{"status":"ok","message":"","count":182,"data":[{"date":"2021-11-26 17:30:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":5000,"shares":0,"value":0},{"date":"2021-11-26 17:07:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":75500,"shares":0,"value":0},{"date":"2021-11-26 17:06:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":92000,"shares":0,"value":0},{"date":"2021-11-26 17:02:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":36000,"shares":0,"value":0},{"date":"2021-11-26 17:01:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":0,"shares":0,"value":0},{"date":"2021-11-26 16:41:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":0,"shares":0,"value":0},{"date":"2021-11-26 16:30:00","open":0.01,"high":0.01,"low":0.01,"close":0.01,"volume":405500,"shares":0,"value":0},{"date":"2021-11-26 16:29:00","open":0.01,"high":0.01,"low":0.01,"close":0.01,"volume":667500,"shares":0,"value":0},{"date":"2021-11-26 16:28:00","open":0.01,"high":0.01,"low":0.01,"close":0.01,"volume":1326000,"shares":0,"value":0},{"date":"2021-11-26 16:27:00","open":0.01,"high":0.01,"low":0.01,"close":0.01,"volume":237000,"shares":0,"value":0},{"date":"2021-11-26 16:26:00","open":0.02,"high":0.02,"low":0.01,"close":0.01,"volume":10500,"shares":0,"value":0},{"date":"2021-11-26 16:25:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":5000,"shares":0,"value":0},{"date":"2021-11-26 16:24:00","open":0.02,"high":0.02,"low":0.01,"close":0.01,"volume":22000,"shares":0,"value":0},{"date":"2021-11-26 16:23:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":10000,"shares":0,"value":0},{"date":"2021-11-26 16:22:00","open":0.02,"high":0.02,"low":0.01,"close":0.01,"volume":96500,"shares":0,"value":0},{"date":"2021-11-26 16:21:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":120000,"shares":0,"value":0},{"date":"2021-11-26 16:20:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":73000,"shares":0,"value":0},{"date":"2021-11-26 16:19:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":52000,"shares":0,"value":0},{"date":"2021-11-26 16:18:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":100000,"shares":0,"value":0},{"date":"2021-11-26 16:17:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":220000,"shares":0,"value":0},{"date":"2021-11-26 16:16:00","open":0.02,"high":0.02,"low":0.01,"close":0.02,"volume":164000,"shares":0,"value":0},{"date":"2021-11-26 16:15:00","open":0.01,"high":0.01,"low":0.01,"close":0.01,"volume":14000,"shares":0,"value":0},{"date":"2021-11-26 16:14:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":123000,"shares":0,"value":0},{"date":"2021-11-26 16:13:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":93000,"shares":0,"value":0},{"date":"2021-11-26 16:12:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":53000,"shares":0,"value":0},{"date":"2021-11-26 16:11:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":155000,"shares":0,"value":0},{"date":"2021-11-26 16:10:00","open":0.03,"high":0.03,"low":0.02,"close":0.02,"volume":60000,"shares":0,"value":0},{"date":"2021-11-26 16:09:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":11500,"shares":0,"value":0},{"date":"2021-11-26 16:08:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":10000,"shares":0,"value":0},{"date":"2021-11-26 16:07:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":6500,"shares":0,"value":0},{"date":"2021-11-26 16:06:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":85000,"shares":0,"value":0},{"date":"2021-11-26 16:05:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":155000,"shares":0,"value":0},{"date":"2021-11-26 16:04:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":211000,"shares":0,"value":0},{"date":"2021-11-26 16:03:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":18500,"shares":0,"value":0},{"date":"2021-11-26 16:02:00","open":0.03,"high":0.03,"low":0.02,"close":0.02,"volume":110000,"shares":0,"value":0},{"date":"2021-11-26 15:59:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":14500,"shares":0,"value":0},{"date":"2021-11-26 15:58:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":8000,"shares":0,"value":0},{"date":"2021-11-26 15:57:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":134500,"shares":0,"value":0},{"date":"2021-11-26 15:56:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":444500,"shares":0,"value":0},{"date":"2021-11-26 15:53:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":2000,"shares":0,"value":0},{"date":"2021-11-26 15:51:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":73000,"shares":0,"value":0},{"date":"2021-11-26 15:49:00","open":0.02,"high":0.03,"low":0.02,"close":0.02,"volume":113000,"shares":0,"value":0},{"date":"2021-11-26 15:48:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":15000,"shares":0,"value":0},{"date":"2021-11-26 15:47:00","open":0.02,"high":0.03,"low":0.02,"close":0.03,"volume":1500,"shares":0,"value":0},{"date":"2021-11-26 15:46:00","open":0.03,"high":0.03,"low":0.02,"close":0.02,"volume":54000,"shares":0,"value":0},{"date":"2021-11-26 15:43:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":1000,"shares":0,"value":0},{"date":"2021-11-26 15:42:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":1000,"shares":0,"value":0},{"date":"2021-11-26 15:40:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":1000,"shares":0,"value":0},{"date":"2021-11-26 15:39:00","open":0.03,"high":0.04,"low":0.03,"close":0.03,"volume":96000,"shares":0,"value":0},{"date":"2021-11-26 15:38:00","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":9500,"shares":0,"value":0},{"date":"2021-11-26 15:36:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":109000,"shares":0,"value":0},{"date":"2021-11-26 15:34:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":10500,"shares":0,"value":0},{"date":"2021-11-26 15:33:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":10500,"shares":0,"value":0},{"date":"2021-11-26 15:29:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":3000,"shares":0,"value":0},{"date":"2021-11-26 15:26:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":10000,"shares":0,"value":0},{"date":"2021-11-26 15:25:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":1500,"shares":0,"value":0},{"date":"2021-11-26 15:24:00","open":0.03,"high":0.03,"low":0.02,"close":0.03,"volume":4500,"shares":0,"value":0},{"date":"2021-11-26 15:21:00","open":0.02,"high":0.02,"low":0.02,"close":0.02,"volume":2000,"shares":0,"value":0},{"date":"2021-11-26 15:17:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":47500,"shares":0,"value":0},{"date":"2021-11-26 15:16:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":250000,"shares":0,"value":0},{"date":"2021-11-26 15:14:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":60000,"shares":0,"value":0},{"date":"2021-11-26 15:13:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":3000,"shares":0,"value":0},{"date":"2021-11-26 15:10:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":160000,"shares":0,"value":0},{"date":"2021-11-26 15:09:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":26500,"shares":0,"value":0},{"date":"2021-11-26 15:08:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":415500,"shares":0,"value":0},{"date":"2021-11-26 15:06:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":2000,"shares":0,"value":0},{"date":"2021-11-26 15:03:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":14000,"shares":0,"value":0},{"date":"2021-11-26 15:02:00","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":2000,"shares":0,"value":0},{"date":"2021-11-26 15:01:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":30000,"shares":0,"value":0},{"date":"2021-11-26 14:53:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":5000,"shares":0,"value":0},{"date":"2021-11-26 14:52:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":6000,"shares":0,"value":0},{"date":"2021-11-26 14:51:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":500,"shares":0,"value":0},{"date":"2021-11-26 14:50:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":14000,"shares":0,"value":0},{"date":"2021-11-26 14:49:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":4000,"shares":0,"value":0},{"date":"2021-11-26 14:48:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":11500,"shares":0,"value":0},{"date":"2021-11-26 14:47:00","open":0.04,"high":0.04,"low":0.03,"close":0.03,"volume":22000,"shares":0,"value":0},{"date":"2021-11-26 14:46:00","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":3500,"shares":0,"value":0},{"date":"2021-11-26 14:45:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":52000,"shares":0,"value":0},{"date":"2021-11-26 14:44:00","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":104000,"shares":0,"value":0},{"date":"2021-11-26 14:43:00","open":0.03,"high":0.03,"low":0.03,"close":0.03,"volume":1000,"shares":0,"value":0},{"date":"2021-11-26 14:40:00","open":0.04,"high":0.04,"low":0.03,"close":0.03,"volume":23000,"shares":0,"value":0},{"date":"2021-11-26 14:38:00","open":0.04,"high":0.04,"low":0.01,"close":0.01,"volume":1302000,"shares":0,"value":0},{"date":"2021-11-26 14:37:00","open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":292000,"shares":0,"value":0},{"date":"2021-11-26 14:36:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":500,"shares":0,"value":0},{"date":"2021-11-26 14:35:00","open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":133000,"shares":0,"value":0},{"date":"2021-11-26 14:34:00","open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":500,"shares":0,"value":0},{"date":"2021-11-26 14:33:00","open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":15000,"shares":0,"value":0},{"date":"2021-11-26 14:31:00","open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":64500,"shares":0,"value":0},{"date":"2021-11-26 11:59:00","open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":2000,"shares":0,"value":0},{"date":"2021-11-26 11:58:00","open":0.04,"high":0.05,"low":0.04,"close":0.05,"volume":242500,"shares":0,"value":0},{"date":"2021-11-26 11:57:00","open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":254000,"shares":0,"value":0},{"date":"2021-11-26 11:56:00","open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":400000,"shares":0,"value":0},{"date":"2021-11-26 11:55:00","open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":13000,"shares":0,"value":0},{"date":"2021-11-26 11:44:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":500,"shares":0,"value":0},{"date":"2021-11-26 11:43:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":12000,"shares":0,"value":0},{"date":"2021-11-26 11:42:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":38500,"shares":0,"value":0},{"date":"2021-11-26 11:36:00","open":0.05,"high":0.05,"low":0.05,"close":0.05,"volume":2000,"shares":0,"value":0},{"date":"2021-11-26 11:33:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":31500,"shares":0,"value":0},{"date":"2021-11-26 11:32:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":500,"shares":0,"value":0},{"date":"2021-11-26 11:30:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":18000,"shares":0,"value":0},{"date":"2021-11-26 11:28:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":100000,"shares":0,"value":0},{"date":"2021-11-26 11:26:00","open":0.05,"high":0.06,"low":0.05,"close":0.06,"volume":7500,"shares":0,"value":0},{"date":"2021-11-26 11:25:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":2500,"shares":0,"value":0},{"date":"2021-11-26 11:23:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":3500,"shares":0,"value":0},{"date":"2021-11-26 11:22:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":15000,"shares":0,"value":0},{"date":"2021-11-26 11:20:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":500,"shares":0,"value":0},{"date":"2021-11-26 11:19:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":3000,"shares":0,"value":0},{"date":"2021-11-26 11:18:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":500,"shares":0,"value":0},{"date":"2021-11-26 11:17:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":8500,"shares":0,"value":0},{"date":"2021-11-26 11:16:00","open":0.07,"high":0.07,"low":0.06,"close":0.06,"volume":251500,"shares":0,"value":0},{"date":"2021-11-26 11:14:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":10000,"shares":0,"value":0},{"date":"2021-11-26 11:13:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":70500,"shares":0,"value":0},{"date":"2021-11-26 11:12:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":500,"shares":0,"value":0},{"date":"2021-11-26 11:10:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":10000,"shares":0,"value":0},{"date":"2021-11-26 11:08:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":30000,"shares":0,"value":0},{"date":"2021-11-26 11:07:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":10000,"shares":0,"value":0},{"date":"2021-11-26 11:01:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":1000,"shares":0,"value":0},{"date":"2021-11-26 11:00:00","open":0.06,"high":0.07,"low":0.06,"close":0.07,"volume":24000,"shares":0,"value":0},{"date":"2021-11-26 10:58:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":13500,"shares":0,"value":0},{"date":"2021-11-26 10:56:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":5000,"shares":0,"value":0},{"date":"2021-11-26 10:55:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":86500,"shares":0,"value":0},{"date":"2021-11-26 10:54:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":1500,"shares":0,"value":0},{"date":"2021-11-26 10:53:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":5000,"shares":0,"value":0},{"date":"2021-11-26 10:52:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":5000,"shares":0,"value":0},{"date":"2021-11-26 10:51:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":10000,"shares":0,"value":0},{"date":"2021-11-26 10:50:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":5000,"shares":0,"value":0},{"date":"2021-11-26 10:47:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":6000,"shares":0,"value":0},{"date":"2021-11-26 10:45:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":11500,"shares":0,"value":0},{"date":"2021-11-26 10:43:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":22500,"shares":0,"value":0},{"date":"2021-11-26 10:42:00","open":0.09,"high":0.09,"low":0.08,"close":0.08,"volume":267500,"shares":0,"value":0},{"date":"2021-11-26 10:41:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":100000,"shares":0,"value":0},{"date":"2021-11-26 10:40:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":8000,"shares":0,"value":0},{"date":"2021-11-26 10:38:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":17500,"shares":0,"value":0},{"date":"2021-11-26 10:37:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":5000,"shares":0,"value":0},{"date":"2021-11-26 10:36:00","open":0.11,"high":0.11,"low":0.1,"close":0.1,"volume":148500,"shares":0,"value":0},{"date":"2021-11-26 10:34:00","open":0.1,"high":0.1,"low":0.1,"close":0.1,"volume":280000,"shares":0,"value":0},{"date":"2021-11-26 10:33:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":1500,"shares":0,"value":0},{"date":"2021-11-26 10:32:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":34000,"shares":0,"value":0},{"date":"2021-11-26 10:31:00","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":500,"shares":0,"value":0},{"date":"2021-11-26 10:30:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":37500,"shares":0,"value":0},{"date":"2021-11-26 10:28:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":305000,"shares":0,"value":0},{"date":"2021-11-26 10:27:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":5000,"shares":0,"value":0},{"date":"2021-11-26 10:25:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":2000,"shares":0,"value":0},{"date":"2021-11-26 10:24:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":2000,"shares":0,"value":0},{"date":"2021-11-26 10:23:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":55000,"shares":0,"value":0},{"date":"2021-11-26 10:22:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":5000,"shares":0,"value":0},{"date":"2021-11-26 10:20:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":2000,"shares":0,"value":0},{"date":"2021-11-26 10:19:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":69000,"shares":0,"value":0},{"date":"2021-11-26 10:18:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":500,"shares":0,"value":0},{"date":"2021-11-26 10:17:00","open":0.08,"high":0.08,"low":0.07,"close":0.07,"volume":13500,"shares":0,"value":0},{"date":"2021-11-26 10:16:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":9500,"shares":0,"value":0},{"date":"2021-11-26 10:15:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":1000,"shares":0,"value":0},{"date":"2021-11-26 10:14:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":33000,"shares":0,"value":0},{"date":"2021-11-26 10:13:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":80000,"shares":0,"value":0},{"date":"2021-11-26 10:12:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":3500,"shares":0,"value":0},{"date":"2021-11-26 10:11:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":50000,"shares":0,"value":0},{"date":"2021-11-26 10:07:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":500,"shares":0,"value":0},{"date":"2021-11-26 10:06:00","open":0.08,"high":0.08,"low":0.07,"close":0.07,"volume":1000,"shares":0,"value":0},{"date":"2021-11-26 10:05:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":5000,"shares":0,"value":0},{"date":"2021-11-26 10:03:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":95000,"shares":0,"value":0},{"date":"2021-11-26 10:02:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":7500,"shares":0,"value":0},{"date":"2021-11-26 10:00:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":3000,"shares":0,"value":0},{"date":"2021-11-26 09:58:00","open":0.06,"high":0.07,"low":0.06,"close":0.07,"volume":114500,"shares":0,"value":0},{"date":"2021-11-26 09:56:00","open":0.07,"high":0.08,"low":0.07,"close":0.08,"volume":90500,"shares":0,"value":0},{"date":"2021-11-26 09:54:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":190000,"shares":0,"value":0},{"date":"2021-11-26 09:52:00","open":0.07,"high":0.07,"low":0.06,"close":0.06,"volume":7000,"shares":0,"value":0},{"date":"2021-11-26 09:51:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":118500,"shares":0,"value":0},{"date":"2021-11-26 09:50:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":16500,"shares":0,"value":0},{"date":"2021-11-26 09:48:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":23000,"shares":0,"value":0},{"date":"2021-11-26 09:47:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":48000,"shares":0,"value":0},{"date":"2021-11-26 09:45:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":9500,"shares":0,"value":0},{"date":"2021-11-26 09:43:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":50000,"shares":0,"value":0},{"date":"2021-11-26 09:38:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":500,"shares":0,"value":0},{"date":"2021-11-26 09:37:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":1500,"shares":0,"value":0},{"date":"2021-11-26 09:36:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":20000,"shares":0,"value":0},{"date":"2021-11-26 09:34:00","open":0.08,"high":0.08,"low":0.07,"close":0.07,"volume":18500,"shares":0,"value":0},{"date":"2021-11-26 09:32:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":20000,"shares":0,"value":0},{"date":"2021-11-26 09:31:00","open":0.07,"high":0.07,"low":0.07,"close":0.07,"volume":1000,"shares":0,"value":0},{"date":"2021-11-26 09:27:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":1500,"shares":0,"value":0},{"date":"2021-11-26 09:26:00","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":2000,"shares":0,"value":0},{"date":"2021-11-26 09:20:00","open":0.08,"high":0.08,"low":0.07,"close":0.07,"volume":1500,"shares":0,"value":0},{"date":"2021-11-26 09:19:00","open":0.08,"high":0.08,"low":0.08,"close":0.08,"volume":500,"shares":0,"value":0},{"date":"2021-11-26 09:16:00","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":25000,"shares":0,"value":0}]}

{"status":"ok","message":"","count":0,"data":[{"date":"2021-11-26 17:29:28","open":0.04,"high":0.11,"low":0.01,"close":0.02,"volume":13246000,"shares":0,"value":0},{"date":"2021-11-25 16:02:19","open":0.15,"high":0.15,"low":0.04,"close":0.06,"volume":5296000,"shares":0,"value":0},{"date":"2021-11-24 16:05:18","open":0.23,"high":0.24,"low":0.12,"close":0.14,"volume":2468000,"shares":0,"value":0},{"date":"2021-11-23 16:13:15","open":0.42,"high":0.42,"low":0.2,"close":0.22,"volume":3044500,"shares":0,"value":0},{"date":"2021-11-22 15:36:37","open":0.61,"high":0.61,"low":0.35,"close":0.38,"volume":2862000,"shares":0,"value":0},{"date":"2021-11-19 17:09:11","open":0.65,"high":0.73,"low":0.45,"close":0.59,"volume":4376500,"shares":0,"value":0},{"date":"2021-11-18 16:08:53","open":0.62,"high":0.67,"low":0.45,"close":0.62,"volume":3514000,"shares":0,"value":0},{"date":"2021-11-17 15:35:42","open":0.85,"high":0.85,"low":0.54,"close":0.58,"volume":1506500,"shares":0,"value":0},{"date":"2021-11-16 16:02:55","open":0.9,"high":0.97,"low":0.7,"close":0.72,"volume":1834500,"shares":0,"value":0},{"date":"2021-11-15 16:04:24","open":0.7,"high":1.26,"low":0.7,"close":0.89,"volume":3297000,"shares":0,"value":0},{"date":"2021-11-12 17:05:52","open":1,"high":1,"low":0.75,"close":0.82,"volume":1964500,"shares":0,"value":0},{"date":"2021-11-11 16:02:08","open":1.1,"high":1.19,"low":1.02,"close":1.03,"volume":1221000,"shares":0,"value":0},{"date":"2021-11-10 16:14:43","open":1.19,"high":1.3,"low":0.98,"close":1.02,"volume":1775000,"shares":0,"value":0},{"date":"2021-11-09 16:04:22","open":1.46,"high":1.47,"low":1.02,"close":1.26,"volume":2143500,"shares":0,"value":0},{"date":"2021-11-08 16:01:08","open":1.76,"high":1.9,"low":1.46,"close":1.51,"volume":3952500,"shares":0,"value":0},{"date":"2021-11-05 17:15:01","open":1.85,"high":2,"low":1.66,"close":1.76,"volume":3190000,"shares":0,"value":0},{"date":"2021-11-04 16:12:30","open":2.43,"high":2.43,"low":1.75,"close":1.9,"volume":11957500,"shares":0,"value":0}]}

Stock Detail

MODAMR Modaraba Al-Mali(R

Professional company snapshot, technicals, statements and corporate actions.

Daily candlestick chart with volume