{"status":"ok","message":"","count":236,"data":[{"date":"2026-01-02 16:49:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":50,"shares":0,"value":0},{"date":"2026-01-02 16:40:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":36000,"shares":0,"value":0},{"date":"2026-01-02 16:37:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":9,"shares":0,"value":0},{"date":"2026-01-02 16:36:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":0,"shares":0,"value":0},{"date":"2026-01-02 16:30:00","open":1.86,"high":1.87,"low":1.85,"close":1.87,"volume":22601,"shares":0,"value":0},{"date":"2026-01-02 16:29:00","open":1.84,"high":1.85,"low":1.84,"close":1.85,"volume":50443,"shares":0,"value":0},{"date":"2026-01-02 16:28:00","open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":1000,"shares":0,"value":0},{"date":"2026-01-02 16:27:00","open":1.82,"high":1.83,"low":1.82,"close":1.83,"volume":2876,"shares":0,"value":0},{"date":"2026-01-02 16:26:00","open":1.81,"high":1.81,"low":1.81,"close":1.81,"volume":13475,"shares":0,"value":0},{"date":"2026-01-02 16:25:00","open":1.8,"high":1.82,"low":1.8,"close":1.8,"volume":29992,"shares":0,"value":0},{"date":"2026-01-02 16:24:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":1850,"shares":0,"value":0},{"date":"2026-01-02 16:23:00","open":1.8,"high":1.81,"low":1.8,"close":1.81,"volume":10524,"shares":0,"value":0},{"date":"2026-01-02 16:22:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":3500,"shares":0,"value":0},{"date":"2026-01-02 16:21:00","open":1.83,"high":1.83,"low":1.8,"close":1.8,"volume":601,"shares":0,"value":0},{"date":"2026-01-02 16:20:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":36500,"shares":0,"value":0},{"date":"2026-01-02 16:19:00","open":1.8,"high":1.83,"low":1.8,"close":1.83,"volume":3276,"shares":0,"value":0},{"date":"2026-01-02 16:18:00","open":1.83,"high":1.83,"low":1.83,"close":1.83,"volume":12277,"shares":0,"value":0},{"date":"2026-01-02 16:17:00","open":1.8,"high":1.82,"low":1.8,"close":1.82,"volume":1157,"shares":0,"value":0},{"date":"2026-01-02 16:16:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":3868,"shares":0,"value":0},{"date":"2026-01-02 16:15:00","open":1.8,"high":1.82,"low":1.8,"close":1.8,"volume":6800,"shares":0,"value":0},{"date":"2026-01-02 16:14:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":5301,"shares":0,"value":0},{"date":"2026-01-02 16:13:00","open":1.82,"high":1.82,"low":1.8,"close":1.8,"volume":122,"shares":0,"value":0},{"date":"2026-01-02 16:12:00","open":1.81,"high":1.81,"low":1.81,"close":1.81,"volume":50,"shares":0,"value":0},{"date":"2026-01-02 16:11:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":443,"shares":0,"value":0},{"date":"2026-01-02 16:10:00","open":1.81,"high":1.81,"low":1.81,"close":1.81,"volume":1,"shares":0,"value":0},{"date":"2026-01-02 16:09:00","open":1.8,"high":1.82,"low":1.8,"close":1.82,"volume":46567,"shares":0,"value":0},{"date":"2026-01-02 16:07:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":800,"shares":0,"value":0},{"date":"2026-01-02 16:05:00","open":1.8,"high":1.82,"low":1.8,"close":1.8,"volume":38117,"shares":0,"value":0},{"date":"2026-01-02 16:04:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":500,"shares":0,"value":0},{"date":"2026-01-02 16:03:00","open":1.8,"high":1.81,"low":1.8,"close":1.8,"volume":13100,"shares":0,"value":0},{"date":"2026-01-02 16:02:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":884,"shares":0,"value":0},{"date":"2026-01-02 16:01:00","open":1.82,"high":1.82,"low":1.81,"close":1.81,"volume":71,"shares":0,"value":0},{"date":"2026-01-02 15:59:00","open":1.8,"high":1.82,"low":1.8,"close":1.82,"volume":11000,"shares":0,"value":0},{"date":"2026-01-02 15:58:00","open":1.76,"high":1.76,"low":1.76,"close":1.76,"volume":3010,"shares":0,"value":0},{"date":"2026-01-02 15:57:00","open":1.76,"high":1.76,"low":1.76,"close":1.76,"volume":2150,"shares":0,"value":0},{"date":"2026-01-02 15:56:00","open":1.75,"high":1.75,"low":1.75,"close":1.75,"volume":7516,"shares":0,"value":0},{"date":"2026-01-02 15:55:00","open":1.73,"high":1.73,"low":1.73,"close":1.73,"volume":4525,"shares":0,"value":0},{"date":"2026-01-02 15:53:00","open":1.73,"high":1.73,"low":1.73,"close":1.73,"volume":3600,"shares":0,"value":0},{"date":"2026-01-02 15:51:00","open":1.73,"high":1.75,"low":1.73,"close":1.73,"volume":1100,"shares":0,"value":0},{"date":"2026-01-02 15:50:00","open":1.75,"high":1.75,"low":1.73,"close":1.73,"volume":13000,"shares":0,"value":0},{"date":"2026-01-02 15:49:00","open":1.75,"high":1.76,"low":1.75,"close":1.75,"volume":984,"shares":0,"value":0},{"date":"2026-01-02 15:48:00","open":1.76,"high":1.76,"low":1.75,"close":1.75,"volume":14100,"shares":0,"value":0},{"date":"2026-01-02 15:46:00","open":1.75,"high":1.75,"low":1.75,"close":1.75,"volume":201,"shares":0,"value":0},{"date":"2026-01-02 15:45:00","open":1.75,"high":1.75,"low":1.75,"close":1.75,"volume":3201,"shares":0,"value":0},{"date":"2026-01-02 15:44:00","open":1.75,"high":1.75,"low":1.75,"close":1.75,"volume":800,"shares":0,"value":0},{"date":"2026-01-02 15:43:00","open":1.75,"high":1.82,"low":1.75,"close":1.82,"volume":3000,"shares":0,"value":0},{"date":"2026-01-02 15:39:00","open":1.75,"high":1.85,"low":1.75,"close":1.85,"volume":25500,"shares":0,"value":0},{"date":"2026-01-02 15:38:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":4500,"shares":0,"value":0},{"date":"2026-01-02 15:37:00","open":1.75,"high":1.75,"low":1.75,"close":1.75,"volume":2997,"shares":0,"value":0},{"date":"2026-01-02 15:36:00","open":1.74,"high":1.74,"low":1.74,"close":1.74,"volume":9952,"shares":0,"value":0},{"date":"2026-01-02 15:35:00","open":1.8,"high":1.8,"low":1.75,"close":1.75,"volume":10003,"shares":0,"value":0},{"date":"2026-01-02 15:34:00","open":1.74,"high":1.8,"low":1.74,"close":1.8,"volume":2501,"shares":0,"value":0},{"date":"2026-01-02 15:33:00","open":1.74,"high":1.74,"low":1.74,"close":1.74,"volume":2694,"shares":0,"value":0},{"date":"2026-01-02 15:32:00","open":1.83,"high":1.83,"low":1.72,"close":1.82,"volume":6101,"shares":0,"value":0},{"date":"2026-01-02 15:31:00","open":1.71,"high":1.84,"low":1.71,"close":1.83,"volume":1201,"shares":0,"value":0},{"date":"2026-01-02 15:30:00","open":1.7,"high":1.7,"low":1.7,"close":1.7,"volume":4157,"shares":0,"value":0},{"date":"2026-01-02 15:29:00","open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":1,"shares":0,"value":0},{"date":"2026-01-02 15:28:00","open":1.8,"high":1.9,"low":1.72,"close":1.72,"volume":76001,"shares":0,"value":0},{"date":"2026-01-02 15:27:00","open":1.7,"high":1.7,"low":1.7,"close":1.7,"volume":68,"shares":0,"value":0},{"date":"2026-01-02 15:26:00","open":1.67,"high":1.9,"low":1.67,"close":1.9,"volume":200948,"shares":0,"value":0},{"date":"2026-01-02 15:25:00","open":1.68,"high":1.68,"low":1.68,"close":1.68,"volume":1000,"shares":0,"value":0},{"date":"2026-01-02 15:24:00","open":1.65,"high":1.69,"low":1.65,"close":1.69,"volume":12910,"shares":0,"value":0},{"date":"2026-01-02 15:23:00","open":1.65,"high":1.65,"low":1.65,"close":1.65,"volume":2348,"shares":0,"value":0},{"date":"2026-01-02 15:22:00","open":1.69,"high":1.69,"low":1.69,"close":1.69,"volume":2288,"shares":0,"value":0},{"date":"2026-01-02 15:21:00","open":1.68,"high":1.69,"low":1.65,"close":1.65,"volume":22258,"shares":0,"value":0},{"date":"2026-01-02 15:20:00","open":1.68,"high":1.68,"low":1.68,"close":1.68,"volume":900,"shares":0,"value":0},{"date":"2026-01-02 15:19:00","open":1.64,"high":1.64,"low":1.64,"close":1.64,"volume":11000,"shares":0,"value":0},{"date":"2026-01-02 15:18:00","open":1.66,"high":1.66,"low":1.66,"close":1.66,"volume":1500,"shares":0,"value":0},{"date":"2026-01-02 15:17:00","open":1.65,"high":1.65,"low":1.65,"close":1.65,"volume":3570,"shares":0,"value":0},{"date":"2026-01-02 15:16:00","open":1.65,"high":1.65,"low":1.65,"close":1.65,"volume":2000,"shares":0,"value":0},{"date":"2026-01-02 15:15:00","open":1.65,"high":1.65,"low":1.65,"close":1.65,"volume":5000,"shares":0,"value":0},{"date":"2026-01-02 15:14:00","open":1.69,"high":1.69,"low":1.69,"close":1.69,"volume":1000,"shares":0,"value":0},{"date":"2026-01-02 15:13:00","open":1.69,"high":1.69,"low":1.69,"close":1.69,"volume":2000,"shares":0,"value":0},{"date":"2026-01-02 15:12:00","open":1.6,"high":1.66,"low":1.6,"close":1.66,"volume":149020,"shares":0,"value":0},{"date":"2026-01-02 15:11:00","open":1.7,"high":1.7,"low":1.65,"close":1.65,"volume":24960,"shares":0,"value":0},{"date":"2026-01-02 15:10:00","open":1.73,"high":1.73,"low":1.7,"close":1.7,"volume":20730,"shares":0,"value":0},{"date":"2026-01-02 15:07:00","open":1.72,"high":1.73,"low":1.72,"close":1.72,"volume":72865,"shares":0,"value":0},{"date":"2026-01-02 15:06:00","open":1.73,"high":1.73,"low":1.72,"close":1.73,"volume":7900,"shares":0,"value":0},{"date":"2026-01-02 15:05:00","open":1.76,"high":1.76,"low":1.75,"close":1.75,"volume":16300,"shares":0,"value":0},{"date":"2026-01-02 15:04:00","open":1.76,"high":1.76,"low":1.76,"close":1.76,"volume":71044,"shares":0,"value":0},{"date":"2026-01-02 15:01:00","open":1.78,"high":1.78,"low":1.78,"close":1.78,"volume":200,"shares":0,"value":0},{"date":"2026-01-02 15:00:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":20000,"shares":0,"value":0},{"date":"2026-01-02 14:58:00","open":1.72,"high":1.78,"low":1.72,"close":1.78,"volume":1000,"shares":0,"value":0},{"date":"2026-01-02 14:57:00","open":1.78,"high":1.78,"low":1.72,"close":1.72,"volume":3977,"shares":0,"value":0},{"date":"2026-01-02 14:56:00","open":1.78,"high":1.78,"low":1.78,"close":1.78,"volume":17,"shares":0,"value":0},{"date":"2026-01-02 14:55:00","open":1.79,"high":1.79,"low":1.79,"close":1.79,"volume":51001,"shares":0,"value":0},{"date":"2026-01-02 14:54:00","open":1.79,"high":1.84,"low":1.79,"close":1.79,"volume":49034,"shares":0,"value":0},{"date":"2026-01-02 14:53:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":5547,"shares":0,"value":0},{"date":"2026-01-02 14:52:00","open":1.79,"high":1.8,"low":1.79,"close":1.8,"volume":32400,"shares":0,"value":0},{"date":"2026-01-02 14:51:00","open":1.69,"high":1.71,"low":1.69,"close":1.71,"volume":22284,"shares":0,"value":0},{"date":"2026-01-02 14:49:00","open":1.65,"high":1.69,"low":1.65,"close":1.69,"volume":10486,"shares":0,"value":0},{"date":"2026-01-02 14:48:00","open":1.65,"high":1.65,"low":1.65,"close":1.65,"volume":17900,"shares":0,"value":0},{"date":"2026-01-02 14:47:00","open":1.64,"high":1.65,"low":1.64,"close":1.65,"volume":102043,"shares":0,"value":0},{"date":"2026-01-02 14:46:00","open":1.65,"high":1.65,"low":1.65,"close":1.65,"volume":70000,"shares":0,"value":0},{"date":"2026-01-02 14:45:00","open":1.64,"high":1.64,"low":1.61,"close":1.61,"volume":19333,"shares":0,"value":0},{"date":"2026-01-02 14:44:00","open":1.64,"high":1.64,"low":1.63,"close":1.64,"volume":19000,"shares":0,"value":0},{"date":"2026-01-02 14:43:00","open":1.65,"high":1.65,"low":1.64,"close":1.64,"volume":80500,"shares":0,"value":0},{"date":"2026-01-02 14:42:00","open":1.65,"high":1.65,"low":1.63,"close":1.64,"volume":26106,"shares":0,"value":0},{"date":"2026-01-02 14:41:00","open":1.65,"high":1.65,"low":1.64,"close":1.64,"volume":58590,"shares":0,"value":0},{"date":"2026-01-02 14:40:00","open":1.65,"high":1.65,"low":1.62,"close":1.62,"volume":20033,"shares":0,"value":0},{"date":"2026-01-02 14:39:00","open":1.67,"high":1.67,"low":1.65,"close":1.65,"volume":38205,"shares":0,"value":0},{"date":"2026-01-02 14:38:00","open":1.65,"high":1.67,"low":1.62,"close":1.67,"volume":30567,"shares":0,"value":0},{"date":"2026-01-02 14:37:00","open":1.64,"high":1.64,"low":1.64,"close":1.64,"volume":5799,"shares":0,"value":0},{"date":"2026-01-02 14:36:00","open":1.54,"high":1.64,"low":1.54,"close":1.64,"volume":42698,"shares":0,"value":0},{"date":"2026-01-02 14:35:00","open":1.65,"high":1.68,"low":1.53,"close":1.54,"volume":195600,"shares":0,"value":0},{"date":"2026-01-02 14:34:00","open":1.7,"high":1.7,"low":1.68,"close":1.68,"volume":55350,"shares":0,"value":0},{"date":"2026-01-02 14:33:00","open":1.81,"high":1.81,"low":1.77,"close":1.77,"volume":18255,"shares":0,"value":0},{"date":"2026-01-02 12:00:00","open":1.83,"high":1.83,"low":1.83,"close":1.83,"volume":310,"shares":0,"value":0},{"date":"2026-01-02 11:59:00","open":1.82,"high":1.83,"low":1.82,"close":1.83,"volume":1500,"shares":0,"value":0},{"date":"2026-01-02 11:58:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":13020,"shares":0,"value":0},{"date":"2026-01-02 11:54:00","open":1.83,"high":1.83,"low":1.83,"close":1.83,"volume":350,"shares":0,"value":0},{"date":"2026-01-02 11:52:00","open":1.83,"high":1.83,"low":1.83,"close":1.83,"volume":666,"shares":0,"value":0},{"date":"2026-01-02 11:51:00","open":1.84,"high":1.84,"low":1.83,"close":1.83,"volume":2300,"shares":0,"value":0},{"date":"2026-01-02 11:50:00","open":1.85,"high":1.85,"low":1.84,"close":1.84,"volume":30700,"shares":0,"value":0},{"date":"2026-01-02 11:49:00","open":1.83,"high":1.83,"low":1.83,"close":1.83,"volume":434,"shares":0,"value":0},{"date":"2026-01-02 11:46:00","open":1.83,"high":1.83,"low":1.83,"close":1.83,"volume":166,"shares":0,"value":0},{"date":"2026-01-02 11:45:00","open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":100,"shares":0,"value":0},{"date":"2026-01-02 11:44:00","open":1.83,"high":1.83,"low":1.83,"close":1.83,"volume":1997,"shares":0,"value":0},{"date":"2026-01-02 11:42:00","open":1.83,"high":1.83,"low":1.83,"close":1.83,"volume":803,"shares":0,"value":0},{"date":"2026-01-02 11:41:00","open":1.83,"high":1.83,"low":1.83,"close":1.83,"volume":700,"shares":0,"value":0},{"date":"2026-01-02 11:39:00","open":1.82,"high":1.83,"low":1.82,"close":1.83,"volume":10280,"shares":0,"value":0},{"date":"2026-01-02 11:38:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":500,"shares":0,"value":0},{"date":"2026-01-02 11:34:00","open":1.81,"high":1.82,"low":1.81,"close":1.82,"volume":50900,"shares":0,"value":0},{"date":"2026-01-02 11:33:00","open":1.82,"high":1.82,"low":1.81,"close":1.81,"volume":15222,"shares":0,"value":0},{"date":"2026-01-02 11:32:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":10050,"shares":0,"value":0},{"date":"2026-01-02 11:28:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":800,"shares":0,"value":0},{"date":"2026-01-02 11:27:00","open":1.82,"high":1.82,"low":1.8,"close":1.8,"volume":7850,"shares":0,"value":0},{"date":"2026-01-02 11:25:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":900,"shares":0,"value":0},{"date":"2026-01-02 11:23:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":100,"shares":0,"value":0},{"date":"2026-01-02 11:22:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":18700,"shares":0,"value":0},{"date":"2026-01-02 11:21:00","open":1.82,"high":1.82,"low":1.8,"close":1.8,"volume":98403,"shares":0,"value":0},{"date":"2026-01-02 11:20:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":4000,"shares":0,"value":0},{"date":"2026-01-02 11:19:00","open":1.8,"high":1.82,"low":1.8,"close":1.82,"volume":10823,"shares":0,"value":0},{"date":"2026-01-02 11:18:00","open":1.81,"high":1.81,"low":1.81,"close":1.81,"volume":19377,"shares":0,"value":0},{"date":"2026-01-02 11:16:00","open":1.81,"high":1.81,"low":1.81,"close":1.81,"volume":556,"shares":0,"value":0},{"date":"2026-01-02 11:15:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":100,"shares":0,"value":0},{"date":"2026-01-02 11:14:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":274,"shares":0,"value":0},{"date":"2026-01-02 11:12:00","open":1.82,"high":1.82,"low":1.81,"close":1.82,"volume":13150,"shares":0,"value":0},{"date":"2026-01-02 11:11:00","open":1.81,"high":1.82,"low":1.81,"close":1.82,"volume":3161,"shares":0,"value":0},{"date":"2026-01-02 11:10:00","open":1.81,"high":1.81,"low":1.81,"close":1.81,"volume":556,"shares":0,"value":0},{"date":"2026-01-02 11:09:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":673,"shares":0,"value":0},{"date":"2026-01-02 11:08:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":256,"shares":0,"value":0},{"date":"2026-01-02 11:07:00","open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":1009,"shares":0,"value":0},{"date":"2026-01-02 11:06:00","open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":40000,"shares":0,"value":0},{"date":"2026-01-02 11:05:00","open":1.81,"high":1.82,"low":1.8,"close":1.82,"volume":11062,"shares":0,"value":0},{"date":"2026-01-02 11:04:00","open":1.81,"high":1.81,"low":1.81,"close":1.81,"volume":15001,"shares":0,"value":0},{"date":"2026-01-02 11:03:00","open":1.81,"high":1.81,"low":1.81,"close":1.81,"volume":9500,"shares":0,"value":0},{"date":"2026-01-02 11:02:00","open":1.81,"high":1.81,"low":1.81,"close":1.81,"volume":11000,"shares":0,"value":0},{"date":"2026-01-02 11:01:00","open":1.8,"high":1.81,"low":1.8,"close":1.8,"volume":1834,"shares":0,"value":0},{"date":"2026-01-02 11:00:00","open":1.8,"high":1.81,"low":1.8,"close":1.8,"volume":3412,"shares":0,"value":0},{"date":"2026-01-02 10:59:00","open":1.81,"high":1.81,"low":1.81,"close":1.81,"volume":1700,"shares":0,"value":0},{"date":"2026-01-02 10:58:00","open":1.81,"high":1.81,"low":1.8,"close":1.8,"volume":18995,"shares":0,"value":0},{"date":"2026-01-02 10:57:00","open":1.81,"high":1.81,"low":1.81,"close":1.81,"volume":2613,"shares":0,"value":0},{"date":"2026-01-02 10:56:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":882,"shares":0,"value":0},{"date":"2026-01-02 10:54:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":668,"shares":0,"value":0},{"date":"2026-01-02 10:53:00","open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":300,"shares":0,"value":0},{"date":"2026-01-02 10:52:00","open":1.83,"high":1.83,"low":1.82,"close":1.82,"volume":1090,"shares":0,"value":0},{"date":"2026-01-02 10:51:00","open":1.83,"high":1.83,"low":1.83,"close":1.83,"volume":10,"shares":0,"value":0},{"date":"2026-01-02 10:50:00","open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":650,"shares":0,"value":0},{"date":"2026-01-02 10:49:00","open":1.81,"high":1.84,"low":1.81,"close":1.84,"volume":560,"shares":0,"value":0},{"date":"2026-01-02 10:48:00","open":1.81,"high":1.85,"low":1.81,"close":1.81,"volume":7022,"shares":0,"value":0},{"date":"2026-01-02 10:46:00","open":1.8,"high":1.81,"low":1.8,"close":1.81,"volume":98620,"shares":0,"value":0},{"date":"2026-01-02 10:45:00","open":1.82,"high":1.85,"low":1.82,"close":1.85,"volume":7969,"shares":0,"value":0},{"date":"2026-01-02 10:43:00","open":1.81,"high":1.81,"low":1.8,"close":1.81,"volume":17787,"shares":0,"value":0},{"date":"2026-01-02 10:42:00","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":500,"shares":0,"value":0},{"date":"2026-01-02 10:40:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":120000,"shares":0,"value":0},{"date":"2026-01-02 10:39:00","open":1.86,"high":1.86,"low":1.86,"close":1.86,"volume":100,"shares":0,"value":0},{"date":"2026-01-02 10:38:00","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":5000,"shares":0,"value":0},{"date":"2026-01-02 10:35:00","open":1.88,"high":1.88,"low":1.85,"close":1.85,"volume":20100,"shares":0,"value":0},{"date":"2026-01-02 10:34:00","open":1.87,"high":1.88,"low":1.87,"close":1.88,"volume":12700,"shares":0,"value":0},{"date":"2026-01-02 10:33:00","open":1.89,"high":1.89,"low":1.89,"close":1.89,"volume":372,"shares":0,"value":0},{"date":"2026-01-02 10:32:00","open":1.89,"high":1.89,"low":1.89,"close":1.89,"volume":11000,"shares":0,"value":0},{"date":"2026-01-02 10:31:00","open":1.86,"high":1.86,"low":1.85,"close":1.85,"volume":344,"shares":0,"value":0},{"date":"2026-01-02 10:30:00","open":1.86,"high":1.88,"low":1.86,"close":1.88,"volume":5501,"shares":0,"value":0},{"date":"2026-01-02 10:29:00","open":1.86,"high":1.88,"low":1.86,"close":1.86,"volume":2501,"shares":0,"value":0},{"date":"2026-01-02 10:28:00","open":1.87,"high":1.88,"low":1.87,"close":1.88,"volume":1939,"shares":0,"value":0},{"date":"2026-01-02 10:27:00","open":1.87,"high":1.87,"low":1.87,"close":1.87,"volume":10000,"shares":0,"value":0},{"date":"2026-01-02 10:26:00","open":1.86,"high":1.88,"low":1.86,"close":1.87,"volume":7772,"shares":0,"value":0},{"date":"2026-01-02 10:25:00","open":1.85,"high":1.85,"low":1.84,"close":1.85,"volume":21244,"shares":0,"value":0},{"date":"2026-01-02 10:24:00","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":300,"shares":0,"value":0},{"date":"2026-01-02 10:23:00","open":1.83,"high":1.85,"low":1.83,"close":1.85,"volume":1501,"shares":0,"value":0},{"date":"2026-01-02 10:22:00","open":1.83,"high":1.83,"low":1.83,"close":1.83,"volume":100,"shares":0,"value":0},{"date":"2026-01-02 10:20:00","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":699,"shares":0,"value":0},{"date":"2026-01-02 10:18:00","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":2000,"shares":0,"value":0},{"date":"2026-01-02 10:17:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":26939,"shares":0,"value":0},{"date":"2026-01-02 10:16:00","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":40000,"shares":0,"value":0},{"date":"2026-01-02 10:15:00","open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":20000,"shares":0,"value":0},{"date":"2026-01-02 10:14:00","open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":4000,"shares":0,"value":0},{"date":"2026-01-02 10:13:00","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":100000,"shares":0,"value":0},{"date":"2026-01-02 10:12:00","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":3616,"shares":0,"value":0},{"date":"2026-01-02 10:11:00","open":1.85,"high":1.85,"low":1.84,"close":1.85,"volume":26984,"shares":0,"value":0},{"date":"2026-01-02 10:10:00","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":28436,"shares":0,"value":0},{"date":"2026-01-02 10:09:00","open":1.85,"high":1.85,"low":1.84,"close":1.85,"volume":20664,"shares":0,"value":0},{"date":"2026-01-02 10:08:00","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":35036,"shares":0,"value":0},{"date":"2026-01-02 10:05:00","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":814,"shares":0,"value":0},{"date":"2026-01-02 10:04:00","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":71640,"shares":0,"value":0},{"date":"2026-01-02 10:03:00","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":50602,"shares":0,"value":0},{"date":"2026-01-02 10:01:00","open":1.89,"high":1.89,"low":1.89,"close":1.89,"volume":1,"shares":0,"value":0},{"date":"2026-01-02 10:00:00","open":1.89,"high":1.89,"low":1.89,"close":1.89,"volume":99,"shares":0,"value":0},{"date":"2026-01-02 09:59:00","open":1.87,"high":1.9,"low":1.8,"close":1.89,"volume":203629,"shares":0,"value":0},{"date":"2026-01-02 09:58:00","open":1.88,"high":1.88,"low":1.88,"close":1.88,"volume":5000,"shares":0,"value":0},{"date":"2026-01-02 09:57:00","open":1.89,"high":1.89,"low":1.87,"close":1.87,"volume":546,"shares":0,"value":0},{"date":"2026-01-02 09:56:00","open":1.89,"high":1.89,"low":1.89,"close":1.89,"volume":3000,"shares":0,"value":0},{"date":"2026-01-02 09:54:00","open":1.87,"high":1.87,"low":1.87,"close":1.87,"volume":1121,"shares":0,"value":0},{"date":"2026-01-02 09:52:00","open":1.89,"high":1.89,"low":1.89,"close":1.89,"volume":100,"shares":0,"value":0},{"date":"2026-01-02 09:51:00","open":1.9,"high":1.9,"low":1.9,"close":1.9,"volume":50750,"shares":0,"value":0},{"date":"2026-01-02 09:50:00","open":1.86,"high":1.9,"low":1.86,"close":1.9,"volume":6261,"shares":0,"value":0},{"date":"2026-01-02 09:49:00","open":1.9,"high":1.9,"low":1.86,"close":1.86,"volume":2835,"shares":0,"value":0},{"date":"2026-01-02 09:48:00","open":1.9,"high":1.9,"low":1.86,"close":1.9,"volume":8310,"shares":0,"value":0},{"date":"2026-01-02 09:47:00","open":1.9,"high":1.9,"low":1.89,"close":1.89,"volume":7286,"shares":0,"value":0},{"date":"2026-01-02 09:46:00","open":1.9,"high":1.9,"low":1.9,"close":1.9,"volume":9515,"shares":0,"value":0},{"date":"2026-01-02 09:45:00","open":1.9,"high":1.9,"low":1.9,"close":1.9,"volume":779,"shares":0,"value":0},{"date":"2026-01-02 09:44:00","open":1.98,"high":1.98,"low":1.98,"close":1.98,"volume":20000,"shares":0,"value":0},{"date":"2026-01-02 09:43:00","open":1.93,"high":1.93,"low":1.93,"close":1.93,"volume":100,"shares":0,"value":0},{"date":"2026-01-02 09:42:00","open":1.86,"high":1.86,"low":1.86,"close":1.86,"volume":5000,"shares":0,"value":0},{"date":"2026-01-02 09:40:00","open":1.84,"high":1.94,"low":1.84,"close":1.94,"volume":58565,"shares":0,"value":0},{"date":"2026-01-02 09:39:00","open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":47600,"shares":0,"value":0},{"date":"2026-01-02 09:38:00","open":1.9,"high":1.9,"low":1.9,"close":1.9,"volume":7130,"shares":0,"value":0},{"date":"2026-01-02 09:37:00","open":1.88,"high":1.88,"low":1.88,"close":1.88,"volume":770,"shares":0,"value":0},{"date":"2026-01-02 09:36:00","open":1.88,"high":1.9,"low":1.88,"close":1.9,"volume":17500,"shares":0,"value":0},{"date":"2026-01-02 09:35:00","open":1.89,"high":1.89,"low":1.88,"close":1.88,"volume":11000,"shares":0,"value":0},{"date":"2026-01-02 09:34:00","open":1.89,"high":1.89,"low":1.89,"close":1.89,"volume":5000,"shares":0,"value":0},{"date":"2026-01-02 09:33:00","open":1.9,"high":1.9,"low":1.9,"close":1.9,"volume":2000,"shares":0,"value":0},{"date":"2026-01-02 09:31:00","open":1.89,"high":1.89,"low":1.89,"close":1.89,"volume":500,"shares":0,"value":0},{"date":"2026-01-02 09:30:00","open":1.95,"high":1.95,"low":1.95,"close":1.95,"volume":67008,"shares":0,"value":0},{"date":"2026-01-02 09:29:00","open":1.89,"high":1.95,"low":1.88,"close":1.95,"volume":27085,"shares":0,"value":0},{"date":"2026-01-02 09:28:00","open":1.9,"high":1.9,"low":1.89,"close":1.89,"volume":25490,"shares":0,"value":0},{"date":"2026-01-02 09:27:00","open":1.89,"high":1.9,"low":1.89,"close":1.89,"volume":5610,"shares":0,"value":0},{"date":"2026-01-02 09:26:00","open":1.84,"high":1.9,"low":1.83,"close":1.85,"volume":172369,"shares":0,"value":0},{"date":"2026-01-02 09:25:00","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":1000,"shares":0,"value":0},{"date":"2026-01-02 09:24:00","open":1.83,"high":1.85,"low":1.83,"close":1.85,"volume":13961,"shares":0,"value":0},{"date":"2026-01-02 09:23:00","open":1.8,"high":1.82,"low":1.8,"close":1.82,"volume":16937,"shares":0,"value":0},{"date":"2026-01-02 09:22:00","open":1.8,"high":1.85,"low":1.8,"close":1.8,"volume":35324,"shares":0,"value":0},{"date":"2026-01-02 09:21:00","open":1.88,"high":1.88,"low":1.81,"close":1.81,"volume":8700,"shares":0,"value":0},{"date":"2026-01-02 09:20:00","open":1.9,"high":1.9,"low":1.8,"close":1.8,"volume":13076,"shares":0,"value":0},{"date":"2026-01-02 09:19:00","open":1.95,"high":1.95,"low":1.9,"close":1.9,"volume":53825,"shares":0,"value":0},{"date":"2026-01-02 09:18:00","open":2.02,"high":2.02,"low":1.99,"close":1.99,"volume":39071,"shares":0,"value":0}]}

{"status":"ok","message":"","count":0,"data":[{"date":"2026-01-02 16:00:00","open":2.02,"high":2.02,"low":1.53,"close":1.82,"volume":4361702,"shares":1,"value":0},{"date":"2026-01-01 16:00:00","open":2.32,"high":2.45,"low":2,"close":2.02,"volume":4826273,"shares":0,"value":0},{"date":"2025-12-31 16:00:00","open":2.55,"high":2.87,"low":2.05,"close":2.32,"volume":2576296,"shares":0,"value":0},{"date":"2025-12-30 16:00:00","open":3.06,"high":3.15,"low":2.51,"close":2.72,"volume":1711142,"shares":0,"value":0},{"date":"2025-12-29 16:00:00","open":3.19,"high":3.75,"low":2.31,"close":3.04,"volume":4698074,"shares":1,"value":0},{"date":"2025-12-26 16:00:00","open":4.25,"high":4.4,"low":3.28,"close":3.31,"volume":4067636,"shares":0,"value":0},{"date":"2025-12-24 16:00:00","open":4.74,"high":4.78,"low":3.01,"close":4.28,"volume":17436018,"shares":1,"value":0},{"date":"2025-12-23 16:00:00","open":2.99,"high":3.78,"low":2.99,"close":3.78,"volume":4290207,"shares":1,"value":0},{"date":"2025-12-22 16:00:00","open":1.75,"high":2.79,"low":1.28,"close":2.78,"volume":10436080,"shares":1,"value":0}]}

Stock Detail

LSEVLR LSE Ventures Limited(RIGHT)

Professional company snapshot, technicals, statements and corporate actions.

Daily candlestick chart with volume