{"status":"ok","message":"","count":279,"data":[{"date":"2022-10-26 16:13:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":5000,"shares":0,"value":0},{"date":"2022-10-26 16:12:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":5000,"shares":0,"value":0},{"date":"2022-10-26 16:11:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":0,"shares":0,"value":0},{"date":"2022-10-26 16:10:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":0,"shares":0,"value":0},{"date":"2022-10-26 16:08:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":0,"shares":0,"value":0},{"date":"2022-10-26 16:06:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":0,"shares":0,"value":0},{"date":"2022-10-26 16:01:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":0,"shares":0,"value":0},{"date":"2022-10-26 15:45:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":0,"shares":0,"value":0},{"date":"2022-10-26 15:32:00","open":0.01,"high":0.01,"low":0.01,"close":0.01,"volume":3000,"shares":0,"value":0},{"date":"2022-10-26 15:30:00","open":0.02,"high":0.02,"low":0.01,"close":0.01,"volume":1494000,"shares":0,"value":0},{"date":"2022-10-26 15:29:00","open":0.01,"high":0.02,"low":0.01,"close":0.02,"volume":152000,"shares":0,"value":0},{"date":"2022-10-26 15:28:00","open":0.02,"high":0.02,"low":0.01,"close":0.02,"volume":414000,"shares":0,"value":0},{"date":"2022-10-26 15:27:00","open":0.02,"high":0.02,"low":0.01,"close":0.01,"volume":299000,"shares":0,"value":0},{"date":"2022-10-26 15:26:00","open":0.02,"high":0.02,"low":0.01,"close":0.02,"volume":355500,"shares":0,"value":0},{"date":"2022-10-26 15:25:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":65500,"shares":0,"value":0},{"date":"2022-10-26 15:24:00","open":0.02,"high":0.03,"low":0.02,"close":0.03,"volume":5500,"shares":0,"value":0},{"date":"2022-10-26 15:23:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":80500,"shares":0,"value":0},{"date":"2022-10-26 15:22:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":74000,"shares":0,"value":0},{"date":"2022-10-26 15:21:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":601000,"shares":0,"value":0},{"date":"2022-10-26 15:20:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":57500,"shares":0,"value":0},{"date":"2022-10-26 15:19:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":55500,"shares":0,"value":0},{"date":"2022-10-26 15:18:00","open":0.02,"high":0.03,"low":0.02,"close":0.02,"volume":285000,"shares":0,"value":0},{"date":"2022-10-26 15:17:00","open":0.02,"high":0.03,"low":0.02,"close":0.02,"volume":64500,"shares":0,"value":0},{"date":"2022-10-26 15:16:00","open":0.03,"high":0.03,"low":0.02,"close":0.02,"volume":15500,"shares":0,"value":0},{"date":"2022-10-26 15:15:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":3500,"shares":0,"value":0},{"date":"2022-10-26 15:14:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":43500,"shares":0,"value":0},{"date":"2022-10-26 15:13:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":13500,"shares":0,"value":0},{"date":"2022-10-26 15:12:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":28500,"shares":0,"value":0},{"date":"2022-10-26 15:11:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":6000,"shares":0,"value":0},{"date":"2022-10-26 15:10:00","open":0.03,"high":0.03,"low":0.02,"close":0.03,"volume":116000,"shares":0,"value":0},{"date":"2022-10-26 15:09:00","open":0.03,"high":0.03,"low":0.02,"close":0.03,"volume":82500,"shares":0,"value":0},{"date":"2022-10-26 15:08:00","open":0.03,"high":0.03,"low":0.02,"close":0.03,"volume":15500,"shares":0,"value":0},{"date":"2022-10-26 15:07:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":10000,"shares":0,"value":0},{"date":"2022-10-26 15:06:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":235500,"shares":0,"value":0},{"date":"2022-10-26 15:05:00","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":3000,"shares":0,"value":0},{"date":"2022-10-26 15:04:00","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":5000,"shares":0,"value":0},{"date":"2022-10-26 15:03:00","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":500,"shares":0,"value":0},{"date":"2022-10-26 15:02:00","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":109500,"shares":0,"value":0},{"date":"2022-10-26 15:01:00","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":25000,"shares":0,"value":0},{"date":"2022-10-26 15:00:00","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":45000,"shares":0,"value":0},{"date":"2022-10-26 14:59:00","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":500,"shares":0,"value":0},{"date":"2022-10-26 14:58:00","open":0.04,"high":0.04,"low":0.03,"close":0.03,"volume":74500,"shares":0,"value":0},{"date":"2022-10-26 14:56:00","open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":97000,"shares":0,"value":0},{"date":"2022-10-26 14:55:00","open":0.06,"high":0.06,"low":0.05,"close":0.05,"volume":21500,"shares":0,"value":0},{"date":"2022-10-26 14:54:00","open":0.06,"high":0.07,"low":0.06,"close":0.06,"volume":58500,"shares":0,"value":0},{"date":"2022-10-26 14:53:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":9500,"shares":0,"value":0},{"date":"2022-10-26 14:49:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":3000,"shares":0,"value":0},{"date":"2022-10-26 14:48:00","open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":9000,"shares":0,"value":0},{"date":"2022-10-26 14:47:00","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 14:46:00","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":59500,"shares":0,"value":0},{"date":"2022-10-26 14:45:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":86000,"shares":0,"value":0},{"date":"2022-10-26 14:43:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":2500,"shares":0,"value":0},{"date":"2022-10-26 14:42:00","open":0.03,"high":0.04,"low":0.03,"close":0.04,"volume":75000,"shares":0,"value":0},{"date":"2022-10-26 14:41:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":28000,"shares":0,"value":0},{"date":"2022-10-26 14:40:00","open":0.04,"high":0.04,"low":0.03,"close":0.04,"volume":178500,"shares":0,"value":0},{"date":"2022-10-26 14:39:00","open":0.05,"high":0.05,"low":0.04,"close":0.04,"volume":129500,"shares":0,"value":0},{"date":"2022-10-26 14:38:00","open":0.06,"high":0.06,"low":0.05,"close":0.05,"volume":234500,"shares":0,"value":0},{"date":"2022-10-26 14:37:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":4500,"shares":0,"value":0},{"date":"2022-10-26 14:36:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":2000,"shares":0,"value":0},{"date":"2022-10-26 14:32:00","open":0.05,"high":0.06,"low":0.05,"close":0.05,"volume":29000,"shares":0,"value":0},{"date":"2022-10-26 14:31:00","open":0.06,"high":0.06,"low":0.05,"close":0.05,"volume":16000,"shares":0,"value":0},{"date":"2022-10-26 14:30:00","open":0.06,"high":0.06,"low":0.05,"close":0.05,"volume":9500,"shares":0,"value":0},{"date":"2022-10-26 14:29:00","open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":11000,"shares":0,"value":0},{"date":"2022-10-26 14:28:00","open":0.06,"high":0.06,"low":0.05,"close":0.05,"volume":31000,"shares":0,"value":0},{"date":"2022-10-26 14:27:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":60000,"shares":0,"value":0},{"date":"2022-10-26 14:26:00","open":0.06,"high":0.06,"low":0.05,"close":0.06,"volume":7500,"shares":0,"value":0},{"date":"2022-10-26 14:25:00","open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":5000,"shares":0,"value":0},{"date":"2022-10-26 14:24:00","open":0.06,"high":0.06,"low":0.05,"close":0.05,"volume":330000,"shares":0,"value":0},{"date":"2022-10-26 14:23:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":5000,"shares":0,"value":0},{"date":"2022-10-26 14:22:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":25000,"shares":0,"value":0},{"date":"2022-10-26 14:21:00","open":0.07,"high":0.07,"low":0.06,"close":0.06,"volume":40000,"shares":0,"value":0},{"date":"2022-10-26 14:20:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":210000,"shares":0,"value":0},{"date":"2022-10-26 14:19:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":10000,"shares":0,"value":0},{"date":"2022-10-26 14:18:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":71000,"shares":0,"value":0},{"date":"2022-10-26 14:17:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":5000,"shares":0,"value":0},{"date":"2022-10-26 14:16:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":10000,"shares":0,"value":0},{"date":"2022-10-26 14:14:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 14:13:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":16500,"shares":0,"value":0},{"date":"2022-10-26 14:12:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":16000,"shares":0,"value":0},{"date":"2022-10-26 14:11:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":3500,"shares":0,"value":0},{"date":"2022-10-26 14:10:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":6000,"shares":0,"value":0},{"date":"2022-10-26 14:09:00","open":0.06,"high":0.06,"low":0.05,"close":0.06,"volume":56000,"shares":0,"value":0},{"date":"2022-10-26 14:08:00","open":0.06,"high":0.06,"low":0.05,"close":0.05,"volume":69500,"shares":0,"value":0},{"date":"2022-10-26 14:07:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 14:06:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":29000,"shares":0,"value":0},{"date":"2022-10-26 14:04:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":4000,"shares":0,"value":0},{"date":"2022-10-26 14:00:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":39000,"shares":0,"value":0},{"date":"2022-10-26 13:59:00","open":0.07,"high":0.07,"low":0.06,"close":0.06,"volume":23000,"shares":0,"value":0},{"date":"2022-10-26 13:57:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":5000,"shares":0,"value":0},{"date":"2022-10-26 13:55:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":3500,"shares":0,"value":0},{"date":"2022-10-26 13:54:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":3500,"shares":0,"value":0},{"date":"2022-10-26 13:53:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":1500,"shares":0,"value":0},{"date":"2022-10-26 13:52:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":500,"shares":0,"value":0},{"date":"2022-10-26 13:51:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 13:49:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":500,"shares":0,"value":0},{"date":"2022-10-26 13:48:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":10000,"shares":0,"value":0},{"date":"2022-10-26 13:47:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":26000,"shares":0,"value":0},{"date":"2022-10-26 13:45:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 13:43:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 13:42:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":3000,"shares":0,"value":0},{"date":"2022-10-26 13:41:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":71000,"shares":0,"value":0},{"date":"2022-10-26 13:40:00","open":0.08,"high":0.08,"low":0.07,"close":0.07,"volume":30000,"shares":0,"value":0},{"date":"2022-10-26 13:39:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":78000,"shares":0,"value":0},{"date":"2022-10-26 13:36:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":28000,"shares":0,"value":0},{"date":"2022-10-26 13:35:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 13:34:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":4000,"shares":0,"value":0},{"date":"2022-10-26 13:33:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":8000,"shares":0,"value":0},{"date":"2022-10-26 13:30:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":2500,"shares":0,"value":0},{"date":"2022-10-26 13:29:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":2000,"shares":0,"value":0},{"date":"2022-10-26 13:28:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":7500,"shares":0,"value":0},{"date":"2022-10-26 13:27:00","open":0.07,"high":0.08,"low":0.07,"close":0.08,"volume":4500,"shares":0,"value":0},{"date":"2022-10-26 13:26:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":25000,"shares":0,"value":0},{"date":"2022-10-26 13:25:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 13:24:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":3000,"shares":0,"value":0},{"date":"2022-10-26 13:23:00","open":0.08,"high":0.09,"low":0.07,"close":0.07,"volume":182500,"shares":0,"value":0},{"date":"2022-10-26 13:22:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":2000,"shares":0,"value":0},{"date":"2022-10-26 13:19:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":500,"shares":0,"value":0},{"date":"2022-10-26 13:18:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":1500,"shares":0,"value":0},{"date":"2022-10-26 13:17:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":13000,"shares":0,"value":0},{"date":"2022-10-26 13:16:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":8000,"shares":0,"value":0},{"date":"2022-10-26 13:15:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":2000,"shares":0,"value":0},{"date":"2022-10-26 13:14:00","open":0.09,"high":0.1,"low":0.09,"close":0.1,"volume":15000,"shares":0,"value":0},{"date":"2022-10-26 13:13:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":5000,"shares":0,"value":0},{"date":"2022-10-26 13:12:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":2500,"shares":0,"value":0},{"date":"2022-10-26 13:11:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":1500,"shares":0,"value":0},{"date":"2022-10-26 13:10:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 13:09:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 13:05:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 13:04:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 13:03:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":500,"shares":0,"value":0},{"date":"2022-10-26 13:02:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":10000,"shares":0,"value":0},{"date":"2022-10-26 13:01:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":8500,"shares":0,"value":0},{"date":"2022-10-26 13:00:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":20000,"shares":0,"value":0},{"date":"2022-10-26 12:57:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":2000,"shares":0,"value":0},{"date":"2022-10-26 12:55:00","open":0.1,"high":0.1,"low":0.08,"close":0.08,"volume":346000,"shares":0,"value":0},{"date":"2022-10-26 12:53:00","open":0.11,"high":0.11,"low":0.11,"close":0.11,"volume":9000,"shares":0,"value":0},{"date":"2022-10-26 12:52:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":1500,"shares":0,"value":0},{"date":"2022-10-26 12:51:00","open":0.11,"high":0.11,"low":0.11,"close":0.11,"volume":500,"shares":0,"value":0},{"date":"2022-10-26 12:50:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":5500,"shares":0,"value":0},{"date":"2022-10-26 12:49:00","open":0.11,"high":0.11,"low":0.11,"close":0.11,"volume":6500,"shares":0,"value":0},{"date":"2022-10-26 12:48:00","open":0.09,"high":0.11,"low":0.09,"close":0.1,"volume":147500,"shares":0,"value":0},{"date":"2022-10-26 12:47:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":13000,"shares":0,"value":0},{"date":"2022-10-26 12:46:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":12000,"shares":0,"value":0},{"date":"2022-10-26 12:45:00","open":0.09,"high":0.09,"low":0.08,"close":0.09,"volume":40000,"shares":0,"value":0},{"date":"2022-10-26 12:44:00","open":0.08,"high":0.09,"low":0.08,"close":0.08,"volume":40500,"shares":0,"value":0},{"date":"2022-10-26 12:43:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":30000,"shares":0,"value":0},{"date":"2022-10-26 12:42:00","open":0.08,"high":0.08,"low":0.07,"close":0.07,"volume":3000,"shares":0,"value":0},{"date":"2022-10-26 12:41:00","open":0.07,"high":0.08,"low":0.07,"close":0.08,"volume":11000,"shares":0,"value":0},{"date":"2022-10-26 12:40:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":2000,"shares":0,"value":0},{"date":"2022-10-26 12:39:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":30000,"shares":0,"value":0},{"date":"2022-10-26 12:38:00","open":0.09,"high":0.09,"low":0.07,"close":0.07,"volume":5000,"shares":0,"value":0},{"date":"2022-10-26 12:37:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":53000,"shares":0,"value":0},{"date":"2022-10-26 12:36:00","open":0.07,"high":0.08,"low":0.07,"close":0.08,"volume":125000,"shares":0,"value":0},{"date":"2022-10-26 12:35:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":20000,"shares":0,"value":0},{"date":"2022-10-26 12:34:00","open":0.07,"high":0.07,"low":0.06,"close":0.07,"volume":299500,"shares":0,"value":0},{"date":"2022-10-26 12:33:00","open":0.08,"high":0.08,"low":0.07,"close":0.07,"volume":54000,"shares":0,"value":0},{"date":"2022-10-26 12:32:00","open":0.1,"high":0.1,"low":0.07,"close":0.07,"volume":93000,"shares":0,"value":0},{"date":"2022-10-26 12:31:00","open":0.1,"high":0.1,"low":0.09,"close":0.1,"volume":11500,"shares":0,"value":0},{"date":"2022-10-26 12:30:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 12:29:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":6000,"shares":0,"value":0},{"date":"2022-10-26 12:28:00","open":0.1,"high":0.1,"low":0.09,"close":0.1,"volume":11500,"shares":0,"value":0},{"date":"2022-10-26 12:27:00","open":0.13,"high":0.13,"low":0.1,"close":0.1,"volume":112000,"shares":0,"value":0},{"date":"2022-10-26 12:26:00","open":0.12,"high":0.13,"low":0.12,"close":0.13,"volume":2000,"shares":0,"value":0},{"date":"2022-10-26 12:25:00","open":0.12,"high":0.12,"low":0.12,"close":0.12,"volume":32000,"shares":0,"value":0},{"date":"2022-10-26 12:23:00","open":0.12,"high":0.12,"low":0.12,"close":0.12,"volume":3000,"shares":0,"value":0},{"date":"2022-10-26 12:19:00","open":0.13,"high":0.13,"low":0.12,"close":0.12,"volume":101500,"shares":0,"value":0},{"date":"2022-10-26 12:18:00","open":0.12,"high":0.13,"low":0.12,"close":0.12,"volume":20000,"shares":0,"value":0},{"date":"2022-10-26 12:16:00","open":0.12,"high":0.12,"low":0.12,"close":0.12,"volume":40000,"shares":0,"value":0},{"date":"2022-10-26 12:13:00","open":0.13,"high":0.13,"low":0.13,"close":0.13,"volume":12500,"shares":0,"value":0},{"date":"2022-10-26 12:12:00","open":0.11,"high":0.13,"low":0.11,"close":0.13,"volume":118500,"shares":0,"value":0},{"date":"2022-10-26 12:11:00","open":0.11,"high":0.13,"low":0.11,"close":0.13,"volume":26000,"shares":0,"value":0},{"date":"2022-10-26 12:10:00","open":0.14,"high":0.14,"low":0.1,"close":0.1,"volume":445000,"shares":0,"value":0},{"date":"2022-10-26 12:08:00","open":0.14,"high":0.14,"low":0.14,"close":0.14,"volume":1500,"shares":0,"value":0},{"date":"2022-10-26 12:07:00","open":0.14,"high":0.14,"low":0.14,"close":0.14,"volume":16500,"shares":0,"value":0},{"date":"2022-10-26 12:04:00","open":0.15,"high":0.15,"low":0.15,"close":0.15,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 12:01:00","open":0.15,"high":0.15,"low":0.14,"close":0.14,"volume":400500,"shares":0,"value":0},{"date":"2022-10-26 12:00:00","open":0.14,"high":0.14,"low":0.14,"close":0.14,"volume":1500,"shares":0,"value":0},{"date":"2022-10-26 11:59:00","open":0.16,"high":0.16,"low":0.14,"close":0.15,"volume":110000,"shares":0,"value":0},{"date":"2022-10-26 11:58:00","open":0.15,"high":0.16,"low":0.14,"close":0.16,"volume":137500,"shares":0,"value":0},{"date":"2022-10-26 11:57:00","open":0.15,"high":0.15,"low":0.15,"close":0.15,"volume":2000,"shares":0,"value":0},{"date":"2022-10-26 11:56:00","open":0.16,"high":0.16,"low":0.15,"close":0.16,"volume":107000,"shares":0,"value":0},{"date":"2022-10-26 11:55:00","open":0.15,"high":0.15,"low":0.15,"close":0.15,"volume":2500,"shares":0,"value":0},{"date":"2022-10-26 11:54:00","open":0.15,"high":0.15,"low":0.15,"close":0.15,"volume":19000,"shares":0,"value":0},{"date":"2022-10-26 11:53:00","open":0.15,"high":0.15,"low":0.15,"close":0.15,"volume":10000,"shares":0,"value":0},{"date":"2022-10-26 11:52:00","open":0.15,"high":0.15,"low":0.15,"close":0.15,"volume":10000,"shares":0,"value":0},{"date":"2022-10-26 11:51:00","open":0.15,"high":0.15,"low":0.15,"close":0.15,"volume":11000,"shares":0,"value":0},{"date":"2022-10-26 11:49:00","open":0.15,"high":0.15,"low":0.15,"close":0.15,"volume":20000,"shares":0,"value":0},{"date":"2022-10-26 11:48:00","open":0.15,"high":0.17,"low":0.15,"close":0.17,"volume":24000,"shares":0,"value":0},{"date":"2022-10-26 11:47:00","open":0.17,"high":0.17,"low":0.17,"close":0.17,"volume":7000,"shares":0,"value":0},{"date":"2022-10-26 11:43:00","open":0.16,"high":0.16,"low":0.16,"close":0.16,"volume":20500,"shares":0,"value":0},{"date":"2022-10-26 11:38:00","open":0.16,"high":0.16,"low":0.16,"close":0.16,"volume":500,"shares":0,"value":0},{"date":"2022-10-26 11:36:00","open":0.16,"high":0.16,"low":0.16,"close":0.16,"volume":2000,"shares":0,"value":0},{"date":"2022-10-26 11:35:00","open":0.16,"high":0.16,"low":0.16,"close":0.16,"volume":99500,"shares":0,"value":0},{"date":"2022-10-26 11:34:00","open":0.16,"high":0.16,"low":0.16,"close":0.16,"volume":500,"shares":0,"value":0},{"date":"2022-10-26 11:32:00","open":0.15,"high":0.15,"low":0.15,"close":0.15,"volume":181500,"shares":0,"value":0},{"date":"2022-10-26 11:31:00","open":0.17,"high":0.17,"low":0.17,"close":0.17,"volume":2000,"shares":0,"value":0},{"date":"2022-10-26 11:30:00","open":0.17,"high":0.19,"low":0.17,"close":0.17,"volume":18500,"shares":0,"value":0},{"date":"2022-10-26 11:28:00","open":0.19,"high":0.19,"low":0.19,"close":0.19,"volume":500,"shares":0,"value":0},{"date":"2022-10-26 11:27:00","open":0.17,"high":0.17,"low":0.17,"close":0.17,"volume":140500,"shares":0,"value":0},{"date":"2022-10-26 11:26:00","open":0.18,"high":0.18,"low":0.18,"close":0.18,"volume":10000,"shares":0,"value":0},{"date":"2022-10-26 11:25:00","open":0.18,"high":0.18,"low":0.18,"close":0.18,"volume":92500,"shares":0,"value":0},{"date":"2022-10-26 11:24:00","open":0.18,"high":0.18,"low":0.18,"close":0.18,"volume":500,"shares":0,"value":0},{"date":"2022-10-26 11:23:00","open":0.19,"high":0.19,"low":0.19,"close":0.19,"volume":40000,"shares":0,"value":0},{"date":"2022-10-26 11:22:00","open":0.19,"high":0.19,"low":0.19,"close":0.19,"volume":7500,"shares":0,"value":0},{"date":"2022-10-26 11:21:00","open":0.19,"high":0.19,"low":0.19,"close":0.19,"volume":210000,"shares":0,"value":0},{"date":"2022-10-26 11:18:00","open":0.2,"high":0.2,"low":0.2,"close":0.2,"volume":500,"shares":0,"value":0},{"date":"2022-10-26 11:16:00","open":0.21,"high":0.21,"low":0.21,"close":0.21,"volume":500,"shares":0,"value":0},{"date":"2022-10-26 11:14:00","open":0.2,"high":0.21,"low":0.2,"close":0.2,"volume":104500,"shares":0,"value":0},{"date":"2022-10-26 11:12:00","open":0.2,"high":0.2,"low":0.2,"close":0.2,"volume":102000,"shares":0,"value":0},{"date":"2022-10-26 11:08:00","open":0.22,"high":0.22,"low":0.22,"close":0.22,"volume":4500,"shares":0,"value":0},{"date":"2022-10-26 11:07:00","open":0.22,"high":0.22,"low":0.22,"close":0.22,"volume":1500,"shares":0,"value":0},{"date":"2022-10-26 11:06:00","open":0.21,"high":0.21,"low":0.21,"close":0.21,"volume":9000,"shares":0,"value":0},{"date":"2022-10-26 11:04:00","open":0.2,"high":0.2,"low":0.2,"close":0.2,"volume":6500,"shares":0,"value":0},{"date":"2022-10-26 11:03:00","open":0.2,"high":0.21,"low":0.2,"close":0.2,"volume":22500,"shares":0,"value":0},{"date":"2022-10-26 11:02:00","open":0.2,"high":0.2,"low":0.2,"close":0.2,"volume":36000,"shares":0,"value":0},{"date":"2022-10-26 10:58:00","open":0.2,"high":0.2,"low":0.2,"close":0.2,"volume":100000,"shares":0,"value":0},{"date":"2022-10-26 10:57:00","open":0.2,"high":0.2,"low":0.2,"close":0.2,"volume":19000,"shares":0,"value":0},{"date":"2022-10-26 10:55:00","open":0.2,"high":0.21,"low":0.2,"close":0.2,"volume":63000,"shares":0,"value":0},{"date":"2022-10-26 10:54:00","open":0.21,"high":0.21,"low":0.21,"close":0.21,"volume":108000,"shares":0,"value":0},{"date":"2022-10-26 10:52:00","open":0.21,"high":0.21,"low":0.21,"close":0.21,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 10:50:00","open":0.21,"high":0.21,"low":0.21,"close":0.21,"volume":10500,"shares":0,"value":0},{"date":"2022-10-26 10:48:00","open":0.21,"high":0.21,"low":0.21,"close":0.21,"volume":10000,"shares":0,"value":0},{"date":"2022-10-26 10:46:00","open":0.22,"high":0.22,"low":0.21,"close":0.21,"volume":5500,"shares":0,"value":0},{"date":"2022-10-26 10:44:00","open":0.22,"high":0.22,"low":0.22,"close":0.22,"volume":5500,"shares":0,"value":0},{"date":"2022-10-26 10:43:00","open":0.23,"high":0.23,"low":0.23,"close":0.23,"volume":75000,"shares":0,"value":0},{"date":"2022-10-26 10:41:00","open":0.23,"high":0.23,"low":0.23,"close":0.23,"volume":10000,"shares":0,"value":0},{"date":"2022-10-26 10:37:00","open":0.23,"high":0.23,"low":0.23,"close":0.23,"volume":5000,"shares":0,"value":0},{"date":"2022-10-26 10:36:00","open":0.23,"high":0.23,"low":0.23,"close":0.23,"volume":6500,"shares":0,"value":0},{"date":"2022-10-26 10:35:00","open":0.25,"high":0.25,"low":0.25,"close":0.25,"volume":2000,"shares":0,"value":0},{"date":"2022-10-26 10:34:00","open":0.25,"high":0.26,"low":0.24,"close":0.24,"volume":102500,"shares":0,"value":0},{"date":"2022-10-26 10:33:00","open":0.25,"high":0.25,"low":0.25,"close":0.25,"volume":33000,"shares":0,"value":0},{"date":"2022-10-26 10:32:00","open":0.24,"high":0.24,"low":0.24,"close":0.24,"volume":3000,"shares":0,"value":0},{"date":"2022-10-26 10:31:00","open":0.23,"high":0.24,"low":0.23,"close":0.24,"volume":27000,"shares":0,"value":0},{"date":"2022-10-26 10:30:00","open":0.24,"high":0.24,"low":0.24,"close":0.24,"volume":28500,"shares":0,"value":0},{"date":"2022-10-26 10:29:00","open":0.24,"high":0.24,"low":0.24,"close":0.24,"volume":22500,"shares":0,"value":0},{"date":"2022-10-26 10:28:00","open":0.23,"high":0.24,"low":0.23,"close":0.24,"volume":55000,"shares":0,"value":0},{"date":"2022-10-26 10:27:00","open":0.24,"high":0.24,"low":0.24,"close":0.24,"volume":500,"shares":0,"value":0},{"date":"2022-10-26 10:26:00","open":0.24,"high":0.24,"low":0.23,"close":0.23,"volume":57500,"shares":0,"value":0},{"date":"2022-10-26 10:25:00","open":0.23,"high":0.24,"low":0.23,"close":0.24,"volume":6000,"shares":0,"value":0},{"date":"2022-10-26 10:23:00","open":0.24,"high":0.24,"low":0.24,"close":0.24,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 10:22:00","open":0.24,"high":0.24,"low":0.23,"close":0.24,"volume":26000,"shares":0,"value":0},{"date":"2022-10-26 10:21:00","open":0.25,"high":0.25,"low":0.25,"close":0.25,"volume":1500,"shares":0,"value":0},{"date":"2022-10-26 10:20:00","open":0.24,"high":0.25,"low":0.23,"close":0.25,"volume":105000,"shares":0,"value":0},{"date":"2022-10-26 10:19:00","open":0.25,"high":0.25,"low":0.24,"close":0.24,"volume":140000,"shares":0,"value":0},{"date":"2022-10-26 10:18:00","open":0.23,"high":0.23,"low":0.23,"close":0.23,"volume":27500,"shares":0,"value":0},{"date":"2022-10-26 10:17:00","open":0.22,"high":0.23,"low":0.22,"close":0.23,"volume":29500,"shares":0,"value":0},{"date":"2022-10-26 10:16:00","open":0.21,"high":0.23,"low":0.21,"close":0.23,"volume":6000,"shares":0,"value":0},{"date":"2022-10-26 10:15:00","open":0.21,"high":0.21,"low":0.21,"close":0.21,"volume":500,"shares":0,"value":0},{"date":"2022-10-26 10:14:00","open":0.21,"high":0.21,"low":0.21,"close":0.21,"volume":35500,"shares":0,"value":0},{"date":"2022-10-26 10:13:00","open":0.22,"high":0.22,"low":0.22,"close":0.22,"volume":3000,"shares":0,"value":0},{"date":"2022-10-26 10:12:00","open":0.21,"high":0.22,"low":0.21,"close":0.22,"volume":20500,"shares":0,"value":0},{"date":"2022-10-26 10:10:00","open":0.21,"high":0.21,"low":0.21,"close":0.21,"volume":1000,"shares":0,"value":0},{"date":"2022-10-26 10:09:00","open":0.21,"high":0.21,"low":0.21,"close":0.21,"volume":29000,"shares":0,"value":0},{"date":"2022-10-26 10:08:00","open":0.21,"high":0.21,"low":0.2,"close":0.2,"volume":14000,"shares":0,"value":0},{"date":"2022-10-26 10:07:00","open":0.21,"high":0.21,"low":0.21,"close":0.21,"volume":4000,"shares":0,"value":0},{"date":"2022-10-26 10:06:00","open":0.21,"high":0.22,"low":0.21,"close":0.22,"volume":29500,"shares":0,"value":0},{"date":"2022-10-26 10:05:00","open":0.21,"high":0.21,"low":0.2,"close":0.2,"volume":4000,"shares":0,"value":0},{"date":"2022-10-26 10:04:00","open":0.21,"high":0.21,"low":0.2,"close":0.21,"volume":56000,"shares":0,"value":0},{"date":"2022-10-26 10:03:00","open":0.2,"high":0.2,"low":0.2,"close":0.2,"volume":8500,"shares":0,"value":0},{"date":"2022-10-26 10:02:00","open":0.2,"high":0.2,"low":0.2,"close":0.2,"volume":50500,"shares":0,"value":0},{"date":"2022-10-26 10:00:00","open":0.21,"high":0.21,"low":0.21,"close":0.21,"volume":29000,"shares":0,"value":0},{"date":"2022-10-26 09:56:00","open":0.21,"high":0.21,"low":0.21,"close":0.21,"volume":10000,"shares":0,"value":0},{"date":"2022-10-26 09:51:00","open":0.2,"high":0.2,"low":0.2,"close":0.2,"volume":8500,"shares":0,"value":0},{"date":"2022-10-26 09:50:00","open":0.22,"high":0.22,"low":0.2,"close":0.2,"volume":86500,"shares":0,"value":0},{"date":"2022-10-26 09:49:00","open":0.2,"high":0.21,"low":0.2,"close":0.21,"volume":50500,"shares":0,"value":0},{"date":"2022-10-26 09:48:00","open":0.22,"high":0.22,"low":0.2,"close":0.21,"volume":101000,"shares":0,"value":0},{"date":"2022-10-26 09:46:00","open":0.22,"high":0.24,"low":0.21,"close":0.21,"volume":3000,"shares":0,"value":0},{"date":"2022-10-26 09:45:00","open":0.25,"high":0.25,"low":0.25,"close":0.25,"volume":4000,"shares":0,"value":0},{"date":"2022-10-26 09:44:00","open":0.25,"high":0.25,"low":0.25,"close":0.25,"volume":30000,"shares":0,"value":0},{"date":"2022-10-26 09:43:00","open":0.24,"high":0.24,"low":0.24,"close":0.24,"volume":7000,"shares":0,"value":0},{"date":"2022-10-26 09:42:00","open":0.25,"high":0.25,"low":0.25,"close":0.25,"volume":20000,"shares":0,"value":0},{"date":"2022-10-26 09:41:00","open":0.19,"high":0.27,"low":0.18,"close":0.27,"volume":207000,"shares":0,"value":0},{"date":"2022-10-26 09:40:00","open":0.17,"high":0.17,"low":0.17,"close":0.17,"volume":9000,"shares":0,"value":0},{"date":"2022-10-26 09:38:00","open":0.19,"high":0.2,"low":0.19,"close":0.19,"volume":129500,"shares":0,"value":0},{"date":"2022-10-26 09:37:00","open":0.2,"high":0.2,"low":0.19,"close":0.19,"volume":15500,"shares":0,"value":0},{"date":"2022-10-26 09:36:00","open":0.2,"high":0.2,"low":0.19,"close":0.2,"volume":235500,"shares":0,"value":0},{"date":"2022-10-26 09:35:00","open":0.22,"high":0.22,"low":0.2,"close":0.2,"volume":87500,"shares":0,"value":0},{"date":"2022-10-26 09:34:00","open":0.21,"high":0.22,"low":0.21,"close":0.22,"volume":103500,"shares":0,"value":0},{"date":"2022-10-26 09:33:00","open":0.26,"high":0.26,"low":0.22,"close":0.22,"volume":133500,"shares":0,"value":0},{"date":"2022-10-26 09:31:00","open":0.26,"high":0.26,"low":0.26,"close":0.26,"volume":10000,"shares":0,"value":0}]}

{"status":"ok","message":"","count":0,"data":[{"date":"2022-10-25 18:00:00","open":0.65,"high":0.8,"low":0.21,"close":0.31,"volume":11058500,"shares":0,"value":0},{"date":"2022-10-24 18:00:00","open":1.58,"high":1.58,"low":0.62,"close":0.86,"volume":7437500,"shares":0,"value":0},{"date":"2022-10-21 18:00:00","open":1.75,"high":1.75,"low":1.4,"close":1.5,"volume":4687000,"shares":0,"value":0},{"date":"2022-10-20 18:00:00","open":2.01,"high":2.01,"low":1.76,"close":1.84,"volume":6882500,"shares":0,"value":0},{"date":"2022-10-19 18:00:00","open":1.36,"high":2.15,"low":1.3,"close":1.96,"volume":14800000,"shares":0,"value":0},{"date":"2022-10-18 18:00:00","open":1.36,"high":1.75,"low":1.36,"close":1.4,"volume":2533000,"shares":0,"value":0},{"date":"2022-10-17 18:00:00","open":1.65,"high":1.74,"low":1.48,"close":1.53,"volume":2435000,"shares":0,"value":0},{"date":"2022-10-14 18:00:00","open":1.71,"high":2.15,"low":1.47,"close":1.72,"volume":10378000,"shares":0,"value":0},{"date":"2022-10-13 18:00:00","open":1.96,"high":2.05,"low":1.83,"close":1.87,"volume":1343500,"shares":0,"value":0},{"date":"2022-10-12 18:00:00","open":2,"high":2.1,"low":1.96,"close":1.97,"volume":1928000,"shares":0,"value":0},{"date":"2022-10-11 18:00:00","open":2.06,"high":2.11,"low":1.94,"close":1.97,"volume":3257000,"shares":0,"value":0},{"date":"2022-10-10 18:00:00","open":2,"high":2.13,"low":1.92,"close":1.99,"volume":4175000,"shares":0,"value":0},{"date":"2022-10-07 18:00:00","open":2.01,"high":2.2,"low":1.94,"close":2.03,"volume":4146500,"shares":0,"value":0},{"date":"2022-10-06 18:00:00","open":1.68,"high":2.5,"low":1.4,"close":2.01,"volume":13414000,"shares":0,"value":0},{"date":"2022-10-05 18:00:00","open":2.01,"high":2.01,"low":1.65,"close":1.7,"volume":11881000,"shares":0,"value":0},{"date":"2022-10-04 18:00:00","open":1.01,"high":1.01,"low":0.01,"close":1.01,"volume":1038500,"shares":0,"value":0}]}

Stock Detail

GTECHBR G3 Technologies Ltd.CLASS B

Professional company snapshot, technicals, statements and corporate actions.

Daily candlestick chart with volume