{"ok":true,"symbol":"ELLAHLAKES","name":"Ellah Lakes PLC","sector":"Agriculture","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":8.85,"regularMarketChange":0,"regularMarketChangePercent":-1.69,"52WeekHigh":11.5,"52WeekLow":8.05,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-01","open":10,"high":10.06,"low":9.92,"close":10,"volume":1316874},{"time":"2025-08-04","open":10.01,"high":10.11,"low":9.95,"close":10,"volume":3158556},{"time":"2025-08-05","open":10.01,"high":10.01,"low":9.87,"close":9.98,"volume":1939136},{"time":"2025-08-06","open":9.99,"high":10.07,"low":9.92,"close":9.93,"volume":1053759},{"time":"2025-08-07","open":9.94,"high":9.95,"low":9.85,"close":9.86,"volume":2204541},{"time":"2025-08-08","open":9.87,"high":10.03,"low":9.81,"close":9.95,"volume":1449702},{"time":"2025-08-11","open":9.96,"high":10.18,"low":9.88,"close":10.1,"volume":1820544},{"time":"2025-08-12","open":10.11,"high":10.26,"low":10.09,"close":10.19,"volume":276047},{"time":"2025-08-13","open":10.2,"high":10.26,"low":10.01,"close":10.05,"volume":2106650},{"time":"2025-08-14","open":10.06,"high":10.1,"low":10.02,"close":10.09,"volume":3506213},{"time":"2025-08-15","open":10.1,"high":10.28,"low":10.08,"close":10.24,"volume":4779208},{"time":"2025-08-18","open":10.25,"high":10.43,"low":10.16,"close":10.35,"volume":4413841},{"time":"2025-08-19","open":10.36,"high":10.41,"low":10.3,"close":10.34,"volume":4906122},{"time":"2025-08-20","open":10.35,"high":10.39,"low":10.27,"close":10.33,"volume":1639815},{"time":"2025-08-21","open":10.34,"high":10.37,"low":10.21,"close":10.31,"volume":3187736},{"time":"2025-08-22","open":10.32,"high":10.41,"low":10.27,"close":10.36,"volume":1976071},{"time":"2025-08-25","open":10.37,"high":10.46,"low":10.25,"close":10.31,"volume":220136},{"time":"2025-08-26","open":10.32,"high":10.35,"low":10.29,"close":10.34,"volume":4272463},{"time":"2025-08-27","open":10.35,"high":10.41,"low":10.24,"close":10.26,"volume":2897130},{"time":"2025-08-28","open":10.27,"high":10.33,"low":10.1,"close":10.22,"volume":3372913},{"time":"2025-08-29","open":10.23,"high":10.26,"low":10.21,"close":10.21,"volume":607150},{"time":"2025-09-01","open":10.22,"high":10.33,"low":9.99,"close":10.05,"volume":487123},{"time":"2025-09-02","open":10.06,"high":10.15,"low":9.95,"close":10.07,"volume":1381317},{"time":"2025-09-03","open":10.08,"high":10.23,"low":10.02,"close":10.19,"volume":3904069},{"time":"2025-09-04","open":10.2,"high":10.28,"low":10.09,"close":10.22,"volume":648941},{"time":"2025-09-05","open":10.23,"high":10.4,"low":10.13,"close":10.38,"volume":1453553},{"time":"2025-09-08","open":10.39,"high":10.61,"low":10.3,"close":10.48,"volume":2756679},{"time":"2025-09-09","open":10.5,"high":10.69,"low":10.44,"close":10.58,"volume":3622047},{"time":"2025-09-10","open":10.59,"high":10.81,"low":10.55,"close":10.74,"volume":2907630},{"time":"2025-09-11","open":10.75,"high":10.78,"low":10.62,"close":10.7,"volume":3729084},{"time":"2025-09-12","open":10.71,"high":10.72,"low":10.57,"close":10.67,"volume":4676586},{"time":"2025-09-15","open":10.68,"high":10.81,"low":10.57,"close":10.64,"volume":4070447},{"time":"2025-09-16","open":10.65,"high":10.71,"low":10.56,"close":10.69,"volume":757718},{"time":"2025-09-17","open":10.7,"high":10.74,"low":10.62,"close":10.64,"volume":4434402},{"time":"2025-09-18","open":10.65,"high":10.73,"low":10.54,"close":10.73,"volume":2100927},{"time":"2025-09-19","open":10.74,"high":10.79,"low":10.61,"close":10.79,"volume":1897235},{"time":"2025-09-22","open":10.8,"high":11.04,"low":10.71,"close":11.01,"volume":3093115},{"time":"2025-09-23","open":11.02,"high":11.14,"low":10.95,"close":11.03,"volume":3304328},{"time":"2025-09-24","open":11.04,"high":11.07,"low":10.92,"close":10.98,"volume":2940639},{"time":"2025-09-25","open":10.99,"high":11.11,"low":10.98,"close":11.04,"volume":4343033},{"time":"2025-09-26","open":11.05,"high":11.09,"low":10.97,"close":11.05,"volume":909171},{"time":"2025-09-29","open":11.06,"high":11.13,"low":10.98,"close":11.13,"volume":1613600},{"time":"2025-09-30","open":11.14,"high":11.17,"low":10.98,"close":11.06,"volume":577243},{"time":"2025-10-01","open":11.08,"high":11.15,"low":10.92,"close":10.94,"volume":1604392},{"time":"2025-10-02","open":10.95,"high":11.03,"low":10.79,"close":10.88,"volume":759706},{"time":"2025-10-03","open":10.89,"high":10.92,"low":10.83,"close":10.9,"volume":2977654},{"time":"2025-10-06","open":10.91,"high":10.91,"low":10.82,"close":10.89,"volume":3257369},{"time":"2025-10-07","open":10.9,"high":10.96,"low":10.79,"close":10.85,"volume":1072078},{"time":"2025-10-08","open":10.86,"high":10.93,"low":10.8,"close":10.87,"volume":5089046},{"time":"2025-10-09","open":10.88,"high":11.01,"low":10.62,"close":10.74,"volume":1028407},{"time":"2025-10-10","open":10.76,"high":10.96,"low":10.68,"close":10.89,"volume":362293},{"time":"2025-10-13","open":10.9,"high":11.1,"low":10.81,"close":11.03,"volume":3444352},{"time":"2025-10-14","open":11.04,"high":11.06,"low":10.9,"close":11.03,"volume":4439049},{"time":"2025-10-15","open":11.04,"high":11.07,"low":10.88,"close":10.94,"volume":3965036},{"time":"2025-10-16","open":10.95,"high":11.08,"low":10.9,"close":11.04,"volume":552465},{"time":"2025-10-17","open":11.05,"high":11.17,"low":10.94,"close":11.12,"volume":715253},{"time":"2025-10-20","open":11.13,"high":11.28,"low":11.06,"close":11.15,"volume":1531139},{"time":"2025-10-21","open":11.16,"high":11.22,"low":10.95,"close":11.04,"volume":979760},{"time":"2025-10-22","open":11.06,"high":11.17,"low":10.96,"close":11.03,"volume":1787040},{"time":"2025-10-23","open":11.05,"high":11.26,"low":10.95,"close":11.24,"volume":1037875},{"time":"2025-10-24","open":11.25,"high":11.35,"low":11.13,"close":11.2,"volume":2223338},{"time":"2025-10-27","open":11.21,"high":11.31,"low":11.16,"close":11.26,"volume":558619},{"time":"2025-10-28","open":11.27,"high":11.29,"low":10.96,"close":11.09,"volume":3218414},{"time":"2025-10-29","open":11.1,"high":11.1,"low":10.95,"close":11.05,"volume":462653},{"time":"2025-10-30","open":11.06,"high":11.07,"low":10.91,"close":10.94,"volume":3342293},{"time":"2025-10-31","open":10.95,"high":10.99,"low":10.85,"close":10.96,"volume":657262},{"time":"2025-11-03","open":10.98,"high":11.02,"low":10.81,"close":10.87,"volume":3961746},{"time":"2025-11-04","open":10.88,"high":10.99,"low":10.79,"close":10.84,"volume":1550641},{"time":"2025-11-05","open":10.85,"high":10.86,"low":10.78,"close":10.82,"volume":2390312},{"time":"2025-11-06","open":10.83,"high":10.93,"low":10.69,"close":10.72,"volume":751720},{"time":"2025-11-07","open":10.73,"high":10.74,"low":10.61,"close":10.63,"volume":3739499},{"time":"2025-11-10","open":10.64,"high":10.89,"low":10.59,"close":10.81,"volume":3861793},{"time":"2025-11-11","open":10.82,"high":10.86,"low":10.74,"close":10.78,"volume":4127395},{"time":"2025-11-12","open":10.8,"high":10.94,"low":10.76,"close":10.86,"volume":764192},{"time":"2025-11-13","open":10.87,"high":10.87,"low":10.57,"close":10.69,"volume":400966},{"time":"2025-11-14","open":10.7,"high":10.8,"low":10.6,"close":10.68,"volume":1318250},{"time":"2025-11-17","open":10.69,"high":10.81,"low":10.55,"close":10.56,"volume":4028261},{"time":"2025-11-18","open":10.57,"high":10.6,"low":10.39,"close":10.5,"volume":1863826},{"time":"2025-11-19","open":10.51,"high":10.66,"low":10.5,"close":10.58,"volume":4316801},{"time":"2025-11-20","open":10.59,"high":10.6,"low":10.37,"close":10.48,"volume":1442612},{"time":"2025-11-21","open":10.49,"high":10.51,"low":10.22,"close":10.33,"volume":3614382},{"time":"2025-11-24","open":10.34,"high":10.44,"low":10.23,"close":10.34,"volume":4142499},{"time":"2025-11-25","open":10.35,"high":10.37,"low":10.25,"close":10.33,"volume":4648553},{"time":"2025-11-26","open":10.34,"high":10.39,"low":10.13,"close":10.21,"volume":1471228},{"time":"2025-11-27","open":10.22,"high":10.31,"low":10.18,"close":10.24,"volume":2661017},{"time":"2025-11-28","open":10.25,"high":10.33,"low":10.24,"close":10.26,"volume":1165598},{"time":"2025-12-01","open":10.27,"high":10.45,"low":10.16,"close":10.45,"volume":2493197},{"time":"2025-12-02","open":10.46,"high":10.56,"low":10.4,"close":10.43,"volume":1342469},{"time":"2025-12-03","open":10.44,"high":10.71,"low":10.35,"close":10.6,"volume":3279237},{"time":"2025-12-04","open":10.61,"high":10.64,"low":10.47,"close":10.56,"volume":1397804},{"time":"2025-12-05","open":10.57,"high":10.69,"low":10.5,"close":10.57,"volume":902660},{"time":"2025-12-08","open":10.58,"high":10.58,"low":10.44,"close":10.53,"volume":3560018},{"time":"2025-12-09","open":10.55,"high":10.64,"low":10.39,"close":10.45,"volume":872961},{"time":"2025-12-10","open":10.46,"high":10.5,"low":10.46,"close":10.48,"volume":1503869},{"time":"2025-12-11","open":10.49,"high":10.6,"low":10.37,"close":10.58,"volume":1778361},{"time":"2025-12-12","open":10.59,"high":10.71,"low":10.48,"close":10.51,"volume":4931145},{"time":"2025-12-15","open":10.52,"high":10.62,"low":10.39,"close":10.4,"volume":1970988},{"time":"2025-12-16","open":10.41,"high":10.53,"low":10.27,"close":10.36,"volume":1524401},{"time":"2025-12-17","open":10.37,"high":10.43,"low":10.29,"close":10.39,"volume":4640733},{"time":"2025-12-18","open":10.4,"high":10.4,"low":10.29,"close":10.3,"volume":5179990},{"time":"2025-12-19","open":10.31,"high":10.4,"low":10.22,"close":10.33,"volume":3934023},{"time":"2025-12-22","open":10.34,"high":10.48,"low":10.31,"close":10.44,"volume":1926643},{"time":"2025-12-23","open":10.45,"high":10.62,"low":10.45,"close":10.53,"volume":2273764},{"time":"2025-12-24","open":10.54,"high":10.64,"low":10.44,"close":10.49,"volume":2435844},{"time":"2025-12-25","open":10.5,"high":10.59,"low":10.44,"close":10.58,"volume":1536713},{"time":"2025-12-26","open":10.59,"high":10.65,"low":10.42,"close":10.5,"volume":2530255},{"time":"2025-12-29","open":10.51,"high":10.57,"low":10.35,"close":10.4,"volume":3244517},{"time":"2025-12-30","open":10.41,"high":10.45,"low":10.28,"close":10.35,"volume":596432},{"time":"2025-12-31","open":10.36,"high":10.5,"low":10.28,"close":10.38,"volume":424676},{"time":"2026-01-01","open":10.39,"high":10.52,"low":10.32,"close":10.44,"volume":3308095},{"time":"2026-01-02","open":10.45,"high":10.6,"low":10.38,"close":10.49,"volume":1297673},{"time":"2026-01-05","open":10.51,"high":10.56,"low":10.29,"close":10.39,"volume":3566191},{"time":"2026-01-06","open":10.4,"high":10.5,"low":10.22,"close":10.3,"volume":2446534},{"time":"2026-01-07","open":10.31,"high":10.4,"low":10.27,"close":10.27,"volume":2062002},{"time":"2026-01-08","open":10.28,"high":10.29,"low":10.07,"close":10.14,"volume":1625053},{"time":"2026-01-09","open":10.15,"high":10.31,"low":10.14,"close":10.27,"volume":1369555},{"time":"2026-01-12","open":10.28,"high":10.31,"low":10.1,"close":10.22,"volume":2860943},{"time":"2026-01-13","open":10.23,"high":10.23,"low":10.13,"close":10.22,"volume":3973574},{"time":"2026-01-14","open":10.23,"high":10.28,"low":10.1,"close":10.15,"volume":4010154},{"time":"2026-01-15","open":10.16,"high":10.19,"low":10.04,"close":10.12,"volume":3139233},{"time":"2026-01-16","open":10.13,"high":10.26,"low":10.12,"close":10.21,"volume":4418622},{"time":"2026-01-19","open":10.22,"high":10.31,"low":10.08,"close":10.17,"volume":3029952},{"time":"2026-01-20","open":10.18,"high":10.27,"low":10.14,"close":10.18,"volume":2847679},{"time":"2026-01-21","open":10.19,"high":10.25,"low":10.09,"close":10.12,"volume":1979493},{"time":"2026-01-22","open":10.14,"high":10.2,"low":9.98,"close":10.07,"volume":3319391},{"time":"2026-01-23","open":10.08,"high":10.11,"low":10.08,"close":10.09,"volume":324600},{"time":"2026-01-26","open":10.1,"high":10.17,"low":9.93,"close":10.01,"volume":4038068},{"time":"2026-01-27","open":10.02,"high":10.29,"low":9.98,"close":10.19,"volume":1704440},{"time":"2026-01-28","open":10.2,"high":10.2,"low":10.18,"close":10.19,"volume":2044195},{"time":"2026-01-29","open":10.2,"high":10.24,"low":10.05,"close":10.15,"volume":4233086},{"time":"2026-01-30","open":10.16,"high":10.22,"low":10.09,"close":10.21,"volume":3757030},{"time":"2026-02-02","open":10.22,"high":10.37,"low":10.15,"close":10.3,"volume":451300},{"time":"2026-02-03","open":10.31,"high":10.41,"low":10.24,"close":10.38,"volume":4062137},{"time":"2026-02-04","open":10.39,"high":10.54,"low":10.37,"close":10.53,"volume":2463863},{"time":"2026-02-05","open":10.54,"high":10.67,"low":10.45,"close":10.62,"volume":4100074},{"time":"2026-02-06","open":10.63,"high":10.72,"low":10.52,"close":10.69,"volume":1168701},{"time":"2026-02-09","open":10.7,"high":10.72,"low":10.54,"close":10.58,"volume":412514},{"time":"2026-02-10","open":10.59,"high":10.63,"low":10.45,"close":10.49,"volume":984055},{"time":"2026-02-11","open":10.5,"high":10.52,"low":10.42,"close":10.49,"volume":602039},{"time":"2026-02-12","open":10.5,"high":10.61,"low":10.43,"close":10.48,"volume":3979953},{"time":"2026-02-13","open":10.49,"high":10.52,"low":10.37,"close":10.46,"volume":3161843},{"time":"2026-02-16","open":10.47,"high":10.56,"low":10.31,"close":10.4,"volume":4820228},{"time":"2026-02-17","open":10.42,"high":10.46,"low":10.24,"close":10.3,"volume":1631626},{"time":"2026-02-18","open":10.31,"high":10.32,"low":10.1,"close":10.23,"volume":421330},{"time":"2026-02-19","open":10.24,"high":10.36,"low":10.19,"close":10.19,"volume":735893},{"time":"2026-02-20","open":10.2,"high":10.24,"low":10.13,"close":10.16,"volume":734184},{"time":"2026-02-23","open":10.17,"high":10.25,"low":9.97,"close":10.08,"volume":4660932},{"time":"2026-02-24","open":10.09,"high":10.14,"low":9.98,"close":10.02,"volume":4555351},{"time":"2026-02-25","open":10.03,"high":10.12,"low":10.01,"close":10.04,"volume":5126718},{"time":"2026-02-26","open":10.05,"high":10.25,"low":9.97,"close":10.18,"volume":1773730},{"time":"2026-02-27","open":10.19,"high":10.29,"low":9.96,"close":10.05,"volume":4409978},{"time":"2026-03-02","open":10.06,"high":10.21,"low":9.95,"close":10.13,"volume":959061},{"time":"2026-03-03","open":10.14,"high":10.17,"low":10.03,"close":10.16,"volume":974688},{"time":"2026-03-04","open":10.17,"high":10.19,"low":10.04,"close":10.1,"volume":3698470},{"time":"2026-03-05","open":10.11,"high":10.16,"low":9.97,"close":10.04,"volume":2866238},{"time":"2026-03-06","open":10.05,"high":10.16,"low":9.95,"close":10.06,"volume":4587314},{"time":"2026-03-09","open":10.07,"high":10.07,"low":9.83,"close":9.9,"volume":1525518},{"time":"2026-03-10","open":9.91,"high":10,"low":9.86,"close":9.92,"volume":3280577},{"time":"2026-03-11","open":9.93,"high":9.94,"low":9.87,"close":9.93,"volume":1179177},{"time":"2026-03-12","open":9.94,"high":9.96,"low":9.93,"close":9.96,"volume":2511052},{"time":"2026-03-13","open":9.97,"high":10,"low":9.94,"close":9.95,"volume":1462303},{"time":"2026-03-16","open":9.96,"high":10.16,"low":9.9,"close":10.04,"volume":3480581},{"time":"2026-03-17","open":10.05,"high":10.13,"low":10.01,"close":10.12,"volume":3429777},{"time":"2026-03-18","open":10.13,"high":10.29,"low":10.06,"close":10.25,"volume":2530585},{"time":"2026-03-19","open":10.26,"high":10.3,"low":10.1,"close":10.21,"volume":1612546},{"time":"2026-03-20","open":10.23,"high":10.37,"low":10.14,"close":10.27,"volume":498146},{"time":"2026-03-23","open":10.28,"high":10.35,"low":10.18,"close":10.25,"volume":2275070},{"time":"2026-03-24","open":10.26,"high":10.34,"low":10.14,"close":10.33,"volume":3663879},{"time":"2026-03-25","open":10.34,"high":10.35,"low":10.32,"close":10.34,"volume":530191},{"time":"2026-03-26","open":10.35,"high":10.37,"low":10.05,"close":10.16,"volume":2697856},{"time":"2026-03-27","open":10.17,"high":10.31,"low":10.09,"close":10.24,"volume":1467670},{"time":"2026-03-30","open":10.25,"high":10.31,"low":10.05,"close":10.15,"volume":3509829},{"time":"2026-03-31","open":10.16,"high":10.24,"low":10.12,"close":10.14,"volume":2952652},{"time":"2026-04-01","open":10.15,"high":10.19,"low":10.03,"close":10.14,"volume":1409991},{"time":"2026-04-02","open":10.15,"high":10.2,"low":10.03,"close":10.2,"volume":250301},{"time":"2026-04-03","open":10.21,"high":10.33,"low":10.14,"close":10.25,"volume":2486544},{"time":"2026-04-06","open":10.26,"high":10.36,"low":10.14,"close":10.26,"volume":5132849},{"time":"2026-04-07","open":10.27,"high":10.35,"low":10.1,"close":10.15,"volume":3606309},{"time":"2026-04-08","open":10.16,"high":10.18,"low":10.03,"close":10.1,"volume":4625332},{"time":"2026-04-09","open":10.11,"high":10.12,"low":9.99,"close":10.08,"volume":4944630},{"time":"2026-04-10","open":10.09,"high":10.23,"low":10.02,"close":10.18,"volume":2046233},{"time":"2026-04-13","open":10.19,"high":10.23,"low":10.03,"close":10.1,"volume":1450832},{"time":"2026-04-14","open":10.12,"high":10.2,"low":10.05,"close":10.15,"volume":499307},{"time":"2026-04-15","open":10.16,"high":10.17,"low":9.97,"close":10.05,"volume":2155469},{"time":"2026-04-16","open":10.06,"high":10.23,"low":9.97,"close":10.11,"volume":1472823},{"time":"2026-04-17","open":10.12,"high":10.32,"low":10.01,"close":10.21,"volume":3725622},{"time":"2026-04-20","open":10.22,"high":10.25,"low":10.16,"close":10.19,"volume":3702477},{"time":"2026-04-21","open":10.2,"high":10.31,"low":10.15,"close":10.23,"volume":2174498},{"time":"2026-04-22","open":10.24,"high":10.26,"low":10.15,"close":10.23,"volume":4954232},{"time":"2026-04-23","open":10.24,"high":10.28,"low":10.18,"close":10.25,"volume":4131566},{"time":"2026-04-24","open":10.26,"high":10.37,"low":10.13,"close":10.16,"volume":1883327},{"time":"2026-04-27","open":10.17,"high":10.32,"low":10.09,"close":10.22,"volume":1579497},{"time":"2026-04-28","open":10.23,"high":10.26,"low":10.07,"close":10.18,"volume":625704},{"time":"2026-04-29","open":10.19,"high":10.24,"low":10.1,"close":10.17,"volume":1464152},{"time":"2026-04-30","open":10.18,"high":10.2,"low":10.17,"close":10.18,"volume":3278114},{"time":"2026-05-01","open":10.19,"high":10.24,"low":10.07,"close":10.14,"volume":4083862},{"time":"2026-05-04","open":10.15,"high":10.2,"low":10.11,"close":10.15,"volume":2923140},{"time":"2026-05-05","open":10.16,"high":10.31,"low":10.16,"close":10.23,"volume":1664258},{"time":"2026-05-06","open":10.24,"high":10.34,"low":10.1,"close":10.15,"volume":2355394},{"time":"2026-05-07","open":10.16,"high":10.22,"low":9.96,"close":10.05,"volume":1024894},{"time":"2026-05-08","open":10.06,"high":10.11,"low":10.03,"close":10.08,"volume":4165133},{"time":"2026-05-11","open":10.09,"high":10.2,"low":9.98,"close":10.07,"volume":1743926},{"time":"2026-05-12","open":10.08,"high":10.13,"low":9.92,"close":9.97,"volume":2335552},{"time":"2026-05-13","open":9.98,"high":10.13,"low":9.97,"close":10.01,"volume":3727075},{"time":"2026-05-14","open":10.02,"high":10.15,"low":9.94,"close":10,"volume":3009995},{"time":"2026-05-15","open":10,"high":10.95,"low":10.35,"close":10.95,"volume":9337715},{"time":"2026-05-18","open":10.95,"high":11,"low":10.65,"close":11,"volume":11057692},{"time":"2026-05-19","open":11,"high":11,"low":10.65,"close":11,"volume":10076970},{"time":"2026-05-20","open":11,"high":11.5,"low":11,"close":11.35,"volume":13542924},{"time":"2026-05-21","open":11.35,"high":11.5,"low":10.8,"close":11,"volume":4592922},{"time":"2026-05-22","open":11,"high":10.9,"low":10.05,"close":10.05,"volume":7530110},{"time":"2026-05-25","open":10.05,"high":10.4,"low":10,"close":10.25,"volume":8751085},{"time":"2026-05-26","open":10.25,"high":10.25,"low":10,"close":10,"volume":5643404},{"time":"2026-05-29","open":10,"high":10.8,"low":10,"close":10.05,"volume":16320544},{"time":"2026-06-01","open":10.05,"high":10.3,"low":10,"close":10,"volume":6061981},{"time":"2026-06-02","open":10,"high":10.6,"low":9.9,"close":9.9,"volume":6461980},{"time":"2026-06-03","open":9.9,"high":10.1,"low":9.95,"close":9.95,"volume":33118662},{"time":"2026-06-04","open":9.95,"high":9.95,"low":9,"close":9.85,"volume":5714041},{"time":"2026-06-05","open":9.85,"high":10,"low":10,"close":10,"volume":76710067},{"time":"2026-06-08","open":10,"high":10.2,"low":9.9,"close":9.9,"volume":4616911},{"time":"2026-06-09","open":9.9,"high":10,"low":9.9,"close":9.9,"volume":3698811},{"time":"2026-06-10","open":9.9,"high":9.95,"low":9.85,"close":9.85,"volume":3609675},{"time":"2026-06-11","open":9.85,"high":10,"low":9.8,"close":10,"volume":2304979},{"time":"2026-06-13","open":9.85,"high":10,"low":9.8,"close":10,"volume":2304979},{"time":"2026-06-15","open":10,"high":10,"low":9.8,"close":9.8,"volume":3999411},{"time":"2026-06-16","open":9.8,"high":9.6,"low":9,"close":9,"volume":6849581},{"time":"2026-06-17","open":9,"high":9,"low":8.6,"close":8.65,"volume":6059925},{"time":"2026-06-18","open":8.65,"high":9,"low":9,"close":9,"volume":3808913},{"time":"2026-06-19","open":9,"high":8.75,"low":8.1,"close":8.75,"volume":5901024},{"time":"2026-06-22","open":8.75,"high":8.6,"low":8.6,"close":8.6,"volume":2181203},{"time":"2026-06-23","open":8.6,"high":9,"low":8.85,"close":8.9,"volume":3399862},{"time":"2026-06-24","open":9,"high":9,"low":8.6,"close":8.6,"volume":4681384},{"time":"2026-06-25","open":8.6,"high":9,"low":8.05,"close":9,"volume":2456704},{"time":"2026-06-26","open":9,"high":9,"low":8.35,"close":8.35,"volume":2808072},{"time":"2026-06-29","open":8.35,"high":9,"low":8.35,"close":8.35,"volume":5146694},{"time":"2026-06-30","open":8.35,"high":9,"low":8.35,"close":8.35,"volume":6500287},{"time":"2026-07-01","open":8.35,"high":8.5,"low":8.5,"close":8.5,"volume":1357339},{"time":"2026-07-02","open":8.5,"high":9,"low":8.4,"close":8.5,"volume":2597704},{"time":"2026-07-03","open":8.5,"high":8.5,"low":8.2,"close":8.45,"volume":5166394},{"time":"2026-07-06","open":8.45,"high":8.45,"low":8.05,"close":8.2,"volume":6081538},{"time":"2026-07-07","open":8.2,"high":8.4,"low":8.15,"close":8.4,"volume":6088266},{"time":"2026-07-08","open":8.4,"high":8.95,"low":8.3,"close":8.95,"volume":6752339},{"time":"2026-07-09","open":8.95,"high":9.05,"low":8.9,"close":9.05,"volume":11515974},{"time":"2026-07-10","open":9.05,"high":9,"low":9,"close":9,"volume":11399330},{"time":"2026-07-13","open":9,"high":8.85,"low":8.65,"close":8.75,"volume":7004984},{"time":"2026-07-14","open":8.75,"high":8.95,"low":8.55,"close":8.55,"volume":9521217},{"time":"2026-07-15","open":8.55,"high":9,"low":8.55,"close":8.95,"volume":2351435},{"time":"2026-07-16","open":8.95,"high":8.95,"low":8.95,"close":8.95,"volume":2042964},{"time":"2026-07-17","open":8.95,"high":9,"low":8.8,"close":9,"volume":4107698},{"time":"2026-07-20","open":9,"high":9,"low":8.7,"close":8.95,"volume":4741356},{"time":"2026-07-21","open":8.95,"high":8.95,"low":8.6,"close":8.8,"volume":3925472},{"time":"2026-07-22","open":8.8,"high":9,"low":8.85,"close":9,"volume":7416991},{"time":"2026-07-23","open":9,"high":9,"low":8.85,"close":8.9,"volume":5385659},{"time":"2026-07-24","open":8.9,"high":9,"low":8.85,"close":8.85,"volume":3416799},{"time":"2026-07-27","open":8.85,"high":8.95,"low":8.2,"close":8.35,"volume":14379737},{"time":"2026-07-28","open":8.4,"high":8.85,"low":8.3,"close":8.35,"volume":6505727},{"time":"2026-07-29","open":8.35,"high":8.9,"low":8.35,"close":8.85,"volume":10140179},{"time":"2026-07-30","open":8.85,"high":9,"low":8.35,"close":8.85,"volume":34745930},{"time":"2026-07-31","open":8.85,"high":8.85,"low":8.35,"close":8.85,"volume":27577989}],"count":259,"source":"mixed","cachedAt":"2026-08-01T18:38:55+00:00"}