{"ok":true,"symbol":"DANGSUGAR","name":"Dangote Sugar Refinery PLC","sector":"Consumer Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":78.7,"regularMarketChange":0,"regularMarketChangePercent":0.13,"52WeekHigh":97.57,"52WeekLow":62.9,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":91,"high":91.39,"low":88.79,"close":89.53,"volume":2304597},{"time":"2025-08-05","open":89.48,"high":90.66,"low":88.85,"close":89.78,"volume":840045},{"time":"2025-08-06","open":89.73,"high":89.76,"low":88.92,"close":89.3,"volume":4476451},{"time":"2025-08-07","open":89.25,"high":90.26,"low":87.38,"close":88.35,"volume":4802468},{"time":"2025-08-08","open":88.3,"high":89.81,"low":87.26,"close":88.91,"volume":745740},{"time":"2025-08-11","open":88.86,"high":90.37,"low":87.95,"close":89.78,"volume":725244},{"time":"2025-08-12","open":89.73,"high":90.91,"low":89.38,"close":90.19,"volume":670800},{"time":"2025-08-13","open":90.14,"high":91.23,"low":89.18,"close":90.75,"volume":1284975},{"time":"2025-08-14","open":90.7,"high":91.41,"low":89.23,"close":90.15,"volume":3420678},{"time":"2025-08-15","open":90.09,"high":90.95,"low":88.71,"close":88.9,"volume":1961419},{"time":"2025-08-18","open":88.85,"high":90.22,"low":88.56,"close":89.52,"volume":2995469},{"time":"2025-08-19","open":89.47,"high":90.17,"low":88.89,"close":89.55,"volume":3245130},{"time":"2025-08-20","open":89.5,"high":90.39,"low":88.18,"close":88.97,"volume":1522822},{"time":"2025-08-21","open":88.92,"high":89.26,"low":88.08,"close":89.16,"volume":1311896},{"time":"2025-08-22","open":89.11,"high":89.75,"low":88.77,"close":89.43,"volume":3286873},{"time":"2025-08-25","open":89.38,"high":89.63,"low":88.87,"close":89.18,"volume":3570223},{"time":"2025-08-26","open":89.13,"high":90.4,"low":88.22,"close":90.39,"volume":4645848},{"time":"2025-08-27","open":90.34,"high":91.14,"low":90.23,"close":90.56,"volume":2988119},{"time":"2025-08-28","open":90.51,"high":92.06,"low":90.37,"close":91.05,"volume":2494586},{"time":"2025-08-29","open":91,"high":91.67,"low":90.1,"close":90.63,"volume":2605425},{"time":"2025-09-01","open":90.58,"high":90.92,"low":89.74,"close":89.81,"volume":1428234},{"time":"2025-09-02","open":89.76,"high":90.62,"low":88.14,"close":88.8,"volume":4137936},{"time":"2025-09-03","open":88.75,"high":89.27,"low":87.44,"close":88.49,"volume":2263370},{"time":"2025-09-04","open":88.44,"high":89.22,"low":86.32,"close":87.06,"volume":2079577},{"time":"2025-09-05","open":87.01,"high":87.77,"low":85.64,"close":86.61,"volume":2072788},{"time":"2025-09-08","open":86.56,"high":87.41,"low":84.92,"close":85.66,"volume":2208873},{"time":"2025-09-09","open":85.61,"high":86.51,"low":85,"close":85.86,"volume":3390213},{"time":"2025-09-10","open":85.81,"high":85.94,"low":84.1,"close":85.04,"volume":905966},{"time":"2025-09-11","open":85,"high":85.82,"low":84.31,"close":84.68,"volume":2741182},{"time":"2025-09-12","open":84.63,"high":85.9,"low":84.43,"close":85.19,"volume":4186425},{"time":"2025-09-15","open":85.15,"high":85.21,"low":84.13,"close":84.87,"volume":1156352},{"time":"2025-09-16","open":84.82,"high":85.81,"low":82.79,"close":83.37,"volume":2858110},{"time":"2025-09-17","open":83.32,"high":85.56,"low":82.94,"close":84.72,"volume":1823478},{"time":"2025-09-18","open":84.67,"high":85.31,"low":83.85,"close":85.3,"volume":2707329},{"time":"2025-09-19","open":85.25,"high":85.62,"low":83.79,"close":84.66,"volume":2534310},{"time":"2025-09-22","open":84.61,"high":85.21,"low":83.27,"close":83.77,"volume":1120538},{"time":"2025-09-23","open":83.72,"high":84.86,"low":83.21,"close":84.67,"volume":3082666},{"time":"2025-09-24","open":84.63,"high":85.16,"low":83.85,"close":84.44,"volume":4047849},{"time":"2025-09-25","open":84.39,"high":84.57,"low":82.79,"close":83.44,"volume":269925},{"time":"2025-09-26","open":83.4,"high":83.78,"low":81.76,"close":82.43,"volume":4714570},{"time":"2025-09-29","open":82.38,"high":83.47,"low":82.14,"close":83.2,"volume":674192},{"time":"2025-09-30","open":83.16,"high":83.36,"low":83.03,"close":83.13,"volume":2987057},{"time":"2025-10-01","open":83.08,"high":83.79,"low":82.84,"close":83.12,"volume":3839383},{"time":"2025-10-02","open":83.07,"high":84.98,"low":82.09,"close":83.97,"volume":1799099},{"time":"2025-10-03","open":83.93,"high":84.66,"low":83.44,"close":83.78,"volume":1040487},{"time":"2025-10-06","open":83.73,"high":84.5,"low":83.14,"close":83.71,"volume":4545113},{"time":"2025-10-07","open":83.67,"high":84.18,"low":82.94,"close":83.36,"volume":2281245},{"time":"2025-10-08","open":83.32,"high":83.34,"low":82.44,"close":83.16,"volume":4846374},{"time":"2025-10-09","open":83.11,"high":83.71,"low":82.22,"close":83.71,"volume":1680503},{"time":"2025-10-10","open":83.66,"high":85.05,"low":82.75,"close":84.69,"volume":2596549},{"time":"2025-10-13","open":84.65,"high":84.77,"low":83.15,"close":83.94,"volume":3903485},{"time":"2025-10-14","open":83.89,"high":85.86,"low":82.91,"close":84.89,"volume":2692778},{"time":"2025-10-15","open":84.84,"high":85.89,"low":84.42,"close":85.53,"volume":1794240},{"time":"2025-10-16","open":85.48,"high":87.22,"low":85.02,"close":86.35,"volume":358547},{"time":"2025-10-17","open":86.3,"high":86.65,"low":85.62,"close":86.3,"volume":2865513},{"time":"2025-10-20","open":86.25,"high":87.21,"low":86.23,"close":86.58,"volume":4464613},{"time":"2025-10-21","open":86.53,"high":86.81,"low":85.83,"close":86.66,"volume":4802281},{"time":"2025-10-22","open":86.61,"high":87.77,"low":85.75,"close":87.39,"volume":2754221},{"time":"2025-10-23","open":87.35,"high":88,"low":86.39,"close":87.51,"volume":2635215},{"time":"2025-10-24","open":87.46,"high":88.34,"low":86.51,"close":86.93,"volume":378876},{"time":"2025-10-27","open":86.88,"high":87.83,"low":86.34,"close":87.15,"volume":2740319},{"time":"2025-10-28","open":87.1,"high":87.32,"low":86.02,"close":86.55,"volume":650900},{"time":"2025-10-29","open":86.5,"high":88.15,"low":85.76,"close":87.44,"volume":1320978},{"time":"2025-10-30","open":87.39,"high":88.69,"low":87.32,"close":87.97,"volume":4419047},{"time":"2025-10-31","open":87.92,"high":88.01,"low":87.01,"close":87.53,"volume":2528692},{"time":"2025-11-03","open":87.49,"high":87.94,"low":87.17,"close":87.68,"volume":1973408},{"time":"2025-11-04","open":87.63,"high":88.47,"low":87.51,"close":87.58,"volume":3878721},{"time":"2025-11-05","open":87.53,"high":88.47,"low":87.01,"close":87.24,"volume":3885866},{"time":"2025-11-06","open":87.19,"high":88.03,"low":86.81,"close":87.95,"volume":4116912},{"time":"2025-11-07","open":87.9,"high":89.83,"low":87.15,"close":89.3,"volume":4692345},{"time":"2025-11-10","open":89.25,"high":89.89,"low":88.97,"close":89.41,"volume":1193933},{"time":"2025-11-11","open":89.36,"high":90.16,"low":88.88,"close":89.08,"volume":823113},{"time":"2025-11-12","open":89.03,"high":89.64,"low":88.29,"close":88.83,"volume":503198},{"time":"2025-11-13","open":88.78,"high":89.06,"low":87.98,"close":88.21,"volume":1687369},{"time":"2025-11-14","open":88.16,"high":89.57,"low":87.87,"close":88.95,"volume":1038697},{"time":"2025-11-17","open":88.9,"high":89.29,"low":88.11,"close":88.14,"volume":318392},{"time":"2025-11-18","open":88.09,"high":88.12,"low":86.94,"close":87.14,"volume":4629006},{"time":"2025-11-19","open":87.09,"high":87.7,"low":85.69,"close":86.03,"volume":2485476},{"time":"2025-11-20","open":85.98,"high":87.7,"low":85.07,"close":87.21,"volume":903723},{"time":"2025-11-21","open":87.17,"high":87.52,"low":86.84,"close":87.01,"volume":678914},{"time":"2025-11-24","open":86.96,"high":88.31,"low":86.22,"close":87.32,"volume":3148561},{"time":"2025-11-25","open":87.27,"high":87.27,"low":86.58,"close":87.22,"volume":1874283},{"time":"2025-11-26","open":87.17,"high":89.3,"low":86.29,"close":88.39,"volume":2705381},{"time":"2025-11-27","open":88.34,"high":89.03,"low":87.08,"close":87.82,"volume":482272},{"time":"2025-11-28","open":87.77,"high":88.79,"low":85.8,"close":86.22,"volume":2073386},{"time":"2025-12-01","open":86.17,"high":86.99,"low":85.43,"close":85.98,"volume":390308},{"time":"2025-12-02","open":85.93,"high":87.43,"low":85.17,"close":86.63,"volume":4367734},{"time":"2025-12-03","open":86.59,"high":86.99,"low":85.71,"close":86.78,"volume":2502229},{"time":"2025-12-04","open":86.73,"high":87.2,"low":86.15,"close":87.07,"volume":4291836},{"time":"2025-12-05","open":87.02,"high":87.56,"low":85.72,"close":85.95,"volume":1682252},{"time":"2025-12-08","open":85.9,"high":86.31,"low":84.94,"close":85.92,"volume":3279563},{"time":"2025-12-09","open":85.87,"high":87.25,"low":84.85,"close":86.82,"volume":4509494},{"time":"2025-12-10","open":86.77,"high":88.54,"low":86.6,"close":87.9,"volume":3963630},{"time":"2025-12-11","open":87.85,"high":88.89,"low":87.58,"close":87.63,"volume":1749279},{"time":"2025-12-12","open":87.58,"high":88.69,"low":87.41,"close":88.1,"volume":1626404},{"time":"2025-12-15","open":88.05,"high":89.77,"low":87.2,"close":89.32,"volume":1947506},{"time":"2025-12-16","open":89.27,"high":90.16,"low":88.54,"close":89.16,"volume":2789379},{"time":"2025-12-17","open":89.11,"high":90.26,"low":88.93,"close":89.73,"volume":5054300},{"time":"2025-12-18","open":89.68,"high":90.35,"low":88.83,"close":89.06,"volume":3597576},{"time":"2025-12-19","open":89.01,"high":89.69,"low":88.21,"close":88.37,"volume":2483217},{"time":"2025-12-22","open":88.32,"high":89.46,"low":88.27,"close":88.43,"volume":3155117},{"time":"2025-12-23","open":88.38,"high":89.07,"low":87.16,"close":88.01,"volume":2512250},{"time":"2025-12-24","open":87.96,"high":88.44,"low":87.32,"close":87.66,"volume":4468215},{"time":"2025-12-25","open":87.62,"high":88.17,"low":86.66,"close":87.63,"volume":2432869},{"time":"2025-12-26","open":87.59,"high":88.58,"low":87.52,"close":87.86,"volume":3151838},{"time":"2025-12-29","open":87.81,"high":89.14,"low":87.23,"close":88.82,"volume":1353372},{"time":"2025-12-30","open":88.77,"high":88.93,"low":88.24,"close":88.84,"volume":1556301},{"time":"2025-12-31","open":88.79,"high":90.07,"low":88.15,"close":89.13,"volume":5062776},{"time":"2026-01-01","open":89.08,"high":89.63,"low":88.3,"close":89.02,"volume":3470020},{"time":"2026-01-02","open":88.97,"high":90.03,"low":88.48,"close":89.94,"volume":1861500},{"time":"2026-01-05","open":89.89,"high":90.8,"low":89.04,"close":90.21,"volume":2054696},{"time":"2026-01-06","open":90.16,"high":90.74,"low":88.9,"close":89.97,"volume":765108},{"time":"2026-01-07","open":89.92,"high":91.04,"low":89.28,"close":90.7,"volume":1169162},{"time":"2026-01-08","open":90.65,"high":91.74,"low":90.6,"close":91.53,"volume":987336},{"time":"2026-01-09","open":91.48,"high":93,"low":91.15,"close":92.74,"volume":2738167},{"time":"2026-01-12","open":92.69,"high":92.99,"low":91,"close":91.55,"volume":4108672},{"time":"2026-01-13","open":91.5,"high":91.94,"low":91.2,"close":91.56,"volume":322311},{"time":"2026-01-14","open":91.51,"high":92.69,"low":91.37,"close":92.09,"volume":2836734},{"time":"2026-01-15","open":92.04,"high":92.88,"low":91.82,"close":92.31,"volume":1545423},{"time":"2026-01-16","open":92.26,"high":92.98,"low":91.75,"close":92.68,"volume":2764691},{"time":"2026-01-19","open":92.63,"high":93.64,"low":91.8,"close":93.07,"volume":4535596},{"time":"2026-01-20","open":93.02,"high":94.52,"low":92.34,"close":94.09,"volume":1033981},{"time":"2026-01-21","open":94.04,"high":96.33,"low":93.44,"close":95.45,"volume":1036147},{"time":"2026-01-22","open":95.4,"high":96.27,"low":93.79,"close":94.24,"volume":3307584},{"time":"2026-01-23","open":94.18,"high":94.66,"low":93.71,"close":94.43,"volume":1342757},{"time":"2026-01-26","open":94.37,"high":94.73,"low":93.26,"close":94.47,"volume":2960078},{"time":"2026-01-27","open":94.41,"high":95.7,"low":93.38,"close":94.77,"volume":3723021},{"time":"2026-01-28","open":94.72,"high":95.33,"low":93.64,"close":94.99,"volume":3890753},{"time":"2026-01-29","open":94.93,"high":95.29,"low":93.58,"close":94.38,"volume":3474680},{"time":"2026-01-30","open":94.33,"high":94.54,"low":93.49,"close":93.51,"volume":866019},{"time":"2026-02-02","open":93.46,"high":94.21,"low":92.99,"close":93.12,"volume":4278764},{"time":"2026-02-03","open":93.06,"high":93.21,"low":91.8,"close":92.78,"volume":3797358},{"time":"2026-02-04","open":92.72,"high":93.74,"low":92.12,"close":92.93,"volume":2003923},{"time":"2026-02-05","open":92.88,"high":93.85,"low":91.91,"close":93.19,"volume":4861077},{"time":"2026-02-06","open":93.14,"high":93.98,"low":92.11,"close":92.73,"volume":3618159},{"time":"2026-02-09","open":92.68,"high":92.86,"low":90.66,"close":91.6,"volume":4866103},{"time":"2026-02-10","open":91.55,"high":91.76,"low":90.28,"close":91.18,"volume":1364252},{"time":"2026-02-11","open":91.13,"high":91.28,"low":90.31,"close":90.89,"volume":2776082},{"time":"2026-02-12","open":90.84,"high":91.29,"low":90.21,"close":90.89,"volume":4855087},{"time":"2026-02-13","open":90.84,"high":91.33,"low":90.69,"close":91.12,"volume":4792015},{"time":"2026-02-16","open":91.07,"high":92.09,"low":90.4,"close":91.56,"volume":1245170},{"time":"2026-02-17","open":91.51,"high":92.41,"low":90.55,"close":92.08,"volume":1901701},{"time":"2026-02-18","open":92.03,"high":93.89,"low":91.25,"close":93.18,"volume":1134555},{"time":"2026-02-19","open":93.13,"high":93.7,"low":93.01,"close":93.16,"volume":2302223},{"time":"2026-02-20","open":93.11,"high":93.2,"low":92.34,"close":92.72,"volume":361448},{"time":"2026-02-23","open":92.67,"high":92.82,"low":91.53,"close":92.16,"volume":2601725},{"time":"2026-02-24","open":92.11,"high":93.73,"low":91.34,"close":92.85,"volume":339731},{"time":"2026-02-25","open":92.79,"high":94.19,"low":92.04,"close":93.23,"volume":4206745},{"time":"2026-02-26","open":93.18,"high":93.67,"low":92.31,"close":93.56,"volume":2097657},{"time":"2026-02-27","open":93.51,"high":94.03,"low":92.55,"close":92.62,"volume":3801342},{"time":"2026-03-02","open":92.57,"high":94.09,"low":92,"close":93.14,"volume":1673972},{"time":"2026-03-03","open":93.09,"high":93.51,"low":92.38,"close":93.48,"volume":4324264},{"time":"2026-03-04","open":93.43,"high":94.14,"low":92.34,"close":93.41,"volume":2027699},{"time":"2026-03-05","open":93.36,"high":94.43,"low":93.12,"close":93.84,"volume":350425},{"time":"2026-03-06","open":93.79,"high":94.83,"low":93.64,"close":94.14,"volume":4117857},{"time":"2026-03-09","open":94.09,"high":95.32,"low":93.15,"close":94.95,"volume":4282913},{"time":"2026-03-10","open":94.89,"high":95.95,"low":93.85,"close":95.4,"volume":2309339},{"time":"2026-03-11","open":95.34,"high":97.51,"low":94.2,"close":96.64,"volume":2261811},{"time":"2026-03-12","open":96.58,"high":96.66,"low":96.23,"close":96.57,"volume":1761220},{"time":"2026-03-13","open":96.52,"high":97.57,"low":96.14,"close":96.29,"volume":1196052},{"time":"2026-03-16","open":96.24,"high":96.81,"low":95.76,"close":96.54,"volume":2953735},{"time":"2026-03-17","open":96.48,"high":97.18,"low":95.41,"close":96.85,"volume":824581},{"time":"2026-03-18","open":96.79,"high":97.1,"low":96.49,"close":96.52,"volume":1010177},{"time":"2026-03-19","open":96.47,"high":96.68,"low":95.31,"close":95.85,"volume":2213054},{"time":"2026-03-20","open":95.79,"high":97.41,"low":95.38,"close":96.49,"volume":4969969},{"time":"2026-03-23","open":96.44,"high":97,"low":94.76,"close":95.29,"volume":1592343},{"time":"2026-03-24","open":95.24,"high":96.09,"low":95.04,"close":95.72,"volume":4669159},{"time":"2026-03-25","open":95.67,"high":96.68,"low":95.02,"close":95.86,"volume":945082},{"time":"2026-03-26","open":95.81,"high":97.04,"low":95.53,"close":96.86,"volume":384581},{"time":"2026-03-27","open":96.81,"high":96.93,"low":95.34,"close":95.56,"volume":4246513},{"time":"2026-03-30","open":95.51,"high":96.29,"low":94.74,"close":96.16,"volume":2897945},{"time":"2026-03-31","open":96.11,"high":96.69,"low":95.39,"close":96.13,"volume":765875},{"time":"2026-04-01","open":96.07,"high":96.87,"low":95.08,"close":95.58,"volume":4136095},{"time":"2026-04-02","open":95.53,"high":96.49,"low":95.52,"close":95.66,"volume":4334595},{"time":"2026-04-03","open":95.61,"high":95.72,"low":93.54,"close":94.39,"volume":1043691},{"time":"2026-04-06","open":94.33,"high":95.62,"low":93.33,"close":95,"volume":4987523},{"time":"2026-04-07","open":94.95,"high":95.77,"low":94.28,"close":94.59,"volume":2844558},{"time":"2026-04-08","open":94.54,"high":96.4,"low":94.49,"close":95.81,"volume":1883464},{"time":"2026-04-09","open":95.76,"high":96.45,"low":94.55,"close":94.62,"volume":4347964},{"time":"2026-04-10","open":94.57,"high":95.66,"low":94.49,"close":94.58,"volume":3911255},{"time":"2026-04-13","open":94.53,"high":96.55,"low":94.37,"close":96.04,"volume":456064},{"time":"2026-04-14","open":95.99,"high":96.69,"low":95.32,"close":96.14,"volume":1887645},{"time":"2026-04-15","open":96.09,"high":96.68,"low":94.91,"close":95.63,"volume":4528770},{"time":"2026-04-16","open":95.58,"high":95.83,"low":93.06,"close":93.75,"volume":3753215},{"time":"2026-04-17","open":93.7,"high":94.1,"low":91.83,"close":92.18,"volume":762288},{"time":"2026-04-20","open":92.13,"high":92.15,"low":91.04,"close":91.9,"volume":1672598},{"time":"2026-04-21","open":91.84,"high":92.27,"low":91.17,"close":91.92,"volume":3237585},{"time":"2026-04-22","open":91.86,"high":92.19,"low":90.81,"close":92.15,"volume":2445246},{"time":"2026-04-23","open":92.1,"high":93.73,"low":91.26,"close":92.66,"volume":1795018},{"time":"2026-04-24","open":92.61,"high":94.06,"low":92.35,"close":93.13,"volume":5132994},{"time":"2026-04-27","open":93.08,"high":94.05,"low":92.93,"close":93.54,"volume":2391392},{"time":"2026-04-28","open":93.48,"high":93.91,"low":92.24,"close":92.77,"volume":2310670},{"time":"2026-04-29","open":92.72,"high":93.63,"low":91.41,"close":92.26,"volume":2095686},{"time":"2026-04-30","open":92.21,"high":92.48,"low":91.25,"close":91.84,"volume":3846001},{"time":"2026-05-01","open":91.79,"high":92,"low":90.73,"close":91.53,"volume":1379704},{"time":"2026-05-04","open":91.48,"high":92.47,"low":90.94,"close":92.38,"volume":4615070},{"time":"2026-05-05","open":92.33,"high":92.39,"low":91.31,"close":91.83,"volume":3859897},{"time":"2026-05-06","open":91.78,"high":94.26,"low":91.08,"close":93.19,"volume":5059563},{"time":"2026-05-07","open":93.13,"high":93.86,"low":91.68,"close":92.68,"volume":1146603},{"time":"2026-05-08","open":92.63,"high":93.31,"low":92.56,"close":92.57,"volume":992071},{"time":"2026-05-11","open":92.52,"high":92.75,"low":92.15,"close":92.42,"volume":2956965},{"time":"2026-05-12","open":92.37,"high":92.41,"low":91.11,"close":92.19,"volume":1555682},{"time":"2026-05-13","open":92.14,"high":92.71,"low":91.1,"close":91.54,"volume":5147765},{"time":"2026-05-14","open":91.49,"high":91.98,"low":90.49,"close":91,"volume":1744122},{"time":"2026-05-15","open":91,"high":91,"low":91,"close":91,"volume":2281243},{"time":"2026-05-18","open":91,"high":88.5,"low":88.5,"close":88.5,"volume":3065271},{"time":"2026-05-19","open":88.5,"high":88.4,"low":87,"close":87,"volume":3462832},{"time":"2026-05-20","open":87,"high":88.5,"low":88.5,"close":88.5,"volume":1787883},{"time":"2026-05-21","open":88.5,"high":88,"low":88,"close":88,"volume":2720827},{"time":"2026-05-22","open":88,"high":87,"low":87,"close":87,"volume":6518130},{"time":"2026-05-25","open":87,"high":87,"low":87,"close":87,"volume":1909731},{"time":"2026-05-26","open":87,"high":78.3,"low":78.3,"close":78.3,"volume":4714102},{"time":"2026-05-29","open":70.5,"high":73.95,"low":70.5,"close":71.15,"volume":28349356},{"time":"2026-06-01","open":71.15,"high":73.5,"low":71.15,"close":71.15,"volume":10669956},{"time":"2026-06-02","open":71.15,"high":72.3,"low":70.5,"close":71.65,"volume":10575001},{"time":"2026-06-03","open":71.65,"high":72,"low":70.5,"close":71,"volume":6220906},{"time":"2026-06-04","open":71,"high":71,"low":70.1,"close":70.35,"volume":3353157},{"time":"2026-06-05","open":70.35,"high":72,"low":71.5,"close":72,"volume":5924847},{"time":"2026-06-08","open":72,"high":72.85,"low":72,"close":72,"volume":5399402},{"time":"2026-06-09","open":72,"high":72.6,"low":71.9,"close":72.6,"volume":5378271},{"time":"2026-06-10","open":72.6,"high":73.65,"low":72,"close":73.65,"volume":2233647},{"time":"2026-06-11","open":73.65,"high":79,"low":75,"close":78.2,"volume":5893615},{"time":"2026-06-13","open":73.65,"high":79,"low":75,"close":78.2,"volume":5893617},{"time":"2026-06-15","open":78.2,"high":81.1,"low":79.5,"close":81.1,"volume":5323653},{"time":"2026-06-16","open":80.6,"high":80.45,"low":78,"close":78,"volume":3180441},{"time":"2026-06-17","open":78,"high":79.9,"low":75.05,"close":79.5,"volume":4507610},{"time":"2026-06-18","open":79.5,"high":77.2,"low":74,"close":74.3,"volume":10993409},{"time":"2026-06-19","open":74.3,"high":75.25,"low":73,"close":74,"volume":6518689},{"time":"2026-06-22","open":74,"high":74,"low":73,"close":73.9,"volume":7968776},{"time":"2026-06-23","open":73.9,"high":72.6,"low":71,"close":71.15,"volume":43118447},{"time":"2026-06-24","open":71.15,"high":72,"low":70.5,"close":70.5,"volume":11128268},{"time":"2026-06-25","open":70.5,"high":70.9,"low":69.5,"close":70,"volume":9148934},{"time":"2026-06-26","open":70,"high":70.2,"low":68,"close":68,"volume":6542352},{"time":"2026-06-29","open":68,"high":70,"low":62.9,"close":64.65,"volume":29363020},{"time":"2026-06-30","open":64.65,"high":67.8,"low":66.8,"close":67.8,"volume":5063598},{"time":"2026-07-01","open":67.8,"high":70,"low":69.5,"close":70,"volume":4410372},{"time":"2026-07-02","open":70,"high":69.15,"low":68,"close":69,"volume":4500459},{"time":"2026-07-03","open":69,"high":70,"low":69.95,"close":70,"volume":2700377},{"time":"2026-07-06","open":70,"high":71.5,"low":71,"close":71,"volume":8544221},{"time":"2026-07-07","open":71,"high":72.2,"low":72,"close":72,"volume":4370128},{"time":"2026-07-08","open":72,"high":74,"low":71,"close":71,"volume":6231615},{"time":"2026-07-09","open":71,"high":72,"low":71.15,"close":72,"volume":3359303},{"time":"2026-07-10","open":72,"high":72,"low":72,"close":72,"volume":2566154},{"time":"2026-07-13","open":72,"high":72,"low":72,"close":72,"volume":3204953},{"time":"2026-07-14","open":72,"high":74,"low":72,"close":72,"volume":6606234},{"time":"2026-07-15","open":72,"high":73.05,"low":72,"close":72,"volume":2168102},{"time":"2026-07-16","open":72,"high":73,"low":72.95,"close":72.95,"volume":3083596},{"time":"2026-07-17","open":72.95,"high":73,"low":73,"close":73,"volume":2324893},{"time":"2026-07-20","open":73,"high":73.1,"low":73,"close":73,"volume":4579360},{"time":"2026-07-21","open":73,"high":73,"low":73,"close":73,"volume":5691517},{"time":"2026-07-22","open":73,"high":79,"low":72,"close":74.15,"volume":16254671},{"time":"2026-07-23","open":74.15,"high":74.15,"low":71.5,"close":74.15,"volume":31602432},{"time":"2026-07-24","open":74.15,"high":76.5,"low":75,"close":76.5,"volume":3203357},{"time":"2026-07-27","open":76.5,"high":79,"low":76,"close":78.9,"volume":8928492},{"time":"2026-07-28","open":78.9,"high":83.8,"low":79,"close":83.8,"volume":7891738},{"time":"2026-07-29","open":83.8,"high":84.8,"low":79.6,"close":80,"volume":7162384},{"time":"2026-07-30","open":80,"high":80,"low":78.7,"close":78.7,"volume":2616513},{"time":"2026-07-31","open":78.7,"high":80,"low":78.7,"close":78.7,"volume":4855887}],"count":258,"source":"mixed","cachedAt":"2026-08-03T05:44:14+00:00"}