{"ok":true,"symbol":"ALUMACO","name":"Aluminium Extrusion Industries PLC","sector":"Industrial Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":1.85,"regularMarketChange":0.01,"regularMarketChangePercent":0.54,"asOf":"2026-08-04","stale":false,"52WeekHigh":2.05,"52WeekLow":1.65,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":1.85,"high":1.86,"low":1.84,"close":1.84,"volume":4128515},{"time":"2025-08-05","open":1.84,"high":1.85,"low":1.8,"close":1.81,"volume":4857445},{"time":"2025-08-06","open":1.81,"high":1.84,"low":1.8,"close":1.83,"volume":1155797},{"time":"2025-08-07","open":1.82,"high":1.84,"low":1.81,"close":1.82,"volume":3374581},{"time":"2025-08-08","open":1.82,"high":1.85,"low":1.82,"close":1.84,"volume":899380},{"time":"2025-08-11","open":1.84,"high":1.87,"low":1.82,"close":1.83,"volume":1382550},{"time":"2025-08-12","open":1.83,"high":1.84,"low":1.83,"close":1.83,"volume":4047525},{"time":"2025-08-13","open":1.83,"high":1.84,"low":1.8,"close":1.81,"volume":1050840},{"time":"2025-08-14","open":1.8,"high":1.82,"low":1.79,"close":1.79,"volume":1502686},{"time":"2025-08-15","open":1.79,"high":1.8,"low":1.79,"close":1.8,"volume":3440196},{"time":"2025-08-18","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":4194135},{"time":"2025-08-19","open":1.8,"high":1.81,"low":1.77,"close":1.78,"volume":3564268},{"time":"2025-08-20","open":1.78,"high":1.8,"low":1.75,"close":1.76,"volume":1396443},{"time":"2025-08-21","open":1.75,"high":1.78,"low":1.75,"close":1.78,"volume":910239},{"time":"2025-08-22","open":1.78,"high":1.78,"low":1.74,"close":1.75,"volume":835070},{"time":"2025-08-25","open":1.75,"high":1.77,"low":1.74,"close":1.76,"volume":2449690},{"time":"2025-08-26","open":1.76,"high":1.78,"low":1.73,"close":1.75,"volume":1360318},{"time":"2025-08-27","open":1.75,"high":1.76,"low":1.74,"close":1.75,"volume":2670948},{"time":"2025-08-28","open":1.75,"high":1.76,"low":1.73,"close":1.76,"volume":1470885},{"time":"2025-08-29","open":1.75,"high":1.78,"low":1.73,"close":1.76,"volume":2664171},{"time":"2025-09-01","open":1.76,"high":1.77,"low":1.73,"close":1.75,"volume":4468290},{"time":"2025-09-02","open":1.75,"high":1.78,"low":1.75,"close":1.77,"volume":2790412},{"time":"2025-09-03","open":1.77,"high":1.79,"low":1.75,"close":1.78,"volume":3523397},{"time":"2025-09-04","open":1.77,"high":1.79,"low":1.77,"close":1.77,"volume":965924},{"time":"2025-09-05","open":1.77,"high":1.78,"low":1.74,"close":1.75,"volume":2436305},{"time":"2025-09-08","open":1.75,"high":1.78,"low":1.73,"close":1.78,"volume":1092944},{"time":"2025-09-09","open":1.78,"high":1.78,"low":1.76,"close":1.78,"volume":370844},{"time":"2025-09-10","open":1.78,"high":1.79,"low":1.77,"close":1.79,"volume":3668215},{"time":"2025-09-11","open":1.78,"high":1.81,"low":1.78,"close":1.8,"volume":1344933},{"time":"2025-09-12","open":1.8,"high":1.81,"low":1.78,"close":1.78,"volume":3100490},{"time":"2025-09-15","open":1.78,"high":1.8,"low":1.76,"close":1.8,"volume":1758043},{"time":"2025-09-16","open":1.8,"high":1.81,"low":1.8,"close":1.81,"volume":3768272},{"time":"2025-09-17","open":1.81,"high":1.81,"low":1.77,"close":1.78,"volume":1737025},{"time":"2025-09-18","open":1.77,"high":1.77,"low":1.75,"close":1.77,"volume":4349036},{"time":"2025-09-19","open":1.76,"high":1.77,"low":1.74,"close":1.77,"volume":3581542},{"time":"2025-09-22","open":1.77,"high":1.8,"low":1.77,"close":1.78,"volume":2451188},{"time":"2025-09-23","open":1.78,"high":1.81,"low":1.78,"close":1.8,"volume":3090367},{"time":"2025-09-24","open":1.8,"high":1.81,"low":1.78,"close":1.79,"volume":4080008},{"time":"2025-09-25","open":1.78,"high":1.81,"low":1.77,"close":1.78,"volume":2049781},{"time":"2025-09-26","open":1.78,"high":1.78,"low":1.76,"close":1.78,"volume":4968827},{"time":"2025-09-29","open":1.78,"high":1.79,"low":1.76,"close":1.77,"volume":2665340},{"time":"2025-09-30","open":1.77,"high":1.77,"low":1.75,"close":1.76,"volume":3306686},{"time":"2025-10-01","open":1.76,"high":1.79,"low":1.74,"close":1.78,"volume":2218244},{"time":"2025-10-02","open":1.77,"high":1.79,"low":1.77,"close":1.77,"volume":893734},{"time":"2025-10-03","open":1.76,"high":1.77,"low":1.74,"close":1.75,"volume":3727572},{"time":"2025-10-06","open":1.75,"high":1.76,"low":1.71,"close":1.73,"volume":2255606},{"time":"2025-10-07","open":1.73,"high":1.75,"low":1.73,"close":1.73,"volume":899618},{"time":"2025-10-08","open":1.73,"high":1.75,"low":1.71,"close":1.72,"volume":3748039},{"time":"2025-10-09","open":1.72,"high":1.74,"low":1.72,"close":1.74,"volume":3145597},{"time":"2025-10-10","open":1.73,"high":1.73,"low":1.7,"close":1.71,"volume":2182967},{"time":"2025-10-13","open":1.7,"high":1.72,"low":1.68,"close":1.69,"volume":3948949},{"time":"2025-10-14","open":1.68,"high":1.69,"low":1.67,"close":1.68,"volume":5007360},{"time":"2025-10-15","open":1.68,"high":1.69,"low":1.66,"close":1.67,"volume":3363511},{"time":"2025-10-16","open":1.67,"high":1.69,"low":1.66,"close":1.67,"volume":1566036},{"time":"2025-10-17","open":1.67,"high":1.68,"low":1.65,"close":1.66,"volume":2923796},{"time":"2025-10-20","open":1.66,"high":1.68,"low":1.65,"close":1.68,"volume":2479717},{"time":"2025-10-21","open":1.67,"high":1.69,"low":1.66,"close":1.68,"volume":3748628},{"time":"2025-10-22","open":1.68,"high":1.71,"low":1.66,"close":1.7,"volume":1669559},{"time":"2025-10-23","open":1.7,"high":1.73,"low":1.68,"close":1.72,"volume":1119391},{"time":"2025-10-24","open":1.72,"high":1.73,"low":1.72,"close":1.72,"volume":3059429},{"time":"2025-10-27","open":1.71,"high":1.75,"low":1.7,"close":1.73,"volume":1314135},{"time":"2025-10-28","open":1.73,"high":1.77,"low":1.72,"close":1.76,"volume":1487159},{"time":"2025-10-29","open":1.76,"high":1.78,"low":1.76,"close":1.78,"volume":3978791},{"time":"2025-10-30","open":1.77,"high":1.79,"low":1.76,"close":1.77,"volume":4856030},{"time":"2025-10-31","open":1.77,"high":1.79,"low":1.74,"close":1.76,"volume":816749},{"time":"2025-11-03","open":1.76,"high":1.77,"low":1.73,"close":1.75,"volume":2057752},{"time":"2025-11-04","open":1.75,"high":1.78,"low":1.74,"close":1.77,"volume":3878038},{"time":"2025-11-05","open":1.77,"high":1.77,"low":1.74,"close":1.76,"volume":3698166},{"time":"2025-11-06","open":1.75,"high":1.78,"low":1.75,"close":1.77,"volume":4229374},{"time":"2025-11-07","open":1.77,"high":1.8,"low":1.75,"close":1.79,"volume":5156944},{"time":"2025-11-10","open":1.79,"high":1.79,"low":1.76,"close":1.78,"volume":4286312},{"time":"2025-11-11","open":1.78,"high":1.8,"low":1.76,"close":1.79,"volume":4012508},{"time":"2025-11-12","open":1.78,"high":1.79,"low":1.77,"close":1.77,"volume":4588758},{"time":"2025-11-13","open":1.77,"high":1.78,"low":1.75,"close":1.75,"volume":1363446},{"time":"2025-11-14","open":1.74,"high":1.77,"low":1.73,"close":1.75,"volume":3301092},{"time":"2025-11-17","open":1.75,"high":1.76,"low":1.72,"close":1.73,"volume":4077654},{"time":"2025-11-18","open":1.73,"high":1.75,"low":1.72,"close":1.75,"volume":4218147},{"time":"2025-11-19","open":1.75,"high":1.76,"low":1.74,"close":1.75,"volume":2500471},{"time":"2025-11-20","open":1.74,"high":1.76,"low":1.72,"close":1.74,"volume":1558305},{"time":"2025-11-21","open":1.73,"high":1.74,"low":1.72,"close":1.74,"volume":653038},{"time":"2025-11-24","open":1.74,"high":1.76,"low":1.7,"close":1.72,"volume":2324942},{"time":"2025-11-25","open":1.72,"high":1.72,"low":1.7,"close":1.71,"volume":3452150},{"time":"2025-11-26","open":1.71,"high":1.73,"low":1.7,"close":1.72,"volume":4517490},{"time":"2025-11-27","open":1.72,"high":1.72,"low":1.71,"close":1.72,"volume":2982835},{"time":"2025-11-28","open":1.72,"high":1.72,"low":1.71,"close":1.71,"volume":1973355},{"time":"2025-12-01","open":1.7,"high":1.71,"low":1.7,"close":1.7,"volume":3354929},{"time":"2025-12-02","open":1.7,"high":1.74,"low":1.69,"close":1.72,"volume":4121948},{"time":"2025-12-03","open":1.72,"high":1.74,"low":1.7,"close":1.71,"volume":1174868},{"time":"2025-12-04","open":1.71,"high":1.74,"low":1.71,"close":1.73,"volume":1432068},{"time":"2025-12-05","open":1.72,"high":1.75,"low":1.72,"close":1.73,"volume":1163982},{"time":"2025-12-08","open":1.73,"high":1.74,"low":1.69,"close":1.7,"volume":4833903},{"time":"2025-12-09","open":1.7,"high":1.71,"low":1.69,"close":1.71,"volume":3954512},{"time":"2025-12-10","open":1.71,"high":1.73,"low":1.7,"close":1.73,"volume":4896885},{"time":"2025-12-11","open":1.73,"high":1.74,"low":1.71,"close":1.73,"volume":594615},{"time":"2025-12-12","open":1.72,"high":1.74,"low":1.71,"close":1.73,"volume":4044655},{"time":"2025-12-15","open":1.73,"high":1.75,"low":1.7,"close":1.72,"volume":793604},{"time":"2025-12-16","open":1.72,"high":1.75,"low":1.7,"close":1.74,"volume":2588390},{"time":"2025-12-17","open":1.74,"high":1.75,"low":1.72,"close":1.75,"volume":4438671},{"time":"2025-12-18","open":1.75,"high":1.76,"low":1.74,"close":1.74,"volume":1859737},{"time":"2025-12-19","open":1.74,"high":1.77,"low":1.72,"close":1.75,"volume":3414345},{"time":"2025-12-22","open":1.75,"high":1.79,"low":1.75,"close":1.78,"volume":224606},{"time":"2025-12-23","open":1.78,"high":1.81,"low":1.77,"close":1.79,"volume":3255937},{"time":"2025-12-24","open":1.79,"high":1.81,"low":1.78,"close":1.81,"volume":259073},{"time":"2025-12-25","open":1.81,"high":1.81,"low":1.79,"close":1.81,"volume":1668212},{"time":"2025-12-26","open":1.8,"high":1.82,"low":1.79,"close":1.81,"volume":2868645},{"time":"2025-12-29","open":1.81,"high":1.83,"low":1.8,"close":1.82,"volume":3440553},{"time":"2025-12-30","open":1.82,"high":1.83,"low":1.8,"close":1.82,"volume":1632132},{"time":"2025-12-31","open":1.82,"high":1.82,"low":1.81,"close":1.82,"volume":3789856},{"time":"2026-01-01","open":1.82,"high":1.83,"low":1.79,"close":1.8,"volume":3151373},{"time":"2026-01-02","open":1.79,"high":1.83,"low":1.78,"close":1.81,"volume":4662412},{"time":"2026-01-05","open":1.81,"high":1.83,"low":1.8,"close":1.81,"volume":1688084},{"time":"2026-01-06","open":1.81,"high":1.82,"low":1.8,"close":1.81,"volume":1026017},{"time":"2026-01-07","open":1.81,"high":1.83,"low":1.8,"close":1.81,"volume":3869056},{"time":"2026-01-08","open":1.81,"high":1.83,"low":1.79,"close":1.82,"volume":1683574},{"time":"2026-01-09","open":1.82,"high":1.85,"low":1.8,"close":1.84,"volume":1740961},{"time":"2026-01-12","open":1.83,"high":1.88,"low":1.82,"close":1.86,"volume":1639425},{"time":"2026-01-13","open":1.86,"high":1.86,"low":1.82,"close":1.84,"volume":4956025},{"time":"2026-01-14","open":1.84,"high":1.86,"low":1.81,"close":1.82,"volume":549667},{"time":"2026-01-15","open":1.82,"high":1.83,"low":1.78,"close":1.8,"volume":369806},{"time":"2026-01-16","open":1.8,"high":1.81,"low":1.76,"close":1.77,"volume":4287706},{"time":"2026-01-19","open":1.77,"high":1.8,"low":1.75,"close":1.77,"volume":4832328},{"time":"2026-01-20","open":1.77,"high":1.8,"low":1.76,"close":1.79,"volume":4156292},{"time":"2026-01-21","open":1.79,"high":1.79,"low":1.76,"close":1.77,"volume":4453834},{"time":"2026-01-22","open":1.77,"high":1.81,"low":1.76,"close":1.8,"volume":777291},{"time":"2026-01-23","open":1.8,"high":1.82,"low":1.79,"close":1.8,"volume":1126386},{"time":"2026-01-26","open":1.8,"high":1.81,"low":1.78,"close":1.79,"volume":2190436},{"time":"2026-01-27","open":1.79,"high":1.79,"low":1.76,"close":1.76,"volume":4582588},{"time":"2026-01-28","open":1.76,"high":1.77,"low":1.73,"close":1.75,"volume":3192321},{"time":"2026-01-29","open":1.75,"high":1.78,"low":1.73,"close":1.77,"volume":772652},{"time":"2026-01-30","open":1.76,"high":1.79,"low":1.75,"close":1.77,"volume":446871},{"time":"2026-02-02","open":1.77,"high":1.78,"low":1.75,"close":1.76,"volume":4841093},{"time":"2026-02-03","open":1.76,"high":1.78,"low":1.74,"close":1.77,"volume":398553},{"time":"2026-02-04","open":1.77,"high":1.78,"low":1.75,"close":1.77,"volume":4484264},{"time":"2026-02-05","open":1.76,"high":1.77,"low":1.74,"close":1.76,"volume":4519565},{"time":"2026-02-06","open":1.75,"high":1.79,"low":1.75,"close":1.77,"volume":1970015},{"time":"2026-02-09","open":1.77,"high":1.8,"low":1.76,"close":1.79,"volume":3922266},{"time":"2026-02-10","open":1.79,"high":1.82,"low":1.78,"close":1.81,"volume":600704},{"time":"2026-02-11","open":1.81,"high":1.83,"low":1.78,"close":1.83,"volume":2868085},{"time":"2026-02-12","open":1.82,"high":1.85,"low":1.81,"close":1.84,"volume":3900816},{"time":"2026-02-13","open":1.84,"high":1.86,"low":1.83,"close":1.86,"volume":3204169},{"time":"2026-02-16","open":1.85,"high":1.86,"low":1.83,"close":1.85,"volume":3310451},{"time":"2026-02-17","open":1.85,"high":1.86,"low":1.83,"close":1.86,"volume":4259008},{"time":"2026-02-18","open":1.86,"high":1.87,"low":1.83,"close":1.84,"volume":2665909},{"time":"2026-02-19","open":1.84,"high":1.86,"low":1.82,"close":1.84,"volume":228304},{"time":"2026-02-20","open":1.84,"high":1.85,"low":1.79,"close":1.81,"volume":248642},{"time":"2026-02-23","open":1.81,"high":1.83,"low":1.81,"close":1.82,"volume":4582320},{"time":"2026-02-24","open":1.82,"high":1.82,"low":1.81,"close":1.82,"volume":1683815},{"time":"2026-02-25","open":1.81,"high":1.82,"low":1.79,"close":1.81,"volume":3525957},{"time":"2026-02-26","open":1.8,"high":1.81,"low":1.8,"close":1.8,"volume":4469723},{"time":"2026-02-27","open":1.8,"high":1.82,"low":1.78,"close":1.79,"volume":3042828},{"time":"2026-03-02","open":1.79,"high":1.84,"low":1.77,"close":1.83,"volume":2419322},{"time":"2026-03-03","open":1.82,"high":1.84,"low":1.81,"close":1.83,"volume":1554558},{"time":"2026-03-04","open":1.83,"high":1.83,"low":1.81,"close":1.82,"volume":795111},{"time":"2026-03-05","open":1.82,"high":1.83,"low":1.79,"close":1.81,"volume":2726567},{"time":"2026-03-06","open":1.81,"high":1.84,"low":1.8,"close":1.83,"volume":418636},{"time":"2026-03-09","open":1.83,"high":1.84,"low":1.81,"close":1.82,"volume":451594},{"time":"2026-03-10","open":1.81,"high":1.83,"low":1.8,"close":1.82,"volume":1535842},{"time":"2026-03-11","open":1.82,"high":1.84,"low":1.8,"close":1.83,"volume":542200},{"time":"2026-03-12","open":1.83,"high":1.85,"low":1.8,"close":1.84,"volume":719542},{"time":"2026-03-13","open":1.84,"high":1.89,"low":1.83,"close":1.87,"volume":1163509},{"time":"2026-03-16","open":1.86,"high":1.9,"low":1.86,"close":1.89,"volume":1590238},{"time":"2026-03-17","open":1.89,"high":1.9,"low":1.88,"close":1.89,"volume":1537430},{"time":"2026-03-18","open":1.89,"high":1.89,"low":1.86,"close":1.88,"volume":2636559},{"time":"2026-03-19","open":1.87,"high":1.88,"low":1.87,"close":1.87,"volume":949616},{"time":"2026-03-20","open":1.86,"high":1.87,"low":1.86,"close":1.87,"volume":2916553},{"time":"2026-03-23","open":1.87,"high":1.9,"low":1.85,"close":1.89,"volume":2590405},{"time":"2026-03-24","open":1.89,"high":1.92,"low":1.87,"close":1.89,"volume":3921093},{"time":"2026-03-25","open":1.89,"high":1.91,"low":1.89,"close":1.89,"volume":4260999},{"time":"2026-03-26","open":1.89,"high":1.9,"low":1.88,"close":1.9,"volume":3380637},{"time":"2026-03-27","open":1.9,"high":1.92,"low":1.89,"close":1.9,"volume":476122},{"time":"2026-03-30","open":1.89,"high":1.89,"low":1.89,"close":1.89,"volume":4296599},{"time":"2026-03-31","open":1.89,"high":1.91,"low":1.87,"close":1.89,"volume":2994419},{"time":"2026-04-01","open":1.89,"high":1.91,"low":1.84,"close":1.85,"volume":4978586},{"time":"2026-04-02","open":1.85,"high":1.88,"low":1.85,"close":1.85,"volume":4307835},{"time":"2026-04-03","open":1.85,"high":1.88,"low":1.84,"close":1.85,"volume":3368732},{"time":"2026-04-06","open":1.85,"high":1.86,"low":1.84,"close":1.86,"volume":1121227},{"time":"2026-04-07","open":1.86,"high":1.87,"low":1.83,"close":1.85,"volume":1434403},{"time":"2026-04-08","open":1.85,"high":1.89,"low":1.83,"close":1.87,"volume":2353463},{"time":"2026-04-09","open":1.87,"high":1.89,"low":1.86,"close":1.87,"volume":2910506},{"time":"2026-04-10","open":1.87,"high":1.89,"low":1.87,"close":1.88,"volume":3691259},{"time":"2026-04-13","open":1.88,"high":1.93,"low":1.86,"close":1.91,"volume":5172654},{"time":"2026-04-14","open":1.91,"high":1.92,"low":1.9,"close":1.9,"volume":3226992},{"time":"2026-04-15","open":1.9,"high":1.93,"low":1.89,"close":1.93,"volume":3522449},{"time":"2026-04-16","open":1.93,"high":1.96,"low":1.92,"close":1.93,"volume":211753},{"time":"2026-04-17","open":1.93,"high":1.95,"low":1.91,"close":1.91,"volume":3666119},{"time":"2026-04-20","open":1.91,"high":1.94,"low":1.9,"close":1.91,"volume":1454885},{"time":"2026-04-21","open":1.91,"high":1.93,"low":1.9,"close":1.93,"volume":667762},{"time":"2026-04-22","open":1.93,"high":1.94,"low":1.91,"close":1.92,"volume":2401249},{"time":"2026-04-23","open":1.91,"high":1.93,"low":1.88,"close":1.89,"volume":5158456},{"time":"2026-04-24","open":1.89,"high":1.9,"low":1.86,"close":1.88,"volume":2417486},{"time":"2026-04-27","open":1.88,"high":1.89,"low":1.88,"close":1.89,"volume":5082472},{"time":"2026-04-28","open":1.88,"high":1.92,"low":1.88,"close":1.9,"volume":1318498},{"time":"2026-04-29","open":1.9,"high":1.91,"low":1.86,"close":1.87,"volume":3761851},{"time":"2026-04-30","open":1.87,"high":1.89,"low":1.85,"close":1.89,"volume":1665427},{"time":"2026-05-01","open":1.89,"high":1.89,"low":1.87,"close":1.89,"volume":2560587},{"time":"2026-05-04","open":1.88,"high":1.89,"low":1.83,"close":1.84,"volume":3866364},{"time":"2026-05-05","open":1.84,"high":1.84,"low":1.83,"close":1.84,"volume":3929676},{"time":"2026-05-06","open":1.84,"high":1.85,"low":1.83,"close":1.84,"volume":3611036},{"time":"2026-05-07","open":1.84,"high":1.85,"low":1.81,"close":1.84,"volume":3114259},{"time":"2026-05-08","open":1.83,"high":1.85,"low":1.82,"close":1.84,"volume":3670738},{"time":"2026-05-11","open":1.84,"high":1.85,"low":1.82,"close":1.84,"volume":4304147},{"time":"2026-05-12","open":1.84,"high":1.89,"low":1.83,"close":1.86,"volume":4594740},{"time":"2026-05-13","open":1.86,"high":1.88,"low":1.85,"close":1.87,"volume":4508933},{"time":"2026-05-14","open":1.87,"high":1.89,"low":1.86,"close":1.87,"volume":1334437},{"time":"2026-05-15","open":1.86,"high":1.89,"low":1.86,"close":1.86,"volume":938979},{"time":"2026-05-18","open":1.86,"high":1.89,"low":1.85,"close":1.89,"volume":326473},{"time":"2026-05-19","open":1.88,"high":1.88,"low":1.85,"close":1.86,"volume":5173506},{"time":"2026-05-20","open":1.86,"high":1.91,"low":1.83,"close":1.88,"volume":4066113},{"time":"2026-05-21","open":1.88,"high":1.9,"low":1.86,"close":1.87,"volume":4897043},{"time":"2026-05-22","open":1.87,"high":1.88,"low":1.86,"close":1.88,"volume":2702083},{"time":"2026-05-25","open":1.88,"high":1.88,"low":1.86,"close":1.88,"volume":1485486},{"time":"2026-05-26","open":1.87,"high":1.91,"low":1.86,"close":1.91,"volume":4684160},{"time":"2026-05-27","open":1.91,"high":1.94,"low":1.9,"close":1.94,"volume":4223019},{"time":"2026-05-28","open":1.93,"high":1.96,"low":1.91,"close":1.93,"volume":994736},{"time":"2026-05-29","open":1.93,"high":1.97,"low":1.93,"close":1.96,"volume":4431142},{"time":"2026-06-01","open":1.95,"high":1.97,"low":1.93,"close":1.97,"volume":4995619},{"time":"2026-06-02","open":1.97,"high":1.97,"low":1.96,"close":1.97,"volume":291057},{"time":"2026-06-03","open":1.96,"high":2.02,"low":1.95,"close":2,"volume":2421324},{"time":"2026-06-04","open":1.99,"high":2.02,"low":1.98,"close":2.01,"volume":640667},{"time":"2026-06-05","open":2.01,"high":2.03,"low":2,"close":2.02,"volume":3550086},{"time":"2026-06-08","open":2.02,"high":2.04,"low":2.01,"close":2.01,"volume":3527431},{"time":"2026-06-09","open":2,"high":2.01,"low":2,"close":2.01,"volume":2083871},{"time":"2026-06-10","open":2.01,"high":2.03,"low":2.01,"close":2.03,"volume":2798330},{"time":"2026-06-11","open":2.03,"high":2.05,"low":2.02,"close":2.03,"volume":2768614},{"time":"2026-06-12","open":2.03,"high":2.04,"low":1.98,"close":2,"volume":3508193},{"time":"2026-06-15","open":1.99,"high":2.03,"low":1.99,"close":2.02,"volume":2285940},{"time":"2026-06-16","open":2.02,"high":2.03,"low":2.01,"close":2.02,"volume":4427632},{"time":"2026-06-17","open":2.01,"high":2.03,"low":2,"close":2.02,"volume":447625},{"time":"2026-06-18","open":2.02,"high":2.04,"low":2,"close":2.01,"volume":3431834},{"time":"2026-06-19","open":2.01,"high":2.04,"low":1.99,"close":2.02,"volume":1224037},{"time":"2026-06-22","open":2.01,"high":2.04,"low":1.98,"close":2,"volume":4051467},{"time":"2026-06-23","open":2,"high":2.01,"low":1.98,"close":1.99,"volume":637813},{"time":"2026-06-24","open":1.99,"high":2.01,"low":1.97,"close":1.99,"volume":3966938},{"time":"2026-06-25","open":1.99,"high":2.02,"low":1.97,"close":1.98,"volume":1054019},{"time":"2026-06-26","open":1.98,"high":1.99,"low":1.97,"close":1.98,"volume":3727271},{"time":"2026-06-29","open":1.97,"high":1.98,"low":1.95,"close":1.95,"volume":3898049},{"time":"2026-06-30","open":1.95,"high":1.97,"low":1.93,"close":1.95,"volume":1474835},{"time":"2026-07-01","open":1.95,"high":1.95,"low":1.93,"close":1.94,"volume":332500},{"time":"2026-07-02","open":1.94,"high":1.95,"low":1.93,"close":1.95,"volume":1957186},{"time":"2026-07-03","open":1.95,"high":1.97,"low":1.94,"close":1.96,"volume":1924291},{"time":"2026-07-06","open":1.95,"high":1.97,"low":1.92,"close":1.94,"volume":607264},{"time":"2026-07-07","open":1.94,"high":1.95,"low":1.91,"close":1.91,"volume":833258},{"time":"2026-07-08","open":1.91,"high":1.93,"low":1.89,"close":1.92,"volume":973208},{"time":"2026-07-09","open":1.92,"high":1.92,"low":1.89,"close":1.89,"volume":1553488},{"time":"2026-07-10","open":1.89,"high":1.91,"low":1.85,"close":1.86,"volume":1279022},{"time":"2026-07-13","open":1.86,"high":1.89,"low":1.85,"close":1.87,"volume":3738637},{"time":"2026-07-14","open":1.87,"high":1.87,"low":1.86,"close":1.87,"volume":3397353},{"time":"2026-07-15","open":1.86,"high":1.87,"low":1.85,"close":1.87,"volume":3142484},{"time":"2026-07-16","open":1.87,"high":1.88,"low":1.85,"close":1.87,"volume":5015627},{"time":"2026-07-17","open":1.87,"high":1.87,"low":1.86,"close":1.86,"volume":205961},{"time":"2026-07-20","open":1.86,"high":1.87,"low":1.83,"close":1.84,"volume":3276802},{"time":"2026-07-21","open":1.84,"high":1.86,"low":1.83,"close":1.84,"volume":3321930},{"time":"2026-07-22","open":1.84,"high":1.85,"low":1.82,"close":1.82,"volume":675969},{"time":"2026-07-23","open":1.82,"high":1.84,"low":1.81,"close":1.81,"volume":1308934},{"time":"2026-07-24","open":1.8,"high":1.82,"low":1.8,"close":1.82,"volume":1494069},{"time":"2026-07-27","open":1.82,"high":1.82,"low":1.8,"close":1.8,"volume":2125186},{"time":"2026-07-28","open":1.8,"high":1.81,"low":1.78,"close":1.8,"volume":4549968},{"time":"2026-07-29","open":1.8,"high":1.84,"low":1.78,"close":1.84,"volume":2354046},{"time":"2026-07-30","open":1.83,"high":1.85,"low":1.81,"close":1.82,"volume":552146},{"time":"2026-07-31","open":1.82,"high":1.85,"low":1.82,"close":1.83,"volume":4492226},{"time":"2026-08-03","open":1.83,"high":1.86,"low":1.82,"close":1.84,"volume":4831233},{"time":"2026-08-04","open":1.84,"high":1.85,"low":1.83,"close":1.85,"volume":1571984}],"count":262,"source":"fallback","cachedAt":"2026-08-04T11:33:27+00:00"}