53", "O": 9.49, "H": 9.491, "L": 9.49, "C": 9.49, "V": 2772.0}, {"T": "2025-12-23 14:54", "O": 9.49, "H": 9.49, "L": 9.489, "C": 9.489, "V": 5000.0}, {"T": "2025-12-23 14:55", "O": 9.49, "H": 9.491, "L": 9.489, "C": 9.489, "V": 2462.0}, {"T": "2025-12-23 14:57", "O": 9.49, "H": 9.491, "L": 9.49, "C": 9.49, "V": 575.0}, {"T": "2025-12-23 14:59", "O": 9.491, "H": 9.493, "L": 9.482, "C": 9.486, "V": 31493.0}, {"T": "2025-12-23 15:00", "O": 9.485, "H": 9.485, "L": 9.473, "C": 9.473, "V": 21748.0}, {"T": "2025-12-23 15:01", "O": 9.475, "H": 9.475, "L": 9.465, "C": 9.465, "V": 37357.0}, {"T": "2025-12-23 15:02", "O": 9.465, "H": 9.465, "L": 9.465, "C": 9.465, "V": 10.0}, {"T": "2025-12-23 15:03", "O": 9.467, "H": 9.473, "L": 9.467, "C": 9.47, "V": 35729.0}, {"T": "2025-12-23 15:04", "O": 9.47, "H": 9.471, "L": 9.468, "C": 9.471, "V": 5609.0}, {"T": "2025-12-23 15:05", "O": 9.469, "H": 9.471, "L": 9.468, "C": 9.468, "V": 1670.0}, {"T": "2025-12-23 15:06", "O": 9.47, "H": 9.47, "L": 9.47, "C": 9.47, "V": 3336.0}, {"T": "2025-12-23 15:07", "O": 9.471, "H": 9.471, "L": 9.468, "C": 9.468, "V": 12076.0}, {"T": "2025-12-23 15:08", "O": 9.47, "H": 9.473, "L": 9.468, "C": 9.468, "V": 29957.0}, {"T": "2025-12-23 15:09", "O": 9.473, "H": 9.481, "L": 9.472, "C": 9.476, "V": 119976.0}, {"T": "2025-12-23 15:10", "O": 9.476, "H": 9.484, "L": 9.468, "C": 9.476, "V": 57237.0}, {"T": "2025-12-23 15:11", "O": 9.478, "H": 9.48, "L": 9.477, "C": 9.48, "V": 7398.0}, {"T": "2025-12-23 15:12", "O": 9.48, "H": 9.484, "L": 9.48, "C": 9.484, "V": 3136.0}, {"T": "2025-12-23 15:13", "O": 9.485, "H": 9.486, "L": 9.485, "C": 9.486, "V": 7476.0}, {"T": "2025-12-23 15:14", "O": 9.484, "H": 9.488, "L": 9.482, "C": 9.488, "V": 3084.0}, {"T": "2025-12-23 15:15", "O": 9.487, "H": 9.491, "L": 9.484, "C": 9.488, "V": 21998.0}, {"T": "2025-12-23 15:16", "O": 9.488, "H": 9.494, "L": 9.488, "C": 9.494, "V": 7395.0}, {"T": "2025-12-23 15:17", "O": 9.492, "H": 9.5, "L": 9.49, "C": 9.497, "V": 56161.0}, {"T": "2025-12-23 15:18", "O": 9.492, "H": 9.495, "L": 9.492, "C": 9.492, "V": 27027.0}, {"T": "2025-12-23 15:19", "O": 9.492, "H": 9.494, "L": 9.49, "C": 9.49, "V": 2642.0}, {"T": "2025-12-23 15:20", "O": 9.493, "H": 9.502, "L": 9.493, "C": 9.501, "V": 28089.0}, {"T": "2025-12-23 15:21", "O": 9.502, "H": 9.504, "L": 9.502, "C": 9.502, "V": 5850.0}, {"T": "2025-12-23 15:22", "O": 9.503, "H": 9.504, "L": 9.501, "C": 9.501, "V": 3148.0}, {"T": "2025-12-23 15:23", "O": 9.502, "H": 9.504, "L": 9.502, "C": 9.504, "V": 2265.0}, {"T": "2025-12-23 15:24", "O": 9.5075, "H": 9.511, "L": 9.498, "C": 9.498, "V": 41963.0}, {"T": "2025-12-23 15:25", "O": 9.496, "H": 9.508, "L": 9.496, "C": 9.501, "V": 38390.0}, {"T": "2025-12-23 15:26", "O": 9.502, "H": 9.506, "L": 9.502, "C": 9.506, "V": 4908.0}, {"T": "2025-12-23 15:27", "O": 9.506, "H": 9.513, "L": 9.504, "C": 9.504, "V": 36609.0}, {"T": "2025-12-23 15:28", "O": 9.499, "H": 9.499, "L": 9.499, "C": 9.499, "V": 100.0}, {"T": "2025-12-23 15:29", "O": 9.499, "H": 9.507, "L": 9.499, "C": 9.505, "V": 8736.0}, {"T": "2025-12-23 15:30", "O": 9.506, "H": 9.506, "L": 9.503, "C": 9.506, "V": 4504.0}, {"T": "2025-12-23 15:31", "O": 9.508, "H": 9.522, "L": 9.508, "C": 9.515, "V": 117291.0}, {"T": "2025-12-23 15:32", "O": 9.514, "H": 9.518, "L": 9.509, "C": 9.514, "V": 22561.0}, {"T": "2025-12-23 15:33", "O": 9.514, "H": 9.515, "L": 9.475, "C": 9.484, "V": 67192.0}, {"T": "2025-12-23 15:34", "O": 9.486, "H": 9.49, "L": 9.475, "C": 9.475, "V": 41972.0}, {"T": "2025-12-23 15:35", "O": 9.477, "H": 9.477, "L": 9.465, "C": 9.465, "V": 51073.0}, {"T": "2025-12-23 15:36", "O": 9.467, "H": 9.472, "L": 9.467, "C": 9.471, "V": 19934.0}, {"T": "2025-12-23 15:37", "O": 9.472, "H": 9.478, "L": 9.469, "C": 9.476, "V": 20065.0}, {"T": "2025-12-23 15:38", "O": 9.477, "H": 9.48, "L": 9.469, "C": 9.472, "V": 52926.0}, {"T": "2025-12-23 15:39", "O": 9.474, "H": 9.474, "L": 9.471, "C": 9.472, "V": 26263.0}, {"T": "2025-12-23 15:40", "O": 9.471, "H": 9.472, "L": 9.462, "C": 9.465, "V": 98067.0}, {"T": "2025-12-23 15:41", "O": 9.466, "H": 9.469, "L": 9.465, "C": 9.465, "V": 12168.0}, {"T": "2025-12-23 15:42", "O": 9.468, "H": 9.468, "L": 9.456, "C": 9.456, "V": 59542.0}, {"T": "2025-12-23 15:43", "O": 9.455, "H": 9.461, "L": 9.45, "C": 9.451, "V": 53734.0}, {"T": "2025-12-23 15:44", "O": 9.453, "H": 9.457, "L": 9.448, "C": 9.455, "V": 78058.0}, {"T": "2025-12-23 15:45", "O": 9.454, "H": 9.455, "L": 9.433, "C": 9.435, "V": 128761.0}, {"T": "2025-12-23 15:46", "O": 9.434, "H": 9.446, "L": 9.432, "C": 9.439, "V": 29285.0}, {"T": "2025-12-23 15:47", "O": 9.436, "H": 9.436, "L": 9.42, "C": 9.42, "V": 31638.0}, {"T": "2025-12-23 15:48", "O": 9.423, "H": 9.431, "L": 9.423, "C": 9.427, "V": 41554.0}, {"T": "2025-12-23 15:49", "O": 9.429, "H": 9.43, "L": 9.416, "C": 9.4225, "V": 49599.0}, {"T": "2025-12-23 15:50", "O": 9.422, "H": 9.427, "L": 9.42, "C": 9.421, "V": 24553.0}, {"T": "2025-12-23 15:51", "O": 9.422, "H": 9.438, "L": 9.419, "C": 9.438, "V": 30753.0}, {"T": "2025-12-23 15:52", "O": 9.441, "H": 9.443, "L": 9.441, "C": 9.441, "V": 10520.0}, {"T": "2025-12-23 15:53", "O": 9.441, "H": 9.444, "L": 9.441, "C": 9.441, "V": 26148.0}, {"T": "2025-12-23 15:54", "O": 9.442, "H": 9.443, "L": 9.436, "C": 9.437, "V": 8076.0}, {"T": "2025-12-23 15:55", "O": 9.436, "H": 9.437, "L": 9.434, "C": 9.435, "V": 13278.0}, {"T": "2025-12-23 15:56", "O": 9.436, "H": 9.436, "L": 9.423, "C": 9.424, "V": 27375.0}, {"T": "2025-12-23 15:57", "O": 9.427, "H": 9.428, "L": 9.426, "C": 9.427, "V": 3709.0}, {"T": "2025-12-23 15:58", "O": 9.427, "H": 9.431, "L": 9.421, "C": 9.429, "V": 24206.0}, {"T": "2025-12-23 15:59", "O": 9.432, "H": 9.432, "L": 9.42, "C": 9.423, "V": 31480.0}, {"T": "2025-12-23 16:00", "O": 9.423, "H": 9.425, "L": 9.418, "C": 9.418, "V": 37654.0}, {"T": "2025-12-23 16:01", "O": 9.418, "H": 9.436, "L": 9.416, "C": 9.435, "V": 134898.0}, {"T": "2025-12-23 16:02", "O": 9.434, "H": 9.434, "L": 9.428, "C": 9.428, "V": 27874.0}, {"T": "2025-12-23 16:03", "O": 9.427, "H": 9.43, "L": 9.422, "C": 9.426, "V": 34363.0}, {"T": "2025-12-23 16:04", "O": 9.429, "H": 9.432, "L": 9.426, "C": 9.429, "V": 16093.0}, {"T": "2025-12-23 16:05", "O": 9.43, "H": 9.441, "L": 9.423, "C": 9.437, "V": 73607.0}, {"T": "2025-12-23 16:06", "O": 9.434, "H": 9.434, "L": 9.419, "C": 9.424, "V": 85104.0}, {"T": "2025-12-23 16:07", "O": 9.423, "H": 9.424, "L": 9.415, "C": 9.418, "V": 30945.0}, {"T": "2025-12-23 16:08", "O": 9.418, "H": 9.418, "L": 9.408, "C": 9.41, "V": 22903.0}, {"T": "2025-12-23 16:09", "O": 9.409, "H": 9.412, "L": 9.406, "C": 9.411, "V": 54761.0}, {"T": "2025-12-23 16:10", "O": 9.4125, "H": 9.414, "L": 9.412, "C": 9.412, "V": 16413.0}, {"T": "2025-12-23 16:11", "O": 9.413, "H": 9.416, "L": 9.411, "C": 9.411, "V": 10828.0}, {"T": "2025-12-23 16:12", "O": 9.409, "H": 9.415, "L": 9.408, "C": 9.41, "V": 22283.0}, {"T": "2025-12-23 16:13", "O": 9.412, "H": 9.414, "L": 9.398, "C": 9.409, "V": 80470.0}, {"T": "2025-12-23 16:14", "O": 9.409, "H": 9.41, "L": 9.409, "C": 9.41, "V": 2237.0}, {"T": "2025-12-23 16:15", "O": 9.408, "H": 9.409, "L": 9.403, "C": 9.403, "V": 11165.0}, {"T": "2025-12-23 16:16", "O": 9.405, "H": 9.423, "L": 9.405, "C": 9.419, "V": 58775.0}, {"T": "2025-12-23 16:17", "O": 9.419, "H": 9.419, "L": 9.406, "C": 9.406, "V": 38673.0}, {"T": "2025-12-23 16:18", "O": 9.406, "H": 9.409, "L": 9.389, "C": 9.389, "V": 55243.0}, {"T": "2025-12-23 16:19", "O": 9.39, "H": 9.393, "L": 9.385, "C": 9.388, "V": 17710.0}, {"T": "2025-12-23 16:20", "O": 9.386, "H": 9.395, "L": 9.386, "C": 9.389, "V": 20806.0}, {"T": "2025-12-23 16:21", "O": 9.386, "H": 9.4, "L": 9.386, "C": 9.4, "V": 15073.0}, {"T": "2025-12-23 16:22", "O": 9.399, "H": 9.3995, "L": 9.397, "C": 9.398, "V": 5938.0}, {"T": "2025-12-23 16:23", "O": 9.399, "H": 9.412, "L": 9.399, "C": 9.4115, "V": 46075.0}, {"T": "2025-12-23 16:24", "O": 9.409, "H": 9.412, "L": 9.405, "C": 9.405, "V": 24151.0}, {"T": "2025-12-23 16:25", "O": 9.402, "H": 9.407, "L": 9.402, "C": 9.404, "V": 2393.0}, {"T": "2025-12-23 16:26", "O": 9.403, "H": 9.406, "L": 9.397, "C": 9.399, "V": 14220.0}, {"T": "2025-12-23 16:27", "O": 9.399, "H": 9.407, "L": 9.399, "C": 9.407, "V": 3645.0}, {"T": "2025-12-23 16:28", "O": 9.406, "H": 9.406, "L": 9.4, "C": 9.405, "V": 19800.0}, {"T": "2025-12-23 16:29", "O": 9.401, "H": 9.402, "L": 9.395, "C": 9.402, "V": 12254.0}, {"T": "2025-12-23 16:30", "O": 9.397, "H": 9.4, "L": 9.397, "C": 9.4, "V": 6708.0}, {"T": "2025-12-23 16:31", "O": 9.399, "H": 9.404, "L": 9.399, "C": 9.402, "V": 12482.0}, {"T": "2025-12-23 16:32", "O": 9.4015, "H": 9.407, "L": 9.4015, "C": 9.405, "V": 2755.0}, {"T": "2025-12-23 16:33", "O": 9.407, "H": 9.4105, "L": 9.403, "C": 9.4105, "V": 19542.0}, {"T": "2025-12-23 16:34", "O": 9.41, "H": 9.413, "L": 9.41, "C": 9.413, "V": 11874.0}, {"T": "2025-12-23 16:35", "O": 9.413, "H": 9.415, "L": 9.412, "C": 9.413, "V": 22263.0}, {"T": "2025-12-23 16:36", "O": 9.416, "H": 9.42, "L": 9.415, "C": 9.417, "V": 66909.0}, {"T": "2025-12-23 16:37", "O": 9.418, "H": 9.418, "L": 9.41, "C": 9.412, "V": 8040.0}, {"T": "2025-12-23 16:38", "O": 9.412, "H": 9.413, "L": 9.41, "C": 9.41, "V": 12166.0}, {"T": "2025-12-23 16:39", "O": 9.411, "H": 9.413, "L": 9.411, "C": 9.413, "V": 1767.0}, {"T": "2025-12-23 16:40", "O": 9.413, "H": 9.422, "L": 9.413, "C": 9.417, "V": 30277.0}, {"T": "2025-12-23 16:41", "O": 9.418, "H": 9.425, "L": 9.418, "C": 9.421, "V": 14474.0}, {"T": "2025-12-23 16:42", "O": 9.42, "H": 9.42, "L": 9.413, "C": 9.419, "V": 7215.0}, {"T": "2025-12-23 16:43", "O": 9.419, "H": 9.436, "L": 9.419, "C": 9.434, "V": 108110.0}, {"T": "2025-12-23 16:44", "O": 9.433, "H": 9.433, "L": 9.4255, "C": 9.426, "V": 31541.0}, {"T": "2025-12-23 16:45", "O": 9.429, "H": 9.431, "L": 9.427, "C": 9.43, "V": 11531.0}, {"T": "2025-12-23 16:46", "O": 9.429, "H": 9.432, "L": 9.429, "C": 9.432, "V": 22789.0}, {"T": "2025-12-23 16:47", "O": 9.432, "H": 9.433, "L": 9.422, "C": 9.429, "V": 26197.0}, {"T": "2025-12-23 16:48", "O": 9.428, "H": 9.435, "L": 9.428, "C": 9.434, "V": 18305.0}, {"T": "2025-12-23 16:49", "O": 9.436, "H": 9.441, "L": 9.434, "C": 9.441, "V": 23273.0}, {"T": "2025-12-23 16:50", "O": 9.44, "H": 9.45, "L": 9.44, "C": 9.442, "V": 108686.0}, {"T": "2025-12-23 16:51", "O": 9.44, "H": 9.459, "L": 9.439, "C": 9.454, "V": 58913.0}, {"T": "2025-12-23 16:52", "O": 9.452, "H": 9.458, "L": 9.449, "C": 9.458, "V": 40781.0}, {"T": "2025-12-23 16:53", "O": 9.461, "H": 9.469, "L": 9.461, "C": 9.462, "V": 59317.0}, {"T": "2025-12-23 16:54", "O": 9.467, "H": 9.468, "L": 9.465, "C": 9.467, "V": 35817.0}, {"T": "2025-12-23 16:55", "O": 9.466, "H": 9.467, "L": 9.465, "C": 9.465, "V": 5690.0}, {"T": "2025-12-23 16:56", "O": 9.463, "H": 9.463, "L": 9.462, "C": 9.462, "V": 3511.0}, {"T": "2025-12-23 16:57", "O": 9.463, "H": 9.466, "L": 9.462, "C": 9.465, "V": 5772.0}, {"T": "2025-12-23 16:58", "O": 9.465, "H": 9.465, "L": 9.462, "C": 9.463, "V": 22566.0}, {"T": "2025-12-23 16:59", "O": 9.462, "H": 9.47, "L": 9.462, "C": 9.469, "V": 42781.0}, {"T": "2025-12-23 17:00", "O": 9.469, "H": 9.476, "L": 9.465, "C": 9.469, "V": 63978.0}, {"T": "2025-12-23 17:01", "O": 9.464, "H": 9.464, "L": 9.458, "C": 9.462, "V": 42195.0}, {"T": "2025-12-23 17:02", "O": 9.461, "H": 9.461, "L": 9.455, "C": 9.457, "V": 39828.0}, {"T": "2025-12-23 17:03", "O": 9.456, "H": 9.458, "L": 9.453, "C": 9.458, "V": 21393.0}, {"T": "2025-12-23 17:04", "O": 9.459, "H": 9.461, "L": 9.457, "C": 9.458, "V": 16667.0}, {"T": "2025-12-23 17:05", "O": 9.46, "H": 9.468, "L": 9.459, "C": 9.468, "V": 22138.0}, {"T": "2025-12-23 17:06", "O": 9.467, "H": 9.468, "L": 9.467, "C": 9.468, "V": 5489.0}, {"T": "2025-12-23 17:07", "O": 9.469, "H": 9.479, "L": 9.468, "C": 9.477, "V": 84546.0}, {"T": "2025-12-23 17:08", "O": 9.475, "H": 9.481, "L": 9.473, "C": 9.48, "V": 93299.0}, {"T": "2025-12-23 17:09", "O": 9.477, "H": 9.477, "L": 9.4655, "C": 9.4655, "V": 19108.0}, {"T": "2025-12-23 17:10", "O": 9.465, "H": 9.465, "L": 9.457, "C": 9.46, "V": 16447.0}, {"T": "2025-12-23 17:11", "O": 9.461, "H": 9.463, "L": 9.447, "C": 9.448, "V": 52580.0}, {"T": "2025-12-23 17:12", "O": 9.448, "H": 9.448, "L": 9.446, "C": 9.446, "V": 12348.0}, {"T": "2025-12-23 17:13", "O": 9.447, "H": 9.447, "L": 9.445, "C": 9.445, "V": 117352.0}, {"T": "2025-12-23 17:14", "O": 9.446, "H": 9.446, "L": 9.445, "C": 9.445, "V": 41218.0}, {"T": "2025-12-23 17:15", "O": 9.445, "H": 9.445, "L": 9.435, "C": 9.442, "V": 64113.0}, {"T": "2025-12-23 17:16", "O": 9.441, "H": 9.445, "L": 9.441, "C": 9.444, "V": 5202.0}, {"T": "2025-12-23 17:17", "O": 9.444, "H": 9.444, "L": 9.437, "C": 9.437, "V": 30101.0}, {"T": "2025-12-23 17:18", "O": 9.437, "H": 9.438, "L": 9.431, "C": 9.431, "V": 39126.0}, {"T": "2025-12-23 17:19", "O": 9.431, "H": 9.435, "L": 9.43, "C": 9.432, "V": 30705.0}, {"T": "2025-12-23 17:20", "O": 9.435, "H": 9.437, "L": 9.434, "C": 9.437, "V": 12677.0}, {"T": "2025-12-23 17:21", "O": 9.43, "H": 9.437, "L": 9.421, "C": 9.421, "V": 71734.0}, {"T": "2025-12-23 17:22", "O": 9.422, "H": 9.422, "L": 9.412, "C": 9.414, "V": 113292.0}, {"T": "2025-12-23 17:23", "O": 9.414, "H": 9.414, "L": 9.408, "C": 9.408, "V": 43460.0}, {"T": "2025-12-23 17:24", "O": 9.406, "H": 9.411, "L": 9.405, "C": 9.407, "V": 19932.0}, {"T": "2025-12-23 17:25", "O": 9.406, "H": 9.407, "L": 9.403, "C": 9.404, "V": 16990.0}, {"T": "2025-12-23 17:26", "O": 9.404, "H": 9.404, "L": 9.4, "C": 9.4, "V": 83856.0}, {"T": "2025-12-23 17:27", "O": 9.399, "H": 9.4, "L": 9.397, "C": 9.398, "V": 22483.0}, {"T": "2025-12-23 17:28", "O": 9.397, "H": 9.4, "L": 9.395, "C": 9.398, "V": 26418.0}, {"T": "2025-12-23 17:29", "O": 9.398, "H": 9.4, "L": 9.394, "C": 9.394, "V": 35935.0}, {"T": "2025-12-23 17:30", "O": 9.394, "H": 9.396, "L": 9.39, "C": 9.39, "V": 29265.0}]}
{"Data": [{"T": "2025-12-23 09:01", "O": 8.78, "H": 8.788, "L": 8.75, "C": 8.763, "V": 294004.0}, {"T": "2025-12-23 09:02", "O": 8.758, "H": 8.769, "L": 8.746, "C": 8.766, "V": 198878.0}, {"T": "2025-12-23 09:03", "O": 8.769, "H": 8.78, "L": 8.76, "C": 8.769, "V": 123264.0}, {"T": "2025-12-23 09:04", "O": 8.771, "H": 8.799, "L": 8.769, "C": 8.795, "V": 45330.0}, {"T": "2025-12-23 09:05", "O": 8.793, "H": 8.796, "L": 8.782, "C": 8.796, "V": 58694.0}, {"T": "2025-12-23 09:06", "O": 8.799, "H": 8.833, "L": 8.798, "C": 8.824, "V": 277785.0}, {"T": "2025-12-23 09:07", "O": 8.826, "H": 8.828, "L": 8.811, "C": 8.815, "V": 65517.0}, {"T": "2025-12-23 09:08", "O": 8.8185, "H": 8.823, "L": 8.814, "C": 8.818, "V": 38512.0}, {"T": "2025-12-23 09:09", "O": 8.8185, "H": 8.82, "L": 8.81, "C": 8.812, "V": 19308.0}, {"T": "2025-12-23 09:10", "O": 8.812, "H": 8.821, "L": 8.81, "C": 8.815, "V": 44777.0}, {"T": "2025-12-23 09:11", "O": 8.815, "H": 8.843, "L": 8.811, "C": 8.832, "V": 116611.0}, {"T": "2025-12-23 09:12", "O": 8.832, "H": 8.839, "L": 8.83, "C": 8.839, "V": 14164.0}, {"T": "2025-12-23 09:13", "O": 8.835, "H": 8.842, "L": 8.831, "C": 8.834, "V": 99810.0}, {"T": "2025-12-23 09:14", "O": 8.834, "H": 8.838, "L": 8.83, "C": 8.831, "V": 21654.0}, {"T": "2025-12-23 09:15", "O": 8.836, "H": 8.853, "L": 8.836, "C": 8.849, "V": 82580.0}, {"T": "2025-12-23 09:16", "O": 8.848, "H": 8.85, "L": 8.84, "C": 8.842, "V": 30534.0}, {"T": "2025-12-23 09:17", "O": 8.842, "H": 8.842, "L": 8.834, "C": 8.834, "V": 2976.0}, {"T": "2025-12-23 09:18", "O": 8.834, "H": 8.838, "L": 8.833, "C": 8.8355, "V": 36151.0}, {"T": "2025-12-23 09:19", "O": 8.837, "H": 8.84, "L": 8.834, "C": 8.837, "V": 18509.0}, {"T": "2025-12-23 09:20", "O": 8.838, "H": 8.839, "L": 8.831, "C": 8.831, "V": 22977.0}, {"T": "2025-12-23 09:21", "O": 8.83, "H": 8.837, "L": 8.826, "C": 8.831, "V": 21522.0}, {"T": "2025-12-23 09:22", "O": 8.827, "H": 8.829, "L": 8.825, "C": 8.829, "V": 9201.0}, {"T": "2025-12-23 09:23", "O": 8.829, "H": 8.83, "L": 8.826, "C": 8.826, "V": 16736.0}, {"T": "2025-12-23 09:24", "O": 8.827, "H": 8.83, "L": 8.821, "C": 8.821, "V": 34800.0}, {"T": "2025-12-23 09:25", "O": 8.823, "H": 8.823, "L": 8.809, "C": 8.809, "V": 42418.0}, {"T": "2025-12-23 09:26", "O": 8.808, "H": 8.81, "L": 8.792, "C": 8.793, "V": 139273.0}, {"T": "2025-12-23 09:27", "O": 8.793, "H": 8.794, "L": 8.789, "C": 8.79, "V": 60038.0}, {"T": "2025-12-23 09:28", "O": 8.79, "H": 8.797, "L": 8.786, "C": 8.794, "V": 79134.0}, {"T": "2025-12-23 09:29", "O": 8.793, "H": 8.798, "L": 8.792, "C": 8.797, "V": 33943.0}, {"T": "2025-12-23 09:30", "O": 8.797, "H": 8.805, "L": 8.797, "C": 8.804, "V": 25609.0}, {"T": "2025-12-23 09:31", "O": 8.801, "H": 8.801, "L": 8.796, "C": 8.799, "V": 13687.0}, {"T": "2025-12-23 09:32", "O": 8.8, "H": 8.806, "L": 8.8, "C": 8.8, "V": 40626.0}, {"T": "2025-12-23 09:33", "O": 8.805, "H": 8.808, "L": 8.805, "C": 8.808, "V": 16861.0}, {"T": "2025-12-23 09:34", "O": 8.809, "H": 8.81, "L": 8.806, "C": 8.81, "V": 15395.0}, {"T": "2025-12-23 09:35", "O": 8.808, "H": 8.809, "L": 8.807, "C": 8.809, "V": 8443.0}, {"T": "2025-12-23 09:36", "O": 8.807, "H": 8.811, "L": 8.803, "C": 8.803, "V": 19899.0}, {"T": "2025-12-23 09:37", "O": 8.802, "H": 8.802, "L": 8.791, "C": 8.792, "V": 18218.0}, {"T": "2025-12-23 09:38", "O": 8.793, "H": 8.797, "L": 8.793, "C": 8.794, "V": 15010.0}, {"T": "2025-12-23 09:39", "O": 8.792, "H": 8.794, "L": 8.782, "C": 8.782, "V": 10847.0}, {"T": "2025-12-23 09:40", "O": 8.781, "H": 8.783, "L": 8.777, "C": 8.778, "V": 120064.0}, {"T": "2025-12-23 09:41", "O": 8.775, "H": 8.78, "L": 8.77, "C": 8.776, "V": 61075.0}, {"T": "2025-12-23 09:42", "O": 8.776, "H": 8.781, "L": 8.775, "C": 8.781, "V": 109005.0}, {"T": "2025-12-23 09:43", "O": 8.781, "H": 8.782, "L": 8.774, "C": 8.774, "V": 153335.0}, {"T": "2025-12-23 09:44", "O": 8.773, "H": 8.782, "L": 8.77, "C": 8.775, "V": 217101.0}, {"T": "2025-12-23 09:45", "O": 8.774, "H": 8.774, "L": 8.768, "C": 8.768, "V": 27186.0}, {"T": "2025-12-23 09:46", "O": 8.769, "H": 8.772, "L": 8.758, "C": 8.759, "V": 71446.0}, {"T": "2025-12-23 09:47", "O": 8.76, "H": 8.76, "L": 8.75, "C": 8.751, "V": 86105.0}, {"T": "2025-12-23 09:48", "O": 8.75, "H": 8.752, "L": 8.74, "C": 8.751, "V": 197889.0}, {"T": "2025-12-23 09:49", "O": 8.749, "H": 8.757, "L": 8.746, "C": 8.757, "V": 78509.0}, {"T": "2025-12-23 09:50", "O": 8.757, "H": 8.758, "L": 8.751, "C": 8.755, "V": 154386.0}, {"T": "2025-12-23 09:51", "O": 8.753, "H": 8.758, "L": 8.752, "C": 8.754, "V": 15782.0}, {"T": "2025-12-23 09:52", "O": 8.753, "H": 8.754, "L": 8.749, "C": 8.753, "V": 173366.0}, {"T": "2025-12-23 09:53", "O": 8.753, "H": 8.753, "L": 8.7435, "C": 8.744, "V": 106431.0}, {"T": "2025-12-23 09:54", "O": 8.743, "H": 8.748, "L": 8.74, "C": 8.74, "V": 26556.0}, {"T": "2025-12-23 09:55", "O": 8.742, "H": 8.748, "L": 8.738, "C": 8.741, "V": 93630.0}, {"T": "2025-12-23 09:56", "O": 8.741, "H": 8.751, "L": 8.736, "C": 8.751, "V": 78157.0}, {"T": "2025-12-23 09:57", "O": 8.752, "H": 8.76, "L": 8.752, "C": 8.76, "V": 329601.0}, {"T": "2025-12-23 09:58", "O": 8.759, "H": 8.762, "L": 8.756, "C": 8.761, "V": 41233.0}, {"T": "2025-12-23 09:59", "O": 8.759, "H": 8.759, "L": 8.749, "C": 8.75, "V": 41431.0}, {"T": "2025-12-23 10:00", "O": 8.75, "H": 8.761, "L": 8.747, "C": 8.76, "V": 28452.0}, {"T": "2025-12-23 10:01", "O": 8.759, "H": 8.763, "L": 8.757, "C": 8.763, "V": 87624.0}, {"T": "2025-12-23 10:02", "O": 8.766, "H": 8.77, "L": 8.766, "C": 8.77, "V": 14201.0}, {"T": "2025-12-23 10:03", "O": 8.7755, "H": 8.777, "L": 8.772, "C": 8.772, "V": 3271.0}, {"T": "2025-12-23 10:04", "O": 8.772, "H": 8.772, "L": 8.765, "C": 8.765, "V": 4214.0}, {"T": "2025-12-23 10:05", "O": 8.764, "H": 8.772, "L": 8.764, "C": 8.768, "V": 47255.0}, {"T": "2025-12-23 10:06", "O": 8.767, "H": 8.768, "L": 8.763, "C": 8.768, "V": 19885.0}, {"T": "2025-12-23 10:07", "O": 8.769, "H": 8.777, "L": 8.769, "C": 8.776, "V": 26623.0}, {"T": "2025-12-23 10:08", "O": 8.778, "H": 8.778, "L": 8.775, "C": 8.777, "V": 3707.0}, {"T": "2025-12-23 10:09", "O": 8.78, "H": 8.78, "L": 8.771, "C": 8.775, "V": 22584.0}, {"T": "2025-12-23 10:10", "O": 8.775, "H": 8.781, "L": 8.774, "C": 8.781, "V": 2061.0}, {"T": "2025-12-23 10:11", "O": 8.784, "H": 8.796, "L": 8.784, "C": 8.796, "V": 62937.0}, {"T": "2025-12-23 10:12", "O": 8.796, "H": 8.803, "L": 8.795, "C": 8.803, "V": 33810.0}, {"T": "2025-12-23 10:13", "O": 8.803, "H": 8.803, "L": 8.799, "C": 8.801, "V": 7043.0}, {"T": "2025-12-23 10:14", "O": 8.8, "H": 8.801, "L": 8.799, "C": 8.801, "V": 2124.0}, {"T": "2025-12-23 10:15", "O": 8.799, "H": 8.802, "L": 8.799, "C": 8.799, "V": 6986.0}, {"T": "2025-12-23 10:16", "O": 8.798, "H": 8.8, "L": 8.798, "C": 8.799, "V": 3893.0}, {"T": "2025-12-23 10:17", "O": 8.8, "H": 8.805, "L": 8.8, "C": 8.805, "V": 20974.0}, {"T": "2025-12-23 10:18", "O": 8.807, "H": 8.807, "L": 8.799, "C": 8.807, "V": 34310.0}, {"T": "2025-12-23 10:19", "O": 8.806, "H": 8.812, "L": 8.804, "C": 8.812, "V": 29288.0}, {"T": "2025-12-23 10:20", "O": 8.81, "H": 8.813, "L": 8.81, "C": 8.81, "V": 3346.0}, {"T": "2025-12-23 10:21", "O": 8.81, "H": 8.81, "L": 8.806, "C": 8.809, "V": 6554.0}, {"T": "2025-12-23 10:22", "O": 8.814, "H": 8.814, "L": 8.803, "C": 8.805, "V": 16138.0}, {"T": "2025-12-23 10:23", "O": 8.806, "H": 8.807, "L": 8.802, "C": 8.805, "V": 10365.0}, {"T": "2025-12-23 10:24", "O": 8.803, "H": 8.803, "L": 8.792, "C": 8.794, "V": 13102.0}, {"T": "2025-12-23 10:25", "O": 8.793, "H": 8.798, "L": 8.792, "C": 8.795, "V": 16743.0}, {"T": "2025-12-23 10:26", "O": 8.796, "H": 8.799, "L": 8.795, "C": 8.799, "V": 5832.0}, {"T": "2025-12-23 10:27", "O": 8.799, "H": 8.8, "L": 8.796, "C": 8.796, "V": 12402.0}, {"T": "2025-12-23 10:28", "O": 8.797, "H": 8.8, "L": 8.792, "C": 8.792, "V": 73018.0}, {"T": "2025-12-23 10:29", "O": 8.797, "H": 8.797, "L": 8.792, "C": 8.792, "V": 1180.0}, {"T": "2025-12-23 10:30", "O": 8.792, "H": 8.7945, "L": 8.79, "C": 8.79, "V": 11545.0}, {"T": "2025-12-23 10:31", "O": 8.787, "H": 8.792, "L": 8.786, "C": 8.792, "V": 4809.0}, {"T": "2025-12-23 10:32", "O": 8.79, "H": 8.792, "L": 8.789, "C": 8.792, "V": 28734.0}, {"T": "2025-12-23 10:33", "O": 8.79, "H": 8.79, "L": 8.78, "C": 8.78, "V": 8272.0}, {"T": "2025-12-23 10:34", "O": 8.774, "H": 8.774, "L": 8.767, "C": 8.767, "V": 16657.0}, {"T": "2025-12-23 10:35", "O": 8.771, "H": 8.785, "L": 8.771, "C": 8.783, "V": 219250.0}, {"T": "2025-12-23 10:36", "O": 8.784, "H": 8.79, "L": 8.784, "C": 8.788, "V": 83952.0}, {"T": "2025-12-23 10:37", "O": 8.79, "H": 8.798, "L": 8.79, "C": 8.798, "V": 52707.0}, {"T": "2025-12-23 10:38", "O": 8.798, "H": 8.8, "L": 8.792, "C": 8.792, "V": 116000.0}, {"T": "2025-12-23 10:39", "O": 8.792, "H": 8.792, "L": 8.788, "C": 8.791, "V": 10623.0}, {"T": "2025-12-23 10:40", "O": 8.793, "H": 8.793, "L": 8.792, "C": 8.793, "V": 2235.0}, {"T": "2025-12-23 10:41", "O": 8.793, "H": 8.8, "L": 8.79, "C": 8.8, "V": 102945.0}, {"T": "2025-12-23 10:42", "O": 8.801, "H": 8.801, "L": 8.795, "C": 8.795, "V": 30828.0}, {"T": "2025-12-23 10:43", "O": 8.8, "H": 8.8, "L": 8.795, "C": 8.8, "V": 89157.0}, {"T": "2025-12-23 10:44", "O": 8.8, "H": 8.8, "L": 8.798, "C": 8.798, "V": 27592.0}, {"T": "2025-12-23 10:45", "O": 8.797, "H": 8.797, "L": 8.796, "C": 8.796, "V": 1289.0}, {"T": "2025-12-23 10:46", "O": 8.796, "H": 8.796, "L": 8.787, "C": 8.787, "V": 8405.0}, {"T": "2025-12-23 10:47", "O": 8.788, "H": 8.79, "L": 8.782, "C": 8.783, "V": 45827.0}, {"T": "2025-12-23 10:49", "O": 8.782, "H": 8.782, "L": 8.778, "C": 8.78, "V": 3786.0}, {"T": "2025-12-23 10:50", "O": 8.778, "H": 8.778, "L": 8.774, "C": 8.776, "V": 14775.0}, {"T": "2025-12-23 10:51", "O": 8.773, "H": 8.777, "L": 8.773, "C": 8.777, "V": 7140.0}, {"T": "2025-12-23 10:52", "O": 8.778, "H": 8.781, "L": 8.775, "C": 8.781, "V": 41207.0}, {"T": "2025-12-23 10:53", "O": 8.781, "H": 8.783, "L": 8.781, "C": 8.782, "V": 15891.0}, {"T": "2025-12-23 10:54", "O": 8.779, "H": 8.779, "L": 8.778, "C": 8.779, "V": 9663.0}, {"T": "2025-12-23 10:55", "O": 8.779, "H": 8.784, "L": 8.779, "C": 8.784, "V": 14840.0}, {"T": "2025-12-23 10:56", "O": 8.784, "H": 8.791, "L": 8.784, "C": 8.789, "V": 11089.0}, {"T": "2025-12-23 10:57", "O": 8.79, "H": 8.79, "L": 8.782, "C": 8.782, "V": 20268.0}, {"T": "2025-12-23 10:58", "O": 8.783, "H": 8.784, "L": 8.782, "C": 8.783, "V": 3531.0}, {"T": "2025-12-23 10:59", "O": 8.782, "H": 8.782, "L": 8.776, "C": 8.776, "V": 3465.0}, {"T": "2025-12-23 11:00", "O": 8.774, "H": 8.777, "L": 8.773, "C": 8.777, "V": 4883.0}, {"T": "2025-12-23 11:01", "O": 8.778, "H": 8.778, "L": 8.778, "C": 8.778, "V": 500.0}, {"T": "2025-12-23 11:02", "O": 8.781, "H": 8.791, "L": 8.776, "C": 8.79, "V": 20751.0}, {"T": "2025-12-23 11:03", "O": 8.793, "H": 8.793, "L": 8.788, "C": 8.789, "V": 105730.0}, {"T": "2025-12-23 11:04", "O": 8.791, "H": 8.794, "L": 8.789, "C": 8.794, "V": 18927.0}, {"T": "2025-12-23 11:06", "O": 8.797, "H": 8.797, "L": 8.797, "C": 8.797, "V": 1932.0}, {"T": "2025-12-23 11:07", "O": 8.794, "H": 8.794, "L": 8.794, "C": 8.794, "V": 57.0}, {"T": "2025-12-23 11:08", "O": 8.797, "H": 8.797, "L": 8.797, "C": 8.797, "V": 1024.0}, {"T": "2025-12-23 11:09", "O": 8.798, "H": 8.804, "L": 8.795, "C": 8.804, "V": 51652.0}, {"T": "2025-12-23 11:10", "O": 8.802, "H": 8.802, "L": 8.802, "C": 8.802, "V": 21879.0}, {"T": "2025-12-23 11:11", "O": 8.802, "H": 8.802, "L": 8.801, "C": 8.802, "V": 17158.0}, {"T": "2025-12-23 11:12", "O": 8.802, "H": 8.802, "L": 8.801, "C": 8.801, "V": 2400.0}, {"T": "2025-12-23 11:13", "O": 8.8, "H": 8.8, "L": 8.796, "C": 8.799, "V": 8898.0}, {"T": "2025-12-23 11:14", "O": 8.8, "H": 8.8, "L": 8.8, "C": 8.8, "V": 350.0}, {"T": "2025-12-23 11:15", "O": 8.799, "H": 8.809, "L": 8.795, "C": 8.809, "V": 93758.0}, {"T": "2025-12-23 11:16", "O": 8.804, "H": 8.806, "L": 8.803, "C": 8.803, "V": 17831.0}, {"T": "2025-12-23 11:17", "O": 8.803, "H": 8.803, "L": 8.801, "C": 8.801, "V": 4047.0}, {"T": "2025-12-23 11:18", "O": 8.801, "H": 8.801, "L": 8.801, "C": 8.801, "V": 110.0}, {"T": "2025-12-23 11:19", "O": 8.8, "H": 8.8, "L": 8.796, "C": 8.796, "V": 4416.0}, {"T": "2025-12-23 11:20", "O": 8.8, "H": 8.803, "L": 8.8, "C": 8.803, "V": 12666.0}, {"T": "2025-12-23 11:21", "O": 8.804, "H": 8.804, "L": 8.802, "C": 8.804, "V": 10580.0}, {"T": "2025-12-23 11:22", "O": 8.804, "H": 8.804, "L": 8.802, "C": 8.802, "V": 3069.0}, {"T": "2025-12-23 11:23", "O": 8.805, "H": 8.805, "L": 8.804, "C": 8.804, "V": 662.0}, {"T": "2025-12-23 11:25", "O": 8.805, "H": 8.811, "L": 8.805, "C": 8.811, "V": 3312.0}, {"T": "2025-12-23 11:26", "O": 8.811, "H": 8.811, "L": 8.809, "C": 8.809, "V": 8042.0}, {"T": "2025-12-23 11:27", "O": 8.81, "H": 8.811, "L": 8.81, "C": 8.811, "V": 465.0}, {"T": "2025-12-23 11:28", "O": 8.808, "H": 8.823, "L": 8.808, "C": 8.822, "V": 52261.0}, {"T": "2025-12-23 11:29", "O": 8.822, "H": 8.831, "L": 8.821, "C": 8.831, "V": 63781.0}, {"T": "2025-12-23 11:30", "O": 8.831, "H": 8.832, "L": 8.83, "C": 8.831, "V": 1211.0}, {"T": "2025-12-23 11:31", "O": 8.832, "H": 8.834, "L": 8.83, "C": 8.831, "V": 24665.0}, {"T": "2025-12-23 11:32", "O": 8.832, "H": 8.832, "L": 8.832, "C": 8.832, "V": 158.0}, {"T": "2025-12-23 11:33", "O": 8.832, "H": 8.832, "L": 8.826, "C": 8.826, "V": 11666.0}, {"T": "2025-12-23 11:34", "O": 8.826, "H": 8.828, "L": 8.826, "C": 8.828, "V": 1082.0}, {"T": "2025-12-23 11:35", "O": 8.827, "H": 8.827, "L": 8.826, "C": 8.826, "V": 10200.0}, {"T": "2025-12-23 11:36", "O": 8.829, "H": 8.832, "L": 8.825, "C": 8.825, "V": 28192.0}, {"T": "2025-12-23 11:37", "O": 8.824, "H": 8.825, "L": 8.82, "C": 8.82, "V": 5596.0}, {"T": "2025-12-23 11:38", "O": 8.821, "H": 8.822, "L": 8.821, "C": 8.822, "V": 1224.0}, {"T": "2025-12-23 11:39", "O": 8.82, "H": 8.822, "L": 8.82, "C": 8.822, "V": 1400.0}, {"T": "2025-12-23 11:40", "O": 8.822, "H": 8.822, "L": 8.818, "C": 8.818, "V": 2646.0}, {"T": "2025-12-23 11:41", "O": 8.818, "H": 8.82, "L": 8.815, "C": 8.815, "V": 17030.0}, {"T": "2025-12-23 11:42", "O": 8.82, "H": 8.82, "L": 8.82, "C": 8.82, "V": 2676.0}, {"T": "2025-12-23 11:43", "O": 8.822, "H": 8.826, "L": 8.822, "C": 8.826, "V": 6758.0}, {"T": "2025-12-23 11:44", "O": 8.826, "H": 8.828, "L": 8.826, "C": 8.828, "V": 4086.0}, {"T": "2025-12-23 11:45", "O": 8.829, "H": 8.829, "L": 8.826, "C": 8.828, "V": 27414.0}, {"T": "2025-12-23 11:46", "O": 8.828, "H": 8.829, "L": 8.825, "C": 8.826, "V": 25855.0}, {"T": "2025-12-23 11:47", "O": 8.825, "H": 8.828, "L": 8.825, "C": 8.826, "V": 7942.0}, {"T": "2025-12-23 11:48", "O": 8.828, "H": 8.83, "L": 8.825, "C": 8.825, "V": 14065.0}, {"T": "2025-12-23 11:49", "O": 8.825, "H": 8.825, "L": 8.825, "C": 8.825, "V": 900.0}, {"T": "2025-12-23 11:50", "O": 8.827, "H": 8.829, "L": 8.825, "C": 8.829, "V": 25735.0}, {"T": "2025-12-23 11:51", "O": 8.828, "H": 8.828, "L": 8.827, "C": 8.827, "V": 743.0}, {"T": "2025-12-23 11:52", "O": 8.827, "H": 8.827, "L": 8.826, "C": 8.827, "V": 9146.0}, {"T": "2025-12-23 11:53", "O": 8.828, "H": 8.832, "L": 8.827, "C": 8.832, "V": 11500.0}, {"T": "2025-12-23 11:54", "O": 8.832, "H": 8.832, "L": 8.83, "C": 8.83, "V": 22860.0}, {"T": "2025-12-23 11:55", "O": 8.83, "H": 8.83, "L": 8.827, "C": 8.827, "V": 7810.0}, {"T": "2025-12-23 11:56", "O": 8.824, "H": 8.824, "L": 8.819, "C": 8.819, "V": 4110.0}, {"T": "2025-12-23 11:58", "O": 8.818, "H": 8.82, "L": 8.816, "C": 8.82, "V": 33824.0}, {"T": "2025-12-23 11:59", "O": 8.82, "H": 8.82, "L": 8.816, "C": 8.818, "V": 35359.0}, {"T": "2025-12-23 12:00", "O": 8.815, "H": 8.815, "L": 8.815, "C": 8.815, "V": 1975.0}, {"T": "2025-12-23 12:01", "O": 8.812, "H": 8.813, "L": 8.812, "C": 8.813, "V": 2313.0}, {"T": "2025-12-23 12:02", "O": 8.812, "H": 8.818, "L": 8.812, "C": 8.818, "V": 1045.0}, {"T": "2025-12-23 12:03", "O": 8.817, "H": 8.817, "L": 8.817, "C": 8.817, "V": 3550.0}, {"T": "2025-12-23 12:04", "O": 8.82, "H": 8.821, "L": 8.816, "C": 8.816, "V": 2998.0}, {"T": "2025-12-23 12:05", "O": 8.814, "H": 8.815, "L": 8.813, "C": 8.815, "V": 2788.0}, {"T": "2025-12-23 12:06", "O": 8.815, "H": 8.815, "L": 8.815, "C": 8.815, "V": 10800.0}, {"T": "2025-12-23 12:07", "O": 8.817, "H": 8.818, "L": 8.816, "C": 8.818, "V": 2741.0}, {"T": "2025-12-23 12:08", "O": 8.82, "H": 8.82, "L": 8.819, "C": 8.82, "V": 5389.0}, {"T": "2025-12-23 12:09", "O": 8.818, "H": 8.818, "L": 8.815, "C": 8.815, "V": 1972.0}, {"T": "2025-12-23 12:12", "O": 8.816, "H": 8.816, "L": 8.814, "C": 8.814, "V": 1762.0}, {"T": "2025-12-23 12:13", "O": 8.812, "H": 8.812, "L": 8.811, "C": 8.811, "V": 121.0}, {"T": "2025-12-23 12:14", "O": 8.811, "H": 8.811, "L": 8.809, "C": 8.809, "V": 13073.0}, {"T": "2025-12-23 12:15", "O": 8.807, "H": 8.813, "L": 8.807, "C": 8.813, "V": 1747.0}, {"T": "2025-12-23 12:16", "O": 8.81, "H": 8.813, "L": 8.81, "C": 8.813, "V": 2386.0}, {"T": "2025-12-23 12:17", "O": 8.811, "H": 8.811, "L": 8.811, "C": 8.811, "V": 151.0}, {"T": "2025-12-23 12:18", "O": 8.808, "H": 8.808, "L": 8.807, "C": 8.807, "V": 10187.0}, {"T": "2025-12-23 12:19", "O": 8.807, "H": 8.808, "L": 8.807, "C": 8.808, "V": 4500.0}, {"T": "2025-12-23 12:20", "O": 8.8065, "H": 8.8065, "L": 8.806, "C": 8.806, "V": 4463.0}, {"T": "2025-12-23 12:21", "O": 8.805, "H": 8.805, "L": 8.804, "C": 8.804, "V": 1433.0}, {"T": "2025-12-23 12:23", "O": 8.804, "H": 8.804, "L": 8.802, "C": 8.803, "V": 892.0}, {"T": "2025-12-23 12:24", "O": 8.804, "H": 8.815, "L": 8.804, "C": 8.815, "V": 27712.0}, {"T": "2025-12-23 12:25", "O": 8.813, "H": 8.813, "L": 8.811, "C": 8.811, "V": 2838.0}, {"T": "2025-12-23 12:26", "O": 8.811, "H": 8.811, "L": 8.811, "C": 8.811, "V": 5000.0}, {"T": "2025-12-23 12:27", "O": 8.81, "H": 8.812, "L": 8.808, "C": 8.812, "V": 7661.0}, {"T": "2025-12-23 12:28", "O": 8.81, "H": 8.81, "L": 8.81, "C": 8.81, "V": 176.0}, {"T": "2025-12-23 12:29", "O": 8.809, "H": 8.809, "L": 8.807, "C": 8.807, "V": 2207.0}, {"T": "2025-12-23 12:30", "O": 8.808, "H": 8.808, "L": 8.805, "C": 8.805, "V": 1301.0}, {"T": "2025-12-23 12:32", "O": 8.805, "H": 8.816, "L": 8.805, "C": 8.816, "V": 15588.0}, {"T": "2025-12-23 12:33", "O": 8.811, "H": 8.811, "L": 8.81, "C": 8.81, "V": 559.0}, {"T": "2025-12-23 12:34", "O": 8.81, "H": 8.81, "L": 8.81, "C": 8.81, "V": 1307.0}, {"T": "2025-12-23 12:35", "O": 8.81, "H": 8.81, "L": 8.81, "C": 8.81, "V": 973.0}, {"T": "2025-12-23 12:36", "O": 8.809, "H": 8.81, "L": 8.808, "C": 8.81, "V": 3363.0}, {"T": "2025-12-23 12:37", "O": 8.812, "H": 8.814, "L": 8.812, "C": 8.814, "V": 1319.0}, {"T": "2025-12-23 12:38", "O": 8.811, "H": 8.813, "L": 8.811, "C": 8.812, "V": 3230.0}, {"T": "2025-12-23 12:39", "O": 8.811, "H": 8.812, "L": 8.809, "C": 8.811, "V": 11468.0}, {"T": "2025-12-23 12:40", "O": 8.813, "H": 8.813, "L": 8.808, "C": 8.808, "V": 17197.0}, {"T": "2025-12-23 12:41", "O": 8.808, "H": 8.808, "L": 8.808, "C": 8.808, "V": 613.0}, {"T": "2025-12-23 12:42", "O": 8.805, "H": 8.805, "L": 8.805, "C": 8.805, "V": 832.0}, {"T": "2025-12-23 12:44", "O": 8.805, "H": 8.807, "L": 8.802, "C": 8.807, "V": 41779.0}, {"T": "2025-12-23 12:45", "O": 8.805, "H": 8.807, "L": 8.804, "C": 8.807, "V": 7067.0}, {"T": "2025-12-23 12:46", "O": 8.805, "H": 8.805, "L": 8.802, "C": 8.803, "V": 23139.0}, {"T": "2025-12-23 12:48", "O": 8.802, "H": 8.802, "L": 8.801, "C": 8.801, "V": 757.0}, {"T": "2025-12-23 12:50", "O": 8.803, "H": 8.805, "L": 8.802, "C": 8.805, "V": 2303.0}, {"T": "2025-12-23 12:51", "O": 8.804, "H": 8.807, "L": 8.804, "C": 8.807, "V": 1450.0}, {"T": "2025-12-23 12:54", "O": 8.806, "H": 8.806, "L": 8.803, "C": 8.803, "V": 900.0}, {"T": "2025-12-23 12:55", "O": 8.806, "H": 8.806, "L": 8.806, "C": 8.806, "V": 1700.0}, {"T": "2025-12-23 12:56", "O": 8.808, "H": 8.808, "L": 8.808, "C": 8.808, "V": 781.0}, {"T": "2025-12-23 12:57", "O": 8.809, "H": 8.81, "L": 8.806, "C": 8.806, "V": 5148.0}, {"T": "2025-12-23 12:58", "O": 8.807, "H": 8.807, "L": 8.805, "C": 8.805, "V": 340.0}, {"T": "2025-12-23 12:59", "O": 8.805, "H": 8.805, "L": 8.805, "C": 8.805, "V": 87.0}, {"T": "2025-12-23 13:01", "O": 8.805, "H": 8.805, "L": 8.795, "C": 8.795, "V": 24312.0}, {"T": "2025-12-23 13:02", "O": 8.799, "H": 8.8, "L": 8.799, "C": 8.8, "V": 12463.0}, {"T": "2025-12-23 13:04", "O": 8.8, "H": 8.8, "L": 8.797, "C": 8.797, "V": 2275.0}, {"T": "2025-12-23 13:05", "O": 8.796, "H": 8.796, "L": 8.796, "C": 8.796, "V": 284.0}, {"T": "2025-12-23 13:06", "O": 8.797, "H": 8.797, "L": 8.795, "C": 8.795, "V": 1510.0}, {"T": "2025-12-23 13:07", "O": 8.796, "H": 8.807, "L": 8.796, "C": 8.807, "V": 9075.0}, {"T": "2025-12-23 13:08", "O": 8.807, "H": 8.807, "L": 8.807, "C": 8.807, "V": 1774.0}, {"T": "2025-12-23 13:09", "O": 8.806, "H": 8.807, "L": 8.806, "C": 8.806, "V": 5155.0}, {"T": "2025-12-23 13:10", "O": 8.809, "H": 8.809, "L": 8.809, "C": 8.809, "V": 1000.0}, {"T": "2025-12-23 13:11", "O": 8.808, "H": 8.808, "L": 8.801, "C": 8.801, "V": 5001.0}, {"T": "2025-12-23 13:12", "O": 8.804, "H": 8.804, "L": 8.801, "C": 8.801, "V": 2261.0}, {"T": "2025-12-23 13:13", "O": 8.803, "H": 8.807, "L": 8.803, "C": 8.806, "V": 2313.0}, {"T": "2025-12-23 13:14", "O": 8.806, "H": 8.81, "L": 8.804, "C": 8.804, "V": 15934.0}, {"T": "2025-12-23 13:15", "O": 8.806, "H": 8.806, "L": 8.806, "C": 8.806, "V": 100.0}, {"T": "2025-12-23 13:16", "O": 8.806, "H": 8.808, "L": 8.806, "C": 8.806, "V": 3661.0}, {"T": "2025-12-23 13:17", "O": 8.805, "H": 8.805, "L": 8.805, "C": 8.805, "V": 5000.0}, {"T": "2025-12-23 13:18", "O": 8.805, "H": 8.805, "L": 8.805, "C": 8.805, "V": 500.0}, {"T": "2025-12-23 13:19", "O": 8.806, "H": 8.806, "L": 8.806, "C": 8.806, "V": 1418.0}, {"T": "2025-12-23 13:21", "O": 8.807, "H": 8.812, "L": 8.806, "C": 8.812, "V": 33174.0}, {"T": "2025-12-23 13:22", "O": 8.811, "H": 8.811, "L": 8.81, "C": 8.81, "V": 2878.0}, {"T": "2025-12-23 13:23", "O": 8.813, "H": 8.813, "L": 8.811, "C": 8.811, "V": 284.0}, {"T": "2025-12-23 13:24", "O": 8.814, "H": 8.822, "L": 8.814, "C": 8.822, "V": 16432.0}, {"T": "2025-12-23 13:25", "O": 8.819, "H": 8.823, "L": 8.819, "C": 8.821, "V": 4598.0}, {"T": "2025-12-23 13:26", "O": 8.822, "H": 8.828, "L": 8.822, "C": 8.828, "V": 8797.0}, {"T": "2025-12-23 13:27", "O": 8.83, "H": 8.835, "L": 8.83, "C": 8.834, "V": 3031.0}, {"T": "2025-12-23 13:28", "O": 8.833, "H": 8.833, "L": 8.833, "C": 8.833, "V": 2000.0}, {"T": "2025-12-23 13:29", "O": 8.833, "H": 8.833, "L": 8.833, "C": 8.833, "V": 106.0}, {"T": "2025-12-23 13:30", "O": 8.835, "H": 8.835, "L": 8.835, "C": 8.835, "V": 3870.0}, {"T": "2025-12-23 13:31", "O": 8.833, "H": 8.833, "L": 8.828, "C": 8.828, "V": 8953.0}, {"T": "2025-12-23 13:32", "O": 8.831, "H": 8.831, "L": 8.831, "C": 8.831, "V": 600.0}, {"T": "2025-12-23 13:33", "O": 8.832, "H": 8.832, "L": 8.832, "C": 8.832, "V": 900.0}, {"T": "2025-12-23 13:34", "O": 8.834, "H": 8.834, "L": 8.834, "C": 8.834, "V": 636.0}, {"T": "2025-12-23 13:35", "O": 8.83, "H": 8.83, "L": 8.825, "C": 8.825, "V": 1912.0}, {"T": "2025-12-23 13:36", "O": 8.822, "H": 8.822, "L": 8.822, "C": 8.822, "V": 1118.0}, {"T": "2025-12-23 13:38", "O": 8.822, "H": 8.822, "L": 8.822, "C": 8.822, "V": 10000.0}, {"T": "2025-12-23 13:39", "O": 8.82, "H": 8.822, "L": 8.82, "C": 8.822, "V": 953.0}, {"T": "2025-12-23 13:40", "O": 8.824, "H": 8.824, "L": 8.824, "C": 8.824, "V": 150.0}, {"T": "2025-12-23 13:43", "O": 8.824, "H": 8.824, "L": 8.824, "C": 8.824, "V": 120.0}, {"T": "2025-12-23 13:44", "O": 8.821, "H": 8.821, "L": 8.81, "C": 8.819, "V": 132396.0}, {"T": "2025-12-23 13:45", "O": 8.82, "H": 8.82, "L": 8.82, "C": 8.82, "V": 200.0}, {"T": "2025-12-23 13:46", "O": 8.822, "H": 8.822, "L": 8.82, "C": 8.82, "V": 6792.0}, {"T": "2025-12-23 13:48", "O": 8.818, "H": 8.818, "L": 8.817, "C": 8.817, "V": 2782.0}, {"T": "2025-12-23 13:49", "O": 8.816, "H": 8.816, "L": 8.812, "C": 8.812, "V": 22953.0}, {"T": "2025-12-23 13:50", "O": 8.814, "H": 8.815, "L": 8.814, "C": 8.815, "V": 1412.0}, {"T": "2025-12-23 13:51", "O": 8.813, "H": 8.813, "L": 8.81, "C": 8.81, "V": 21612.0}, {"T": "2025-12-23 13:52", "O": 8.814, "H": 8.814, "L": 8.813, "C": 8.813, "V": 600.0}, {"T": "2025-12-23 13:53", "O": 8.813, "H": 8.813, "L": 8.812, "C": 8.812, "V": 49.0}, {"T": "2025-12-23 13:54", "O": 8.813, "H": 8.813, "L": 8.813, "C": 8.813, "V": 900.0}, {"T": "2025-12-23 13:55", "O": 8.812, "H": 8.812, "L": 8.809, "C": 8.811, "V": 13896.0}, {"T": "2025-12-23 13:56", "O": 8.809, "H": 8.809, "L": 8.803, "C": 8.803, "V": 1527.0}, {"T": "2025-12-23 13:57", "O": 8.806, "H": 8.806, "L": 8.806, "C": 8.806, "V": 884.0}, {"T": "2025-12-23 13:59", "O": 8.805, "H": 8.807, "L": 8.804, "C": 8.807, "V": 2250.0}, {"T": "2025-12-23 14:00", "O": 8.804, "H": 8.805, "L": 8.803, "C": 8.803, "V": 24054.0}, {"T": "2025-12-23 14:01", "O": 8.802, "H": 8.808, "L": 8.801, "C": 8.808, "V": 69628.0}, {"T": "2025-12-23 14:02", "O": 8.809, "H": 8.814, "L": 8.809, "C": 8.811, "V": 18841.0}, {"T": "2025-12-23 14:03", "O": 8.81, "H": 8.81, "L": 8.805, "C": 8.805, "V": 11930.0}, {"T": "2025-12-23 14:04", "O": 8.809, "H": 8.809, "L": 8.809, "C": 8.809, "V": 138.0}, {"T": "2025-12-23 14:05", "O": 8.809, "H": 8.81, "L": 8.806, "C": 8.81, "V": 5185.0}, {"T": "2025-12-23 14:06", "O": 8.81, "H": 8.811, "L": 8.809, "C": 8.809, "V": 13388.0}, {"T": "2025-12-23 14:07", "O": 8.81, "H": 8.81, "L": 8.807, "C": 8.807, "V": 8214.0}, {"T": "2025-12-23 14:08", "O": 8.808, "H": 8.808, "L": 8.806, "C": 8.806, "V": 1470.0}, {"T": "2025-12-23 14:10", "O": 8.808, "H": 8.808, "L": 8.807, "C": 8.807, "V": 5571.0}, {"T": "2025-12-23 14:11", "O": 8.808, "H": 8.812, "L": 8.808, "C": 8.811, "V": 19219.0}, {"T": "2025-12-23 14:12", "O": 8.814, "H": 8.818, "L": 8.814, "C": 8.818, "V": 8280.0}, {"T": "2025-12-23 14:13", "O": 8.818, "H": 8.821, "L": 8.817, "C": 8.817, "V": 37781.0}, {"T": "2025-12-23 14:14", "O": 8.818, "H": 8.82, "L": 8.818, "C": 8.82, "V": 22103.0}, {"T": "2025-12-23 14:16", "O": 8.82, "H": 8.82, "L": 8.818, "C": 8.818, "V": 5000.0}, {"T": "2025-12-23 14:17", "O": 8.822, "H": 8.824, "L": 8.819, "C": 8.823, "V": 13065.0}, {"T": "2025-12-23 14:18", "O": 8.823, "H": 8.823, "L": 8.819, "C": 8.819, "V": 2202.0}, {"T": "2025-12-23 14:19", "O": 8.819, "H": 8.819, "L": 8.818, "C": 8.818, "V": 3929.0}, {"T": "2025-12-23 14:20", "O": 8.823, "H": 8.823, "L": 8.823, "C": 8.823, "V": 250.0}, {"T": "2025-12-23 14:21", "O": 8.823, "H": 8.823, "L": 8.823, "C": 8.823, "V": 250.0}, {"T": "2025-12-23 14:22", "O": 8.824, "H": 8.825, "L": 8.823, "C": 8.823, "V": 3515.0}, {"T": "2025-12-23 14:23", "O": 8.823, "H": 8.825, "L": 8.822, "C": 8.822, "V": 2797.0}, {"T": "2025-12-23 14:24", "O": 8.821, "H": 8.821, "L": 8.819, "C": 8.82, "V": 3251.0}, {"T": "2025-12-23 14:26", "O": 8.818, "H": 8.818, "L": 8.817, "C": 8.818, "V": 10897.0}, {"T": "2025-12-23 14:27", "O": 8.819, "H": 8.819, "L": 8.819, "C": 8.819, "V": 4117.0}, {"T": "2025-12-23 14:30", "O": 8.823, "H": 8.824, "L": 8.823, "C": 8.824, "V": 3092.0}, {"T": "2025-12-23 14:31", "O": 8.826, "H": 8.84, "L": 8.826, "C": 8.84, "V": 92739.0}, {"T": "2025-12-23 14:32", "O": 8.839, "H": 8.839, "L": 8.837, "C": 8.837, "V": 13015.0}, {"T": "2025-12-23 14:33", "O": 8.838, "H": 8.839, "L": 8.829, "C": 8.829, "V": 10335.0}, {"T": "2025-12-23 14:34", "O": 8.835, "H": 8.835, "L": 8.832, "C": 8.834, "V": 15150.0}, {"T": "2025-12-23 14:35", "O": 8.837, "H": 8.837, "L": 8.832, "C": 8.832, "V": 13010.0}, {"T": "2025-12-23 14:36", "O": 8.834, "H": 8.839, "L": 8.832, "C": 8.832, "V": 3711.0}, {"T": "2025-12-23 14:37", "O": 8.831, "H": 8.831, "L": 8.829, "C": 8.829, "V": 4788.0}, {"T": "2025-12-23 14:38", "O": 8.833, "H": 8.837, "L": 8.833, "C": 8.835, "V": 5382.0}, {"T": "2025-12-23 14:40", "O": 8.839, "H": 8.841, "L": 8.835, "C": 8.835, "V": 31072.0}, {"T": "2025-12-23 14:41", "O": 8.835, "H": 8.836, "L": 8.835, "C": 8.835, "V": 7900.0}, {"T": "2025-12-23 14:42", "O": 8.837, "H": 8.838, "L": 8.837, "C": 8.837, "V": 13032.0}, {"T": "2025-12-23 14:43", "O": 8.838, "H": 8.839, "L": 8.836, "C": 8.837, "V": 58970.0}, {"T": "2025-12-23 14:44", "O": 8.84, "H": 8.84, "L": 8.838, "C": 8.839, "V": 46591.0}, {"T": "2025-12-23 14:45", "O": 8.839, "H": 8.841, "L": 8.839, "C": 8.841, "V": 24000.0}, {"T": "2025-12-23 14:46", "O": 8.842, "H": 8.843, "L": 8.838, "C": 8.841, "V": 14752.0}, {"T": "2025-12-23 14:47", "O": 8.842, "H": 8.849, "L": 8.842, "C": 8.842, "V": 124734.0}, {"T": "2025-12-23 14:48", "O": 8.846, "H": 8.847, "L": 8.846, "C": 8.847, "V": 5353.0}, {"T": "2025-12-23 14:49", "O": 8.848, "H": 8.851, "L": 8.848, "C": 8.851, "V": 57553.0}, {"T": "2025-12-23 14:50", "O": 8.852, "H": 8.853, "L": 8.85, "C": 8.853, "V": 12443.0}, {"T": "2025-12-23 14:51", "O": 8.852, "H": 8.854, "L": 8.852, "C": 8.854, "V": 8407.0}, {"T": "2025-12-23 14:52", "O": 8.854, "H": 8.856, "L": 8.854, "C": 8.854, "V": 24830.0}, {"T": "2025-12-23 14:53", "O": 8.854, "H": 8.863, "L": 8.854, "C": 8.863, "V": 27330.0}, {"T": "2025-12-23 14:54", "O": 8.863, "H": 8.865, "L": 8.86, "C": 8.86, "V": 4473.0}, {"T": "2025-12-23 14:55", "O": 8.862, "H": 8.863, "L": 8.861, "C": 8.863, "V": 12335.0}, {"T": "2025-12-23 14:56", "O": 8.863, "H": 8.866, "L": 8.863, "C": 8.866, "V": 19877.0}, {"T": "2025-12-23 14:57", "O": 8.868, "H": 8.872, "L": 8.868, "C": 8.872, "V": 24983.0}, {"T": "2025-12-23 14:58", "O": 8.87, "H": 8.873, "L": 8.87, "C": 8.873, "V": 15164.0}, {"T": "2025-12-23 14:59", "O": 8.874, "H": 8.88, "L": 8.873, "C": 8.873, "V": 24597.0}, {"T": "2025-12-23 15:00", "O": 8.873, "H": 8.874, "L": 8.864, "C": 8.864, "V": 27539.0}, {"T": "2025-12-23 15:01", "O": 8.866, "H": 8.866, "L": 8.866, "C": 8.866, "V": 3026.0}, {"T": "2025-12-23 15:03", "O": 8.87, "H": 8.871, "L": 8.869, "C": 8.869, "V": 11460.0}, {"T": "2025-12-23 15:04", "O": 8.869, "H": 8.87, "L": 8.867, "C": 8.87, "V": 5924.0}, {"T": "2025-12-23 15:05", "O": 8.873, "H": 8.873, "L": 8.873, "C": 8.873, "V": 1900.0}, {"T": "2025-12-23 15:06", "O": 8.873, "H": 8.878, "L": 8.873, "C": 8.878, "V": 44074.0}, {"T": "2025-12-23 15:07", "O": 8.875, "H": 8.88, "L": 8.875, "C": 8.877, "V": 41913.0}, {"T": "2025-12-23 15:08", "O": 8.875, "H": 8.876, "L": 8.874, "C": 8.876, "V": 4603.0}, {"T": "2025-12-23 15:09", "O": 8.876, "H": 8.876, "L": 8.876, "C": 8.876, "V": 1123.0}, {"T": "2025-12-23 15:10", "O": 8.878, "H": 8.878, "L": 8.877, "C": 8.878, "V": 3617.0}, {"T": "2025-12-23 15:11", "O": 8.879, "H": 8.879, "L": 8.877, "C": 8.878, "V": 5835.0}, {"T": "2025-12-23 15:12", "O": 8.877, "H": 8.879, "L": 8.876, "C": 8.877, "V": 4528.0}, {"T": "2025-12-23 15:13", "O": 8.876, "H": 8.883, "L": 8.876, "C": 8.88, "V": 19543.0}, {"T": "2025-12-23 15:14", "O": 8.879, "H": 8.879, "L": 8.878, "C": 8.879, "V": 6756.0}, {"T": "2025-12-23 15:15", "O": 8.879, "H": 8.882, "L": 8.879, "C": 8.882, "V": 18507.0}, {"T": "2025-12-23 15:16", "O": 8.884, "H": 8.887, "L": 8.884, "C": 8.887, "V": 32030.0}, {"T": "2025-12-23 15:17", "O": 8.887, "H": 8.887, "L": 8.885, "C": 8.885, "V": 8989.0}, {"T": "2025-12-23 15:18", "O": 8.884, "H": 8.884, "L": 8.883, "C": 8.883, "V": 5807.0}, {"T": "2025-12-23 15:19", "O": 8.881, "H": 8.883, "L": 8.88, "C": 8.88, "V": 10503.0}, {"T": "2025-12-23 15:20", "O": 8.884, "H": 8.886, "L": 8.884, "C": 8.886, "V": 3288.0}, {"T": "2025-12-23 15:21", "O": 8.886, "H": 8.886, "L": 8.88, "C": 8.88, "V": 12611.0}, {"T": "2025-12-23 15:22", "O": 8.884, "H": 8.885, "L": 8.884, "C": 8.885, "V": 1715.0}, {"T": "2025-12-23 15:23", "O": 8.886, "H": 8.89, "L": 8.884, "C": 8.884, "V": 36804.0}, {"T": "2025-12-23 15:24", "O": 8.887, "H": 8.889, "L": 8.884, "C": 8.889, "V": 14555.0}, {"T": "2025-12-23 15:25", "O": 8.888, "H": 8.889, "L": 8.887, "C": 8.887, "V": 4212.0}, {"T": "2025-12-23 15:26", "O": 8.884, "H": 8.884, "L": 8.882, "C": 8.883, "V": 16749.0}, {"T": "2025-12-23 15:27", "O": 8.884, "H": 8.885, "L": 8.882, "C": 8.882, "V": 12712.0}, {"T": "2025-12-23 15:28", "O": 8.882, "H": 8.882, "L": 8.88, "C": 8.882, "V": 19776.0}, {"T": "2025-12-23 15:29", "O": 8.881, "H": 8.881, "L": 8.876, "C": 8.876, "V": 21839.0}, {"T": "2025-12-23 15:30", "O": 8.877, "H": 8.877, "L": 8.874, "C": 8.874, "V": 6865.0}, {"T": "2025-12-23 15:31", "O": 8.877, "H": 8.881, "L": 8.877, "C": 8.881, "V": 20297.0}, {"T": "2025-12-23 15:32", "O": 8.881, "H": 8.881, "L": 8.879, "C": 8.879, "V": 298.0}, {"T": "2025-12-23 15:33", "O": 8.88, "H": 8.881, "L": 8.874, "C": 8.881, "V": 13378.0}, {"T": "2025-12-23 15:34", "O": 8.88, "H": 8.881, "L": 8.878, "C": 8.8795, "V": 11817.0}, {"T": "2025-12-23 15:35", "O": 8.878, "H": 8.879, "L": 8.875, "C": 8.876, "V": 19695.0}, {"T": "2025-12-23 15:36", "O": 8.876, "H": 8.881, "L": 8.876, "C": 8.881, "V": 13219.0}, {"T": "2025-12-23 15:37", "O": 8.878, "H": 8.88, "L": 8.878, "C": 8.88, "V": 460.0}, {"T": "2025-12-23 15:38", "O": 8.879, "H": 8.88, "L": 8.879, "C": 8.88, "V": 2293.0}, {"T": "2025-12-23 15:39", "O": 8.879, "H": 8.879, "L": 8.879, "C": 8.879, "V": 262.0}, {"T": "2025-12-23 15:40", "O": 8.879, "H": 8.883, "L": 8.878, "C": 8.88, "V": 44524.0}, {"T": "2025-12-23 15:41", "O": 8.882, "H": 8.885, "L": 8.881, "C": 8.885, "V": 26064.0}, {"T": "2025-12-23 15:42", "O": 8.885, "H": 8.885, "L": 8.883, "C": 8.885, "V": 4780.0}, {"T": "2025-12-23 15:43", "O": 8.884, "H": 8.887, "L": 8.883, "C": 8.886, "V": 10567.0}, {"T": "2025-12-23 15:44", "O": 8.885, "H": 8.885, "L": 8.883, "C": 8.884, "V": 6605.0}, {"T": "2025-12-23 15:45", "O": 8.885, "H": 8.892, "L": 8.883, "C": 8.892, "V": 122199.0}, {"T": "2025-12-23 15:46", "O": 8.892, "H": 8.894, "L": 8.885, "C": 8.885, "V": 23834.0}, {"T": "2025-12-23 15:47", "O": 8.882, "H": 8.882, "L": 8.882, "C": 8.882, "V": 1400.0}, {"T": "2025-12-23 15:48", "O": 8.88, "H": 8.88, "L": 8.874, "C": 8.876, "V": 47781.0}, {"T": "2025-12-23 15:49", "O": 8.875, "H": 8.875, "L": 8.874, "C": 8.875, "V": 8472.0}, {"T": "2025-12-23 15:50", "O": 8.876, "H": 8.877, "L": 8.876, "C": 8.877, "V": 4620.0}, {"T": "2025-12-23 15:51", "O": 8.872, "H": 8.878, "L": 8.872, "C": 8.878, "V": 140300.0}, {"T": "2025-12-23 15:52", "O": 8.878, "H": 8.878, "L": 8.877, "C": 8.877, "V": 2052.0}, {"T": "2025-12-23 15:53", "O": 8.88, "H": 8.881, "L": 8.879, "C": 8.879, "V": 4279.0}, {"T": "2025-12-23 15:54", "O": 8.8785, "H": 8.8785, "L": 8.8785, "C": 8.8785, "V": 48.0}, {"T": "2025-12-23 15:55", "O": 8.882, "H": 8.882, "L": 8.881, "C": 8.881, "V": 4173.0}, {"T": "2025-12-23 15:56", "O": 8.88, "H": 8.881, "L": 8.878, "C": 8.881, "V": 6155.0}, {"T": "2025-12-23 15:57", "O": 8.881, "H": 8.882, "L": 8.881, "C": 8.882, "V": 13036.0}, {"T": "2025-12-23 15:59", "O": 8.887, "H": 8.887, "L": 8.885, "C": 8.885, "V": 5233.0}, {"T": "2025-12-23 16:00", "O": 8.885, "H": 8.885, "L": 8.882, "C": 8.884, "V": 4854.0}, {"T": "2025-12-23 16:01", "O": 8.883, "H": 8.89, "L": 8.881, "C": 8.89, "V": 12278.0}, {"T": "2025-12-23 16:02", "O": 8.89, "H": 8.89, "L": 8.881, "C": 8.881, "V": 8145.0}, {"T": "2025-12-23 16:03", "O": 8.881, "H": 8.886, "L": 8.88, "C": 8.884, "V": 89715.0}, {"T": "2025-12-23 16:04", "O": 8.884, "H": 8.884, "L": 8.877, "C": 8.879, "V": 16103.0}, {"T": "2025-12-23 16:05", "O": 8.879, "H": 8.881, "L": 8.878, "C": 8.881, "V": 23918.0}, {"T": "2025-12-23 16:06", "O": 8.88, "H": 8.886, "L": 8.88, "C": 8.886, "V": 14179.0}, {"T": "2025-12-23 16:07", "O": 8.887, "H": 8.888, "L": 8.885, "C": 8.888, "V": 3780.0}, {"T": "2025-12-23 16:08", "O": 8.887, "H": 8.891, "L": 8.886, "C": 8.886, "V": 23320.0}, {"T": "2025-12-23 16:09", "O": 8.89, "H": 8.89, "L": 8.89, "C": 8.89, "V": 809.0}, {"T": "2025-12-23 16:10", "O": 8.891, "H": 8.906, "L": 8.891, "C": 8.902, "V": 262959.0}, {"T": "2025-12-23 16:11", "O": 8.903, "H": 8.903, "L": 8.898, "C": 8.9, "V": 25920.0}, {"T": "2025-12-23 16:12", "O": 8.899, "H": 8.901, "L": 8.893, "C": 8.893, "V": 48240.0}, {"T": "2025-12-23 16:13", "O": 8.893, "H": 8.896, "L": 8.893, "C": 8.896, "V": 32128.0}, {"T": "2025-12-23 16:14", "O": 8.896, "H": 8.9, "L": 8.896, "C": 8.897, "V": 23079.0}, {"T": "2025-12-23 16:15", "O": 8.898, "H": 8.9, "L": 8.897, "C": 8.897, "V": 12679.0}, {"T": "2025-12-23 16:16", "O": 8.898, "H": 8.903, "L": 8.892, "C": 8.892, "V": 83216.0}, {"T": "2025-12-23 16:17", "O": 8.892, "H": 8.895, "L": 8.887, "C": 8.893, "V": 43926.0}, {"T": "2025-12-23 16:18", "O": 8.895, "H": 8.899, "L": 8.894, "C": 8.894, "V": 32159.0}, {"T": "2025-12-23 16:19", "O": 8.895, "H": 8.895, "L": 8.891, "C": 8.891, "V": 28805.0}, {"T": "2025-12-23 16:20", "O": 8.892, "H": 8.892, "L": 8.891, "C": 8.892, "V": 7847.0}, {"T": "2025-12-23 16:21", "O": 8.893, "H": 8.893, "L": 8.891, "C": 8.891, "V": 33241.0}, {"T": "2025-12-23 16:22", "O": 8.893, "H": 8.895, "L": 8.893, "C": 8.8935, "V": 9240.0}, {"T": "2025-12-23 16:23", "O": 8.8935, "H": 8.8935, "L": 8.889, "C": 8.892, "V": 27602.0}, {"T": "2025-12-23 16:24", "O": 8.89, "H": 8.895, "L": 8.889, "C": 8.895, "V": 55504.0}, {"T": "2025-12-23 16:25", "O": 8.894, "H": 8.895, "L": 8.891, "C": 8.892, "V": 32072.0}, {"T": "2025-12-23 16:26", "O": 8.893, "H": 8.893, "L": 8.888, "C": 8.891, "V": 31151.0}, {"T": "2025-12-23 16:27", "O": 8.891, "H": 8.895, "L": 8.891, "C": 8.895, "V": 6072.0}, {"T": "2025-12-23 16:28", "O": 8.893, "H": 8.893, "L": 8.885, "C": 8.886, "V": 51165.0}, {"T": "2025-12-23 16:29", "O": 8.885, "H": 8.887, "L": 8.885, "C": 8.886, "V": 22783.0}, {"T": "2025-12-23 16:30", "O": 8.887, "H": 8.888, "L": 8.885, "C": 8.887, "V": 11081.0}, {"T": "2025-12-23 16:31", "O": 8.886, "H": 8.886, "L": 8.883, "C": 8.884, "V": 29079.0}, {"T": "2025-12-23 16:32", "O": 8.884, "H": 8.885, "L": 8.882, "C": 8.882, "V": 11600.0}, {"T": "2025-12-23 16:33", "O": 8.8825, "H": 8.883, "L": 8.88, "C": 8.881, "V": 1471.0}, {"T": "2025-12-23 16:34", "O": 8.881, "H": 8.881, "L": 8.88, "C": 8.88, "V": 6779.0}, {"T": "2025-12-23 16:35", "O": 8.881, "H": 8.883, "L": 8.881, "C": 8.883, "V": 10057.0}, {"T": "2025-12-23 16:36", "O": 8.883, "H": 8.885, "L": 8.882, "C": 8.885, "V": 11643.0}, {"T": "2025-12-23 16:37", "O": 8.883, "H": 8.883, "L": 8.88, "C": 8.881, "V": 47866.0}, {"T": "2025-12-23 16:38", "O": 8.879, "H": 8.881, "L": 8.879, "C": 8.881, "V": 8664.0}, {"T": "2025-12-23 16:39", "O": 8.882, "H": 8.883, "L": 8.882, "C": 8.882, "V": 1672.0}, {"T": "2025-12-23 16:40", "O": 8.884, "H": 8.885, "L": 8.884, "C": 8.885, "V": 2451.0}, {"T": "2025-12-23 16:41", "O": 8.885, "H": 8.892, "L": 8.885, "C": 8.892, "V": 30295.0}, {"T": "2025-12-23 16:42", "O": 8.89, "H": 8.892, "L": 8.889, "C": 8.891, "V": 8293.0}, {"T": "2025-12-23 16:43", "O": 8.89, "H": 8.891, "L": 8.888, "C": 8.891, "V": 18893.0}, {"T": "2025-12-23 16:44", "O": 8.89, "H": 8.893, "L": 8.889, "C": 8.89, "V": 106830.0}, {"T": "2025-12-23 16:45", "O": 8.892, "H": 8.893, "L": 8.892, "C": 8.892, "V": 9985.0}, {"T": "2025-12-23 16:46", "O": 8.891, "H": 8.895, "L": 8.89, "C": 8.891, "V": 50265.0}, {"T": "2025-12-23 16:47", "O": 8.894, "H": 8.894, "L": 8.888, "C": 8.889, "V": 45090.0}, {"T": "2025-12-23 16:48", "O": 8.887, "H": 8.887, "L": 8.88, "C": 8.88, "V": 17244.0}, {"T": "2025-12-23 16:49", "O": 8.88, "H": 8.883, "L": 8.88, "C": 8.883, "V": 6068.0}, {"T": "2025-12-23 16:50", "O": 8.885, "H": 8.885, "L": 8.884, "C": 8.8845, "V": 6440.0}, {"T": "2025-12-23 16:51", "O": 8.8835, "H": 8.884, "L": 8.882, "C": 8.882, "V": 5552.0}, {"T": "2025-12-23 16:52", "O": 8.886, "H": 8.887, "L": 8.8855, "C": 8.887, "V": 7419.0}, {"T": "2025-12-23 16:53", "O": 8.886, "H": 8.886, "L": 8.885, "C": 8.885, "V": 1781.0}, {"T": "2025-12-23 16:54", "O": 8.884, "H": 8.884, "L": 8.883, "C": 8.884, "V": 1800.0}, {"T": "2025-12-23 16:55", "O": 8.888, "H": 8.888, "L": 8.888, "C": 8.888, "V": 1945.0}, {"T": "2025-12-23 16:56", "O": 8.887, "H": 8.887, "L": 8.884, "C": 8.884, "V": 3923.0}, {"T": "2025-12-23 16:57", "O": 8.8885, "H": 8.8885, "L": 8.886, "C": 8.886, "V": 5274.0}, {"T": "2025-12-23 16:58", "O": 8.887, "H": 8.888, "L": 8.887, "C": 8.887, "V": 5565.0}, {"T": "2025-12-23 16:59", "O": 8.886, "H": 8.889, "L": 8.886, "C": 8.889, "V": 11260.0}, {"T": "2025-12-23 17:00", "O": 8.888, "H": 8.888, "L": 8.887, "C": 8.887, "V": 7034.0}, {"T": "2025-12-23 17:01", "O": 8.886, "H": 8.886, "L": 8.883, "C": 8.886, "V": 10823.0}, {"T": "2025-12-23 17:02", "O": 8.888, "H": 8.889, "L": 8.888, "C": 8.888, "V": 12322.0}, {"T": "2025-12-23 17:03", "O": 8.887, "H": 8.887, "L": 8.885, "C": 8.887, "V": 17257.0}, {"T": "2025-12-23 17:04", "O": 8.887, "H": 8.887, "L": 8.883, "C": 8.883, "V": 10864.0}, {"T": "2025-12-23 17:05", "O": 8.884, "H": 8.887, "L": 8.884, "C": 8.886, "V": 12271.0}, {"T": "2025-12-23 17:06", "O": 8.884, "H": 8.886, "L": 8.883, "C": 8.884, "V": 10934.0}, {"T": "2025-12-23 17:07", "O": 8.884, "H": 8.884, "L": 8.879, "C": 8.879, "V": 20617.0}, {"T": "2025-12-23 17:08", "O": 8.878, "H": 8.882, "L": 8.878, "C": 8.882, "V": 12050.0}, {"T": "2025-12-23 17:09", "O": 8.883, "H": 8.89, "L": 8.883, "C": 8.89, "V": 20571.0}, {"T": "2025-12-23 17:10", "O": 8.89, "H": 8.89, "L": 8.89, "C": 8.89, "V": 4456.0}, {"T": "2025-12-23 17:11", "O": 8.888, "H": 8.888, "L": 8.88, "C": 8.88, "V": 14066.0}, {"T": "2025-12-23 17:12", "O": 8.881, "H": 8.881, "L": 8.88, "C": 8.88, "V": 8232.0}, {"T": "2025-12-23 17:13", "O": 8.879, "H": 8.879, "L": 8.876, "C": 8.876, "V": 26582.0}, {"T": "2025-12-23 17:14", "O": 8.877, "H": 8.879, "L": 8.876, "C": 8.878, "V": 10894.0}, {"T": "2025-12-23 17:15", "O": 8.877, "H": 8.877, "L": 8.875, "C": 8.876, "V": 9087.0}, {"T": "2025-12-23 17:16", "O": 8.876, "H": 8.883, "L": 8.876, "C": 8.881, "V": 30761.0}, {"T": "2025-12-23 17:17", "O": 8.88, "H": 8.88, "L": 8.874, "C": 8.876, "V": 33883.0}, {"T": "2025-12-23 17:18", "O": 8.876, "H": 8.88, "L": 8.876, "C": 8.879, "V": 6582.0}, {"T": "2025-12-23 17:19", "O": 8.878, "H": 8.881, "L": 8.875, "C": 8.881, "V": 59821.0}, {"T": "2025-12-23 17:20", "O": 8.883, "H": 8.886, "L": 8.883, "C": 8.885, "V": 6931.0}, {"T": "2025-12-23 17:21", "O": 8.886, "H": 8.886, "L": 8.88, "C": 8.881, "V": 59894.0}, {"T": "2025-12-23 17:22", "O": 8.881, "H": 8.883, "L": 8.88, "C": 8.883, "V": 3724.0}, {"T": "2025-12-23 17:23", "O": 8.881, "H": 8.882, "L": 8.879, "C": 8.879, "V": 28320.0}, {"T": "2025-12-23 17:24", "O": 8.879, "H": 8.88, "L": 8.878, "C": 8.878, "V": 32138.0}, {"T": "2025-12-23 17:25", "O": 8.88, "H": 8.88, "L": 8.878, "C": 8.878, "V": 10107.0}, {"T": "2025-12-23 17:26", "O": 8.878, "H": 8.878, "L": 8.875, "C": 8.876, "V": 46564.0}, {"T": "2025-12-23 17:27", "O": 8.876, "H": 8.876, "L": 8.876, "C": 8.876, "V": 4942.0}, {"T": "2025-12-23 17:28", "O": 8.874, "H": 8.877, "L": 8.874, "C": 8.877, "V": 30271.0}, {"T": "2025-12-23 17:29", "O": 8.876, "H": 8.882, "L": 8.875, "C": 8.881, "V": 59868.0}, {"T": "2025-12-23 17:30", "O": 8.88, "H": 8.885, "L": 8.879, "C": 8.885, "V": 28093.0}]}
Logo Telecom Italia

TIT

Telecom Italia

0,52€

404.443.629

Logo Saipem

SPM

Saipem

2,43€

32.499.557

Logo Intesa Sanpaolo

ISP

Intesa Sanpaolo

5,87€

16.329.963

Logo Stellantis

STLAM

Stellantis

9,41€

12.385.739

Logo Banca Monte dei Paschi di Siena

BMPS

Banca Monte dei Paschi di Siena

8,88€

11.771.733

Consulta l’elenco completo

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.