{"ok":true,"symbol":"ETRANZACT","name":"eTranzact International PLC","sector":"ICT","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":14.5,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":19.29,"52WeekLow":13.3,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":18.5,"high":18.78,"low":18.42,"close":18.68,"volume":4387832},{"time":"2025-08-05","open":18.68,"high":19.05,"low":18.66,"close":18.82,"volume":2285162},{"time":"2025-08-06","open":18.83,"high":18.95,"low":18.56,"close":18.61,"volume":4304979},{"time":"2025-08-07","open":18.61,"high":18.8,"low":18.44,"close":18.57,"volume":1421632},{"time":"2025-08-08","open":18.57,"high":18.78,"low":18.36,"close":18.48,"volume":1274508},{"time":"2025-08-11","open":18.48,"high":18.85,"low":18.32,"close":18.63,"volume":419027},{"time":"2025-08-12","open":18.64,"high":18.84,"low":18.47,"close":18.76,"volume":3999358},{"time":"2025-08-13","open":18.76,"high":18.97,"low":18.56,"close":18.62,"volume":5031582},{"time":"2025-08-14","open":18.62,"high":18.84,"low":18.38,"close":18.48,"volume":476252},{"time":"2025-08-15","open":18.48,"high":18.63,"low":18.22,"close":18.36,"volume":1347662},{"time":"2025-08-18","open":18.37,"high":18.38,"low":17.9,"close":17.99,"volume":3628634},{"time":"2025-08-19","open":17.99,"high":18.1,"low":17.7,"close":17.82,"volume":5109218},{"time":"2025-08-20","open":17.82,"high":18.08,"low":17.66,"close":17.88,"volume":4820460},{"time":"2025-08-21","open":17.88,"high":18.09,"low":17.72,"close":17.83,"volume":865231},{"time":"2025-08-22","open":17.84,"high":18.03,"low":17.56,"close":17.71,"volume":3532105},{"time":"2025-08-25","open":17.71,"high":17.82,"low":17.45,"close":17.6,"volume":2990388},{"time":"2025-08-26","open":17.6,"high":17.74,"low":17.51,"close":17.72,"volume":3979621},{"time":"2025-08-27","open":17.72,"high":17.88,"low":17.45,"close":17.51,"volume":3100246},{"time":"2025-08-28","open":17.52,"high":17.71,"low":17.39,"close":17.59,"volume":1958615},{"time":"2025-08-29","open":17.59,"high":17.76,"low":17.32,"close":17.34,"volume":894122},{"time":"2025-09-01","open":17.34,"high":17.45,"low":17.31,"close":17.33,"volume":2693974},{"time":"2025-09-02","open":17.33,"high":17.45,"low":16.9,"close":17,"volume":2956978},{"time":"2025-09-03","open":17,"high":17.23,"low":16.93,"close":17.05,"volume":2976711},{"time":"2025-09-04","open":17.06,"high":17.19,"low":16.88,"close":17.19,"volume":1551533},{"time":"2025-09-05","open":17.19,"high":17.44,"low":17.14,"close":17.29,"volume":3369161},{"time":"2025-09-08","open":17.29,"high":17.48,"low":17.12,"close":17.38,"volume":2931860},{"time":"2025-09-09","open":17.39,"high":17.48,"low":17.3,"close":17.39,"volume":3759796},{"time":"2025-09-10","open":17.39,"high":17.46,"low":17.06,"close":17.25,"volume":2209725},{"time":"2025-09-11","open":17.25,"high":17.36,"low":17.11,"close":17.16,"volume":3048889},{"time":"2025-09-12","open":17.16,"high":17.54,"low":17.08,"close":17.33,"volume":4304895},{"time":"2025-09-15","open":17.34,"high":17.42,"low":16.9,"close":16.96,"volume":1246292},{"time":"2025-09-16","open":16.97,"high":17.09,"low":16.8,"close":17.02,"volume":3010700},{"time":"2025-09-17","open":17.02,"high":17.08,"low":16.9,"close":17.05,"volume":4762579},{"time":"2025-09-18","open":17.05,"high":17.13,"low":17.03,"close":17.06,"volume":2706061},{"time":"2025-09-19","open":17.06,"high":17.27,"low":17,"close":17.13,"volume":3174787},{"time":"2025-09-22","open":17.14,"high":17.17,"low":16.92,"close":17.1,"volume":4745265},{"time":"2025-09-23","open":17.1,"high":17.3,"low":17.01,"close":17.09,"volume":3248028},{"time":"2025-09-24","open":17.09,"high":17.19,"low":17.02,"close":17.14,"volume":3056718},{"time":"2025-09-25","open":17.14,"high":17.3,"low":16.97,"close":17.28,"volume":3494200},{"time":"2025-09-26","open":17.28,"high":17.53,"low":17.13,"close":17.49,"volume":981935},{"time":"2025-09-29","open":17.49,"high":17.61,"low":17.29,"close":17.38,"volume":5049064},{"time":"2025-09-30","open":17.38,"high":17.7,"low":17.29,"close":17.7,"volume":3886014},{"time":"2025-10-01","open":17.7,"high":17.74,"low":17.43,"close":17.43,"volume":2148930},{"time":"2025-10-02","open":17.43,"high":17.47,"low":17.22,"close":17.23,"volume":4570842},{"time":"2025-10-03","open":17.23,"high":17.58,"low":17.13,"close":17.42,"volume":2988200},{"time":"2025-10-06","open":17.42,"high":17.6,"low":17.21,"close":17.41,"volume":1022291},{"time":"2025-10-07","open":17.42,"high":17.51,"low":16.97,"close":17.14,"volume":4239019},{"time":"2025-10-08","open":17.15,"high":17.26,"low":17.13,"close":17.13,"volume":3522641},{"time":"2025-10-09","open":17.13,"high":17.31,"low":16.91,"close":17.1,"volume":5014292},{"time":"2025-10-10","open":17.1,"high":17.43,"low":16.93,"close":17.24,"volume":659492},{"time":"2025-10-13","open":17.25,"high":17.42,"low":17.13,"close":17.21,"volume":3555302},{"time":"2025-10-14","open":17.21,"high":17.41,"low":17.06,"close":17.38,"volume":1262414},{"time":"2025-10-15","open":17.38,"high":17.53,"low":17.36,"close":17.49,"volume":2425196},{"time":"2025-10-16","open":17.49,"high":17.58,"low":17.35,"close":17.46,"volume":1798568},{"time":"2025-10-17","open":17.47,"high":17.62,"low":17.28,"close":17.53,"volume":489569},{"time":"2025-10-20","open":17.53,"high":17.61,"low":17.34,"close":17.45,"volume":1258580},{"time":"2025-10-21","open":17.45,"high":17.48,"low":17.27,"close":17.37,"volume":2465422},{"time":"2025-10-22","open":17.37,"high":17.65,"low":17.21,"close":17.65,"volume":3063882},{"time":"2025-10-23","open":17.65,"high":17.85,"low":17.38,"close":17.52,"volume":4319716},{"time":"2025-10-24","open":17.52,"high":17.84,"low":17.34,"close":17.64,"volume":1026798},{"time":"2025-10-27","open":17.64,"high":18.09,"low":17.48,"close":17.98,"volume":298793},{"time":"2025-10-28","open":17.98,"high":18,"low":17.57,"close":17.76,"volume":3894615},{"time":"2025-10-29","open":17.76,"high":17.84,"low":17.43,"close":17.59,"volume":4869905},{"time":"2025-10-30","open":17.59,"high":17.67,"low":17.45,"close":17.58,"volume":508876},{"time":"2025-10-31","open":17.58,"high":17.66,"low":17.37,"close":17.59,"volume":356099},{"time":"2025-11-03","open":17.6,"high":17.81,"low":17.34,"close":17.5,"volume":5111175},{"time":"2025-11-04","open":17.5,"high":17.64,"low":17.32,"close":17.48,"volume":3545717},{"time":"2025-11-05","open":17.48,"high":17.65,"low":17.33,"close":17.54,"volume":4826672},{"time":"2025-11-06","open":17.54,"high":17.81,"low":17.53,"close":17.64,"volume":2057753},{"time":"2025-11-07","open":17.65,"high":17.75,"low":17.33,"close":17.52,"volume":3856602},{"time":"2025-11-10","open":17.52,"high":17.62,"low":17.47,"close":17.49,"volume":3744313},{"time":"2025-11-11","open":17.49,"high":17.52,"low":17.4,"close":17.43,"volume":1411009},{"time":"2025-11-12","open":17.43,"high":17.6,"low":17.11,"close":17.31,"volume":4911449},{"time":"2025-11-13","open":17.31,"high":17.4,"low":17.15,"close":17.35,"volume":2912974},{"time":"2025-11-14","open":17.36,"high":17.57,"low":17.17,"close":17.4,"volume":639586},{"time":"2025-11-17","open":17.4,"high":17.42,"low":17.25,"close":17.33,"volume":1505572},{"time":"2025-11-18","open":17.33,"high":17.36,"low":17.01,"close":17.16,"volume":2984820},{"time":"2025-11-19","open":17.16,"high":17.38,"low":17.11,"close":17.37,"volume":4392814},{"time":"2025-11-20","open":17.38,"high":17.39,"low":17.08,"close":17.22,"volume":342318},{"time":"2025-11-21","open":17.23,"high":17.38,"low":17.04,"close":17.3,"volume":1045822},{"time":"2025-11-24","open":17.3,"high":17.35,"low":17.12,"close":17.23,"volume":3753087},{"time":"2025-11-25","open":17.23,"high":17.56,"low":17.16,"close":17.42,"volume":2805493},{"time":"2025-11-26","open":17.43,"high":17.56,"low":17.35,"close":17.39,"volume":3435338},{"time":"2025-11-27","open":17.39,"high":17.49,"low":17.24,"close":17.43,"volume":912894},{"time":"2025-11-28","open":17.43,"high":17.62,"low":17.26,"close":17.4,"volume":1321724},{"time":"2025-12-01","open":17.4,"high":17.59,"low":17.18,"close":17.35,"volume":2498641},{"time":"2025-12-02","open":17.36,"high":17.55,"low":17.18,"close":17.35,"volume":2883676},{"time":"2025-12-03","open":17.35,"high":17.4,"low":17.22,"close":17.32,"volume":1562513},{"time":"2025-12-04","open":17.32,"high":17.47,"low":16.98,"close":17.16,"volume":4024108},{"time":"2025-12-05","open":17.16,"high":17.27,"low":16.95,"close":17.12,"volume":4474552},{"time":"2025-12-08","open":17.12,"high":17.26,"low":16.98,"close":17.25,"volume":1319722},{"time":"2025-12-09","open":17.25,"high":17.35,"low":17.12,"close":17.25,"volume":2028893},{"time":"2025-12-10","open":17.25,"high":17.47,"low":17.18,"close":17.29,"volume":1394179},{"time":"2025-12-11","open":17.29,"high":17.4,"low":17.13,"close":17.37,"volume":2581586},{"time":"2025-12-12","open":17.38,"high":17.45,"low":17.2,"close":17.38,"volume":2703379},{"time":"2025-12-15","open":17.38,"high":17.68,"low":17.29,"close":17.5,"volume":3303644},{"time":"2025-12-16","open":17.5,"high":17.52,"low":17.32,"close":17.51,"volume":514095},{"time":"2025-12-17","open":17.52,"high":17.55,"low":17.44,"close":17.45,"volume":4080581},{"time":"2025-12-18","open":17.45,"high":17.59,"low":17.1,"close":17.17,"volume":3357222},{"time":"2025-12-19","open":17.18,"high":17.24,"low":16.9,"close":17.11,"volume":1089683},{"time":"2025-12-22","open":17.11,"high":17.51,"low":16.99,"close":17.35,"volume":1736885},{"time":"2025-12-23","open":17.35,"high":17.54,"low":17.17,"close":17.27,"volume":4586258},{"time":"2025-12-24","open":17.28,"high":17.46,"low":17.02,"close":17.05,"volume":2376652},{"time":"2025-12-25","open":17.05,"high":17.14,"low":16.93,"close":17.11,"volume":2930133},{"time":"2025-12-26","open":17.11,"high":17.27,"low":16.99,"close":17.13,"volume":3784112},{"time":"2025-12-29","open":17.13,"high":17.29,"low":17.12,"close":17.17,"volume":2383623},{"time":"2025-12-30","open":17.17,"high":17.18,"low":17.04,"close":17.09,"volume":1415055},{"time":"2025-12-31","open":17.09,"high":17.36,"low":16.93,"close":17.26,"volume":4712238},{"time":"2026-01-01","open":17.26,"high":17.36,"low":16.89,"close":17.07,"volume":3218523},{"time":"2026-01-02","open":17.07,"high":17.24,"low":16.89,"close":17.1,"volume":2119378},{"time":"2026-01-05","open":17.1,"high":17.16,"low":16.98,"close":17.05,"volume":3843956},{"time":"2026-01-06","open":17.05,"high":17.21,"low":16.89,"close":17.14,"volume":1546259},{"time":"2026-01-07","open":17.14,"high":17.34,"low":17.06,"close":17.14,"volume":3291710},{"time":"2026-01-08","open":17.14,"high":17.31,"low":16.97,"close":17.09,"volume":2868325},{"time":"2026-01-09","open":17.09,"high":17.39,"low":16.94,"close":17.22,"volume":3288175},{"time":"2026-01-12","open":17.23,"high":17.34,"low":16.89,"close":17.01,"volume":3019391},{"time":"2026-01-13","open":17.02,"high":17.08,"low":16.88,"close":17.06,"volume":2166761},{"time":"2026-01-14","open":17.06,"high":17.41,"low":16.98,"close":17.22,"volume":574774},{"time":"2026-01-15","open":17.22,"high":17.35,"low":17.11,"close":17.15,"volume":1535985},{"time":"2026-01-16","open":17.16,"high":17.3,"low":16.97,"close":17.08,"volume":2824660},{"time":"2026-01-19","open":17.09,"high":17.15,"low":16.72,"close":16.89,"volume":515923},{"time":"2026-01-20","open":16.9,"high":16.93,"low":16.89,"close":16.92,"volume":4868948},{"time":"2026-01-21","open":16.92,"high":17.07,"low":16.84,"close":16.96,"volume":824268},{"time":"2026-01-22","open":16.96,"high":16.97,"low":16.92,"close":16.97,"volume":2764836},{"time":"2026-01-23","open":16.97,"high":17.11,"low":16.88,"close":16.88,"volume":3493251},{"time":"2026-01-26","open":16.89,"high":17.12,"low":16.8,"close":16.93,"volume":258387},{"time":"2026-01-27","open":16.93,"high":16.98,"low":16.86,"close":16.9,"volume":498668},{"time":"2026-01-28","open":16.9,"high":17.34,"low":16.78,"close":17.13,"volume":1131333},{"time":"2026-01-29","open":17.14,"high":17.66,"low":17.14,"close":17.45,"volume":2082270},{"time":"2026-01-30","open":17.46,"high":17.88,"low":17.34,"close":17.74,"volume":1694359},{"time":"2026-02-02","open":17.74,"high":17.84,"low":17.62,"close":17.78,"volume":3048754},{"time":"2026-02-03","open":17.79,"high":17.91,"low":17.2,"close":17.4,"volume":458123},{"time":"2026-02-04","open":17.4,"high":17.43,"low":17.18,"close":17.23,"volume":3818628},{"time":"2026-02-05","open":17.23,"high":17.35,"low":17.05,"close":17.3,"volume":4513263},{"time":"2026-02-06","open":17.31,"high":17.56,"low":17.1,"close":17.46,"volume":4518169},{"time":"2026-02-09","open":17.46,"high":17.71,"low":17.35,"close":17.67,"volume":4650635},{"time":"2026-02-10","open":17.68,"high":17.85,"low":17.54,"close":17.7,"volume":2887754},{"time":"2026-02-11","open":17.7,"high":17.83,"low":17.66,"close":17.68,"volume":3753037},{"time":"2026-02-12","open":17.68,"high":17.75,"low":17.29,"close":17.49,"volume":4289790},{"time":"2026-02-13","open":17.49,"high":17.74,"low":17.47,"close":17.66,"volume":489665},{"time":"2026-02-16","open":17.67,"high":17.81,"low":17.46,"close":17.62,"volume":4597513},{"time":"2026-02-17","open":17.62,"high":17.68,"low":17.27,"close":17.48,"volume":2844561},{"time":"2026-02-18","open":17.48,"high":17.75,"low":17.44,"close":17.56,"volume":4245885},{"time":"2026-02-19","open":17.56,"high":17.9,"low":17.44,"close":17.85,"volume":3510282},{"time":"2026-02-20","open":17.85,"high":17.97,"low":17.46,"close":17.66,"volume":4225863},{"time":"2026-02-23","open":17.66,"high":17.84,"low":17.49,"close":17.83,"volume":1678068},{"time":"2026-02-24","open":17.84,"high":17.95,"low":17.82,"close":17.83,"volume":2303266},{"time":"2026-02-25","open":17.83,"high":17.94,"low":17.69,"close":17.79,"volume":3255733},{"time":"2026-02-26","open":17.79,"high":17.85,"low":17.77,"close":17.79,"volume":243511},{"time":"2026-02-27","open":17.79,"high":17.82,"low":17.63,"close":17.81,"volume":4044546},{"time":"2026-03-02","open":17.82,"high":17.86,"low":17.55,"close":17.56,"volume":323448},{"time":"2026-03-03","open":17.56,"high":17.75,"low":17.37,"close":17.65,"volume":2906349},{"time":"2026-03-04","open":17.66,"high":17.82,"low":17.61,"close":17.81,"volume":1911568},{"time":"2026-03-05","open":17.81,"high":18.03,"low":17.81,"close":17.83,"volume":4452149},{"time":"2026-03-06","open":17.84,"high":17.94,"low":17.76,"close":17.84,"volume":1397806},{"time":"2026-03-09","open":17.84,"high":18.13,"low":17.83,"close":18.07,"volume":3283455},{"time":"2026-03-10","open":18.08,"high":18.49,"low":18,"close":18.35,"volume":1254210},{"time":"2026-03-11","open":18.36,"high":18.67,"low":18.21,"close":18.48,"volume":4317596},{"time":"2026-03-12","open":18.48,"high":18.68,"low":18.39,"close":18.4,"volume":1507726},{"time":"2026-03-13","open":18.4,"high":18.62,"low":18.25,"close":18.58,"volume":1228271},{"time":"2026-03-16","open":18.58,"high":18.61,"low":18.37,"close":18.53,"volume":4406327},{"time":"2026-03-17","open":18.53,"high":18.72,"low":18.42,"close":18.47,"volume":2532586},{"time":"2026-03-18","open":18.47,"high":18.89,"low":18.43,"close":18.8,"volume":559767},{"time":"2026-03-19","open":18.8,"high":19,"low":18.41,"close":18.56,"volume":2355823},{"time":"2026-03-20","open":18.56,"high":18.98,"low":18.52,"close":18.9,"volume":2336185},{"time":"2026-03-23","open":18.9,"high":19.06,"low":18.83,"close":18.91,"volume":405196},{"time":"2026-03-24","open":18.91,"high":19.07,"low":18.71,"close":18.74,"volume":2795817},{"time":"2026-03-25","open":18.74,"high":18.88,"low":18.55,"close":18.57,"volume":3183843},{"time":"2026-03-26","open":18.57,"high":18.92,"low":18.45,"close":18.72,"volume":943079},{"time":"2026-03-27","open":18.73,"high":18.9,"low":18.65,"close":18.78,"volume":976294},{"time":"2026-03-30","open":18.78,"high":18.88,"low":18.72,"close":18.75,"volume":1578245},{"time":"2026-03-31","open":18.75,"high":19.1,"low":18.64,"close":18.89,"volume":2636684},{"time":"2026-04-01","open":18.89,"high":18.93,"low":18.69,"close":18.85,"volume":529993},{"time":"2026-04-02","open":18.85,"high":19.08,"low":18.63,"close":18.66,"volume":2710941},{"time":"2026-04-03","open":18.66,"high":18.72,"low":18.42,"close":18.46,"volume":3550059},{"time":"2026-04-06","open":18.47,"high":18.54,"low":18.08,"close":18.24,"volume":2924218},{"time":"2026-04-07","open":18.24,"high":18.41,"low":18.06,"close":18.1,"volume":4651250},{"time":"2026-04-08","open":18.1,"high":18.25,"low":17.92,"close":18.17,"volume":2564798},{"time":"2026-04-09","open":18.18,"high":18.34,"low":17.81,"close":17.98,"volume":2170065},{"time":"2026-04-10","open":17.98,"high":18.11,"low":17.75,"close":17.96,"volume":4795747},{"time":"2026-04-13","open":17.97,"high":18.3,"low":17.79,"close":18.09,"volume":3335176},{"time":"2026-04-14","open":18.09,"high":18.25,"low":17.94,"close":18.18,"volume":3425535},{"time":"2026-04-15","open":18.19,"high":18.2,"low":18.04,"close":18.2,"volume":623020},{"time":"2026-04-16","open":18.2,"high":18.65,"low":18.09,"close":18.52,"volume":2168908},{"time":"2026-04-17","open":18.52,"high":18.66,"low":18.2,"close":18.32,"volume":681749},{"time":"2026-04-20","open":18.32,"high":18.32,"low":18.24,"close":18.24,"volume":929233},{"time":"2026-04-21","open":18.24,"high":18.56,"low":18.14,"close":18.39,"volume":4104789},{"time":"2026-04-22","open":18.4,"high":18.47,"low":18.37,"close":18.43,"volume":1133580},{"time":"2026-04-23","open":18.43,"high":18.8,"low":18.31,"close":18.61,"volume":1835261},{"time":"2026-04-24","open":18.62,"high":19.17,"low":18.46,"close":19,"volume":4651792},{"time":"2026-04-27","open":19,"high":19.23,"low":19,"close":19.15,"volume":1482504},{"time":"2026-04-28","open":19.16,"high":19.29,"low":18.61,"close":18.81,"volume":3330787},{"time":"2026-04-29","open":18.81,"high":18.85,"low":18.38,"close":18.53,"volume":4331970},{"time":"2026-04-30","open":18.53,"high":18.83,"low":18.39,"close":18.74,"volume":3675340},{"time":"2026-05-01","open":18.74,"high":18.96,"low":18.6,"close":18.78,"volume":1329715},{"time":"2026-05-04","open":18.79,"high":18.82,"low":18.73,"close":18.8,"volume":3706609},{"time":"2026-05-05","open":18.8,"high":18.9,"low":18.46,"close":18.64,"volume":3822759},{"time":"2026-05-06","open":18.64,"high":19.01,"low":18.54,"close":18.78,"volume":1529635},{"time":"2026-05-07","open":18.79,"high":18.9,"low":18.53,"close":18.71,"volume":2336550},{"time":"2026-05-08","open":18.72,"high":18.82,"low":18.36,"close":18.54,"volume":2641085},{"time":"2026-05-11","open":18.54,"high":18.67,"low":18.33,"close":18.46,"volume":4170791},{"time":"2026-05-12","open":18.46,"high":18.9,"low":18.32,"close":18.69,"volume":508474},{"time":"2026-05-13","open":18.69,"high":18.69,"low":18.56,"close":18.69,"volume":3094871},{"time":"2026-05-14","open":18.7,"high":18.73,"low":18.36,"close":18.5,"volume":2452121},{"time":"2026-05-15","open":18.5,"high":18.5,"low":18.5,"close":18.5,"volume":499530},{"time":"2026-05-18","open":18.5,"high":18.5,"low":18.5,"close":18.5,"volume":458187},{"time":"2026-05-19","open":18.5,"high":18.5,"low":18.5,"close":18.5,"volume":331698},{"time":"2026-05-20","open":18.5,"high":17.2,"low":17.2,"close":17.2,"volume":934664},{"time":"2026-05-21","open":17.2,"high":17.1,"low":17.1,"close":17.1,"volume":700382},{"time":"2026-05-22","open":17.1,"high":17.1,"low":17.1,"close":17.1,"volume":259862},{"time":"2026-05-25","open":17.1,"high":17.1,"low":17.1,"close":17.1,"volume":1118263},{"time":"2026-05-26","open":17.1,"high":18,"low":18,"close":18,"volume":1373309},{"time":"2026-05-29","open":18,"high":18,"low":18,"close":18,"volume":377164},{"time":"2026-06-01","open":18,"high":18,"low":18,"close":18,"volume":651074},{"time":"2026-06-02","open":18,"high":18,"low":18,"close":18,"volume":244115},{"time":"2026-06-03","open":18,"high":18,"low":18,"close":18,"volume":94347},{"time":"2026-06-04","open":18,"high":18,"low":18,"close":18,"volume":241486},{"time":"2026-06-05","open":18,"high":18,"low":18,"close":18,"volume":215761},{"time":"2026-06-09","open":18,"high":18,"low":18,"close":18,"volume":224419},{"time":"2026-06-10","open":18,"high":16.55,"low":16.55,"close":16.55,"volume":463023},{"time":"2026-06-11","open":16.55,"high":16.55,"low":16.55,"close":16.55,"volume":130164},{"time":"2026-06-13","open":16.55,"high":16.55,"low":16.55,"close":16.55,"volume":130164},{"time":"2026-06-15","open":16.55,"high":14.9,"low":14.9,"close":14.9,"volume":979189},{"time":"2026-06-16","open":14.9,"high":16.3,"low":16.3,"close":16.3,"volume":724590},{"time":"2026-06-17","open":16.3,"high":16.7,"low":16.35,"close":16.35,"volume":555211},{"time":"2026-06-18","open":16.35,"high":16.35,"low":16.35,"close":16.35,"volume":150926},{"time":"2026-06-19","open":16.35,"high":16.35,"low":16.35,"close":16.35,"volume":243625},{"time":"2026-06-23","open":16.35,"high":16.35,"low":16.35,"close":16.35,"volume":894338},{"time":"2026-06-24","open":16.35,"high":16.35,"low":16.35,"close":16.35,"volume":453459},{"time":"2026-06-25","open":16.35,"high":16.35,"low":16.35,"close":16.35,"volume":776954},{"time":"2026-06-26","open":16.35,"high":14.75,"low":14.75,"close":14.75,"volume":253200},{"time":"2026-06-29","open":14.75,"high":13.3,"low":13.3,"close":13.3,"volume":1269371},{"time":"2026-06-30","open":13.3,"high":13.3,"low":13.3,"close":13.3,"volume":423470},{"time":"2026-07-01","open":13.3,"high":13.3,"low":13.3,"close":13.3,"volume":338508},{"time":"2026-07-02","open":13.3,"high":13.3,"low":13.3,"close":13.3,"volume":143756},{"time":"2026-07-03","open":13.3,"high":13.3,"low":13.3,"close":13.3,"volume":159744},{"time":"2026-07-06","open":13.3,"high":13.3,"low":13.3,"close":13.3,"volume":345179},{"time":"2026-07-07","open":13.2,"high":14.5,"low":14.5,"close":14.5,"volume":358014},{"time":"2026-07-08","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":385707},{"time":"2026-07-09","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":150180},{"time":"2026-07-10","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":89909},{"time":"2026-07-13","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":187287},{"time":"2026-07-14","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":204785},{"time":"2026-07-15","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":144559},{"time":"2026-07-16","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":33742},{"time":"2026-07-17","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":113564},{"time":"2026-07-20","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":296456},{"time":"2026-07-21","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":135290},{"time":"2026-07-22","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":158419},{"time":"2026-07-23","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":315499},{"time":"2026-07-24","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":337748},{"time":"2026-07-27","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":183763},{"time":"2026-07-28","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":186708},{"time":"2026-07-29","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":128091},{"time":"2026-07-30","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":315787},{"time":"2026-07-31","open":14.5,"high":14.5,"low":14.5,"close":14.5,"volume":419177}],"count":256,"source":"mixed","cachedAt":"2026-08-03T07:35:48+00:00"}