{"ok":true,"symbol":"GEREGU","name":"Geregu Power PLC","sector":"Utilities","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":825.7,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":1177.6,"52WeekLow":825.7,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-01","open":1132.5,"high":1145.75,"low":1117.74,"close":1122.83,"volume":153472},{"time":"2025-08-04","open":1122.69,"high":1132.81,"low":1111.56,"close":1130.81,"volume":195775},{"time":"2025-08-05","open":1130.66,"high":1143.18,"low":1118.43,"close":1129.49,"volume":24610},{"time":"2025-08-06","open":1129.35,"high":1141.27,"low":1116.09,"close":1132.93,"volume":173879},{"time":"2025-08-07","open":1132.78,"high":1139.97,"low":1131.83,"close":1138.25,"volume":90719},{"time":"2025-08-08","open":1138.1,"high":1147.91,"low":1126.7,"close":1137.66,"volume":204038},{"time":"2025-08-11","open":1137.52,"high":1158.41,"low":1132.25,"close":1148.36,"volume":49443},{"time":"2025-08-12","open":1148.21,"high":1160.84,"low":1139.27,"close":1141.92,"volume":161935},{"time":"2025-08-13","open":1141.77,"high":1155.89,"low":1141.11,"close":1151.67,"volume":56735},{"time":"2025-08-14","open":1151.53,"high":1161.68,"low":1126.72,"close":1131.02,"volume":155700},{"time":"2025-08-15","open":1130.87,"high":1136.38,"low":1109.85,"close":1121.26,"volume":157059},{"time":"2025-08-18","open":1121.11,"high":1152.27,"low":1120.24,"close":1142.95,"volume":64504},{"time":"2025-08-19","open":1142.81,"high":1157.64,"low":1134.6,"close":1144.79,"volume":63204},{"time":"2025-08-20","open":1144.65,"high":1149.58,"low":1127.48,"close":1129.63,"volume":29896},{"time":"2025-08-21","open":1129.49,"high":1130.17,"low":1126.07,"close":1130.05,"volume":66945},{"time":"2025-08-22","open":1129.9,"high":1139.57,"low":1128.02,"close":1136.26,"volume":31119},{"time":"2025-08-25","open":1136.12,"high":1142.22,"low":1109.52,"close":1117.78,"volume":161828},{"time":"2025-08-26","open":1117.64,"high":1134.04,"low":1116.64,"close":1121.48,"volume":175660},{"time":"2025-08-27","open":1121.34,"high":1129,"low":1098.13,"close":1101.04,"volume":159304},{"time":"2025-08-28","open":1100.9,"high":1106,"low":1096.01,"close":1099.02,"volume":36289},{"time":"2025-08-29","open":1098.88,"high":1104.54,"low":1076.97,"close":1081.71,"volume":79478},{"time":"2025-09-01","open":1081.58,"high":1108.79,"low":1075.25,"close":1096.06,"volume":65829},{"time":"2025-09-02","open":1095.92,"high":1101.4,"low":1084.36,"close":1099.14,"volume":197714},{"time":"2025-09-03","open":1099,"high":1125.55,"low":1088.11,"close":1115.37,"volume":20907},{"time":"2025-09-04","open":1115.23,"high":1123.79,"low":1099.12,"close":1107.18,"volume":28353},{"time":"2025-09-05","open":1107.04,"high":1115.83,"low":1099.18,"close":1115.62,"volume":25949},{"time":"2025-09-08","open":1115.48,"high":1133.36,"low":1113.01,"close":1121.1,"volume":26784},{"time":"2025-09-09","open":1120.96,"high":1131.9,"low":1109,"close":1129.42,"volume":8651},{"time":"2025-09-10","open":1129.27,"high":1141.57,"low":1121.56,"close":1122.96,"volume":91134},{"time":"2025-09-11","open":1122.81,"high":1128.1,"low":1110.71,"close":1121.96,"volume":138185},{"time":"2025-09-12","open":1121.81,"high":1144.7,"low":1113.57,"close":1134.75,"volume":44809},{"time":"2025-09-15","open":1134.61,"high":1145.73,"low":1117.91,"close":1131.46,"volume":197394},{"time":"2025-09-16","open":1131.32,"high":1143.5,"low":1109.24,"close":1115.85,"volume":181145},{"time":"2025-09-17","open":1115.71,"high":1126.5,"low":1102.74,"close":1112.84,"volume":120221},{"time":"2025-09-18","open":1112.7,"high":1129.34,"low":1109.76,"close":1127.75,"volume":51425},{"time":"2025-09-19","open":1127.61,"high":1141.71,"low":1115.49,"close":1138.71,"volume":25612},{"time":"2025-09-22","open":1138.56,"high":1161.37,"low":1131.01,"close":1150.89,"volume":177501},{"time":"2025-09-23","open":1150.74,"high":1177.6,"low":1147.81,"close":1165.92,"volume":179172},{"time":"2025-09-24","open":1165.77,"high":1175.5,"low":1147.93,"close":1149.19,"volume":70271},{"time":"2025-09-25","open":1149.04,"high":1152.77,"low":1129.35,"close":1134.68,"volume":13786},{"time":"2025-09-26","open":1134.54,"high":1143.29,"low":1112.04,"close":1123.03,"volume":35273},{"time":"2025-09-29","open":1122.89,"high":1126.88,"low":1107.78,"close":1120.9,"volume":40488},{"time":"2025-09-30","open":1120.75,"high":1129.88,"low":1108.23,"close":1110.25,"volume":146637},{"time":"2025-10-01","open":1110.11,"high":1123.05,"low":1100.35,"close":1109.04,"volume":180809},{"time":"2025-10-02","open":1108.9,"high":1111.3,"low":1101.12,"close":1110.07,"volume":70639},{"time":"2025-10-03","open":1109.92,"high":1118.24,"low":1100.51,"close":1111.8,"volume":151859},{"time":"2025-10-06","open":1111.66,"high":1114.35,"low":1098.11,"close":1102.9,"volume":120127},{"time":"2025-10-07","open":1102.76,"high":1111.75,"low":1091.4,"close":1110.15,"volume":35395},{"time":"2025-10-08","open":1110.01,"high":1114.31,"low":1102.81,"close":1106.88,"volume":21042},{"time":"2025-10-09","open":1106.74,"high":1118.56,"low":1102.7,"close":1114.9,"volume":62123},{"time":"2025-10-10","open":1114.76,"high":1121.82,"low":1105.83,"close":1109.57,"volume":172312},{"time":"2025-10-13","open":1109.43,"high":1124.24,"low":1106.25,"close":1112.69,"volume":142483},{"time":"2025-10-14","open":1112.55,"high":1117.32,"low":1107.42,"close":1111.77,"volume":80346},{"time":"2025-10-15","open":1111.63,"high":1113.37,"low":1103.34,"close":1111.67,"volume":175172},{"time":"2025-10-16","open":1111.53,"high":1114.2,"low":1111.39,"close":1112.43,"volume":149388},{"time":"2025-10-17","open":1112.29,"high":1114,"low":1105.27,"close":1111.76,"volume":64645},{"time":"2025-10-20","open":1111.62,"high":1116.11,"low":1111.39,"close":1115.49,"volume":108990},{"time":"2025-10-21","open":1115.35,"high":1133.71,"low":1107.72,"close":1121.01,"volume":78858},{"time":"2025-10-22","open":1120.87,"high":1134.91,"low":1114.03,"close":1126.06,"volume":59830},{"time":"2025-10-23","open":1125.92,"high":1139.14,"low":1118.64,"close":1126.91,"volume":78489},{"time":"2025-10-24","open":1126.76,"high":1139.84,"low":1121.11,"close":1124.95,"volume":19150},{"time":"2025-10-27","open":1124.8,"high":1135.57,"low":1105.96,"close":1113.86,"volume":48898},{"time":"2025-10-28","open":1113.72,"high":1126.65,"low":1109.93,"close":1116.72,"volume":147050},{"time":"2025-10-29","open":1116.58,"high":1123.75,"low":1106.73,"close":1117.8,"volume":66068},{"time":"2025-10-30","open":1117.66,"high":1120.25,"low":1103.25,"close":1109.15,"volume":134890},{"time":"2025-10-31","open":1109.01,"high":1116.43,"low":1099.51,"close":1106.11,"volume":127783},{"time":"2025-11-03","open":1105.97,"high":1115.76,"low":1095.21,"close":1101.28,"volume":137053},{"time":"2025-11-04","open":1101.14,"high":1105.03,"low":1090.53,"close":1095.26,"volume":181287},{"time":"2025-11-05","open":1095.12,"high":1107.37,"low":1068.55,"close":1074.65,"volume":127318},{"time":"2025-11-06","open":1074.51,"high":1079.35,"low":1055.67,"close":1064.69,"volume":178682},{"time":"2025-11-07","open":1064.55,"high":1079.72,"low":1061.8,"close":1076.07,"volume":61092},{"time":"2025-11-10","open":1075.93,"high":1078.93,"low":1057.98,"close":1064.98,"volume":91306},{"time":"2025-11-11","open":1064.84,"high":1068.94,"low":1056.58,"close":1068.25,"volume":124748},{"time":"2025-11-12","open":1068.12,"high":1068.62,"low":1056.08,"close":1066.69,"volume":114349},{"time":"2025-11-13","open":1066.55,"high":1076.27,"low":1056.41,"close":1064.18,"volume":53327},{"time":"2025-11-14","open":1064.04,"high":1064.85,"low":1053.89,"close":1061.12,"volume":192950},{"time":"2025-11-17","open":1060.98,"high":1067.04,"low":1053.35,"close":1060.16,"volume":197849},{"time":"2025-11-18","open":1060.03,"high":1065.24,"low":1051.81,"close":1062.36,"volume":101030},{"time":"2025-11-19","open":1062.23,"high":1070.51,"low":1052.61,"close":1062.46,"volume":123478},{"time":"2025-11-20","open":1062.33,"high":1066.1,"low":1042.9,"close":1049.04,"volume":204111},{"time":"2025-11-21","open":1048.91,"high":1070.51,"low":1044.05,"close":1064.85,"volume":19806},{"time":"2025-11-24","open":1064.71,"high":1089.79,"low":1058.88,"close":1081.95,"volume":137366},{"time":"2025-11-25","open":1081.81,"high":1090.19,"low":1065.08,"close":1070.28,"volume":104484},{"time":"2025-11-26","open":1070.15,"high":1079.06,"low":1066.61,"close":1069.24,"volume":130158},{"time":"2025-11-27","open":1069.1,"high":1088.98,"low":1057.89,"close":1080.36,"volume":101475},{"time":"2025-11-28","open":1080.22,"high":1090.9,"low":1068.88,"close":1079.19,"volume":8305},{"time":"2025-12-01","open":1079.05,"high":1104.42,"low":1067.63,"close":1092.45,"volume":175157},{"time":"2025-12-02","open":1092.31,"high":1101.5,"low":1060.22,"close":1071.22,"volume":205342},{"time":"2025-12-03","open":1071.09,"high":1078.46,"low":1068.07,"close":1074.14,"volume":201540},{"time":"2025-12-04","open":1074,"high":1078.99,"low":1060.33,"close":1067.27,"volume":14003},{"time":"2025-12-05","open":1067.13,"high":1078.36,"low":1057.11,"close":1062.19,"volume":157840},{"time":"2025-12-08","open":1062.06,"high":1071.55,"low":1052.93,"close":1060.71,"volume":9202},{"time":"2025-12-09","open":1060.58,"high":1065.88,"low":1050.82,"close":1065.48,"volume":111666},{"time":"2025-12-10","open":1065.34,"high":1079.96,"low":1060.51,"close":1075.13,"volume":73733},{"time":"2025-12-11","open":1074.99,"high":1094.86,"low":1065.36,"close":1093.2,"volume":191062},{"time":"2025-12-12","open":1093.06,"high":1098.37,"low":1072.54,"close":1083.21,"volume":157970},{"time":"2025-12-15","open":1083.07,"high":1089.31,"low":1064.41,"close":1073.58,"volume":16660},{"time":"2025-12-16","open":1073.44,"high":1084.31,"low":1065.12,"close":1083.4,"volume":204789},{"time":"2025-12-17","open":1083.26,"high":1084.85,"low":1070.25,"close":1074.93,"volume":177195},{"time":"2025-12-18","open":1074.8,"high":1080.9,"low":1066.67,"close":1073.9,"volume":170981},{"time":"2025-12-19","open":1073.76,"high":1076.37,"low":1061.67,"close":1068.11,"volume":29624},{"time":"2025-12-22","open":1067.98,"high":1073.62,"low":1045.46,"close":1052.64,"volume":176396},{"time":"2025-12-23","open":1052.5,"high":1065.94,"low":1042.69,"close":1056.23,"volume":205110},{"time":"2025-12-24","open":1056.1,"high":1073.82,"low":1049.28,"close":1062.67,"volume":112075},{"time":"2025-12-25","open":1062.53,"high":1069.86,"low":1057.4,"close":1069.43,"volume":102111},{"time":"2025-12-26","open":1069.3,"high":1077.01,"low":1058.42,"close":1070.52,"volume":138612},{"time":"2025-12-29","open":1070.38,"high":1095.2,"low":1064.98,"close":1084.01,"volume":147833},{"time":"2025-12-30","open":1083.87,"high":1096.55,"low":1078.96,"close":1090.46,"volume":206004},{"time":"2025-12-31","open":1090.32,"high":1111.44,"low":1083.78,"close":1104.58,"volume":109285},{"time":"2026-01-01","open":1104.44,"high":1119.49,"low":1096.05,"close":1111.9,"volume":26236},{"time":"2026-01-02","open":1111.76,"high":1119.51,"low":1100.8,"close":1113.53,"volume":35202},{"time":"2026-01-05","open":1113.39,"high":1122.96,"low":1108.73,"close":1112.48,"volume":29844},{"time":"2026-01-06","open":1112.34,"high":1114.71,"low":1104.9,"close":1106.1,"volume":110072},{"time":"2026-01-07","open":1105.96,"high":1110.44,"low":1077.05,"close":1088.48,"volume":137718},{"time":"2026-01-08","open":1088.34,"high":1108.76,"low":1086.1,"close":1108.67,"volume":201523},{"time":"2026-01-09","open":1108.53,"high":1125.99,"low":1107.68,"close":1122.52,"volume":79391},{"time":"2026-01-12","open":1122.38,"high":1142.09,"low":1116.58,"close":1133.1,"volume":182321},{"time":"2026-01-13","open":1132.96,"high":1149.38,"low":1132.37,"close":1136.96,"volume":89057},{"time":"2026-01-14","open":1136.81,"high":1144.2,"low":1119.97,"close":1123.5,"volume":8225},{"time":"2026-01-15","open":1123.36,"high":1127.47,"low":1114.81,"close":1122.37,"volume":110576},{"time":"2026-01-16","open":1122.23,"high":1149.08,"low":1110.52,"close":1138.78,"volume":32956},{"time":"2026-01-19","open":1138.63,"high":1153.69,"low":1135.53,"close":1144.96,"volume":142715},{"time":"2026-01-20","open":1144.81,"high":1152.18,"low":1130.21,"close":1141.31,"volume":141518},{"time":"2026-01-21","open":1141.16,"high":1154.34,"low":1122.3,"close":1128.02,"volume":55868},{"time":"2026-01-22","open":1127.88,"high":1133.62,"low":1123.14,"close":1129.79,"volume":183136},{"time":"2026-01-23","open":1129.64,"high":1141.19,"low":1107.81,"close":1115.91,"volume":111518},{"time":"2026-01-26","open":1115.77,"high":1126.3,"low":1107.83,"close":1109.72,"volume":85049},{"time":"2026-01-27","open":1109.58,"high":1122.35,"low":1106.13,"close":1117.03,"volume":115679},{"time":"2026-01-28","open":1116.88,"high":1140.29,"low":1113.07,"close":1128.38,"volume":128410},{"time":"2026-01-29","open":1128.24,"high":1135.11,"low":1123.76,"close":1127.79,"volume":37568},{"time":"2026-01-30","open":1127.64,"high":1129.11,"low":1103.18,"close":1106.66,"volume":167556},{"time":"2026-02-02","open":1106.51,"high":1118.35,"low":1091.83,"close":1094.29,"volume":24772},{"time":"2026-02-03","open":1094.15,"high":1102.36,"low":1072.66,"close":1083.29,"volume":73872},{"time":"2026-02-04","open":1083.15,"high":1091.42,"low":1075.49,"close":1083.06,"volume":46142},{"time":"2026-02-05","open":1082.92,"high":1104.32,"low":1079.12,"close":1092.27,"volume":185528},{"time":"2026-02-06","open":1092.13,"high":1111.11,"low":1082.44,"close":1100.97,"volume":93669},{"time":"2026-02-09","open":1100.82,"high":1108.42,"low":1092.4,"close":1098.28,"volume":44317},{"time":"2026-02-10","open":1098.14,"high":1112.72,"low":1091.51,"close":1103,"volume":174603},{"time":"2026-02-11","open":1102.86,"high":1112.06,"low":1088.41,"close":1092.29,"volume":200858},{"time":"2026-02-12","open":1092.15,"high":1104.55,"low":1090.26,"close":1102.06,"volume":25051},{"time":"2026-02-13","open":1101.92,"high":1104.2,"low":1101.59,"close":1102.25,"volume":169401},{"time":"2026-02-16","open":1102.11,"high":1115.17,"low":1088.81,"close":1099.73,"volume":176307},{"time":"2026-02-17","open":1099.59,"high":1106.3,"low":1093.54,"close":1102.31,"volume":113502},{"time":"2026-02-18","open":1102.17,"high":1113.14,"low":1088.92,"close":1102,"volume":105173},{"time":"2026-02-19","open":1101.86,"high":1107.08,"low":1094.23,"close":1096.26,"volume":143794},{"time":"2026-02-20","open":1096.12,"high":1101.3,"low":1069.32,"close":1074.57,"volume":99506},{"time":"2026-02-23","open":1074.43,"high":1077.04,"low":1064.11,"close":1072.6,"volume":9131},{"time":"2026-02-24","open":1072.47,"high":1085.56,"low":1069.19,"close":1079.86,"volume":170261},{"time":"2026-02-25","open":1079.72,"high":1081.66,"low":1060.62,"close":1072.48,"volume":62334},{"time":"2026-02-26","open":1072.34,"high":1083.21,"low":1060.81,"close":1073.67,"volume":41255},{"time":"2026-02-27","open":1073.53,"high":1089.61,"low":1068.14,"close":1082.57,"volume":81794},{"time":"2026-03-02","open":1082.44,"high":1085.78,"low":1062.72,"close":1072.1,"volume":147925},{"time":"2026-03-03","open":1071.96,"high":1090.74,"low":1071.52,"close":1090.16,"volume":30190},{"time":"2026-03-04","open":1090.02,"high":1096.3,"low":1070.11,"close":1081.07,"volume":76319},{"time":"2026-03-05","open":1080.93,"high":1082.22,"low":1069.75,"close":1072.32,"volume":131566},{"time":"2026-03-06","open":1072.19,"high":1076.26,"low":1061.79,"close":1071.9,"volume":173565},{"time":"2026-03-09","open":1071.77,"high":1077.05,"low":1067.5,"close":1071.89,"volume":148013},{"time":"2026-03-10","open":1071.76,"high":1084.89,"low":1069.43,"close":1078.95,"volume":161082},{"time":"2026-03-11","open":1078.81,"high":1080.39,"low":1068.45,"close":1069.94,"volume":37212},{"time":"2026-03-12","open":1069.81,"high":1077.72,"low":1062.12,"close":1069.18,"volume":81772},{"time":"2026-03-13","open":1069.04,"high":1069.14,"low":1057.9,"close":1066.23,"volume":72092},{"time":"2026-03-16","open":1066.09,"high":1072.92,"low":1062.5,"close":1063.1,"volume":12447},{"time":"2026-03-17","open":1062.96,"high":1063.41,"low":1045.3,"close":1057.81,"volume":203838},{"time":"2026-03-18","open":1057.67,"high":1060.01,"low":1046.25,"close":1051.68,"volume":72740},{"time":"2026-03-19","open":1051.55,"high":1061.11,"low":1038.7,"close":1039.82,"volume":149514},{"time":"2026-03-20","open":1039.69,"high":1040.49,"low":1030.01,"close":1030.41,"volume":161748},{"time":"2026-03-23","open":1030.28,"high":1047.26,"low":1020.62,"close":1047,"volume":185548},{"time":"2026-03-24","open":1046.87,"high":1059.26,"low":1037.57,"close":1037.94,"volume":153668},{"time":"2026-03-25","open":1037.8,"high":1039.99,"low":1027.44,"close":1035.33,"volume":128319},{"time":"2026-03-26","open":1035.2,"high":1038.52,"low":1025.11,"close":1034.61,"volume":183653},{"time":"2026-03-27","open":1034.48,"high":1049.5,"low":1029.04,"close":1043.54,"volume":83105},{"time":"2026-03-30","open":1043.41,"high":1054.26,"low":1037.98,"close":1044.99,"volume":155169},{"time":"2026-03-31","open":1044.86,"high":1055.7,"low":1042.82,"close":1045.67,"volume":42651},{"time":"2026-04-01","open":1045.54,"high":1051.47,"low":1034.41,"close":1045.66,"volume":100071},{"time":"2026-04-02","open":1045.53,"high":1056.85,"low":1044.84,"close":1052.52,"volume":116580},{"time":"2026-04-03","open":1052.39,"high":1069.03,"low":1041.48,"close":1061.63,"volume":122675},{"time":"2026-04-06","open":1061.49,"high":1084.41,"low":1051.08,"close":1078.4,"volume":72924},{"time":"2026-04-07","open":1078.26,"high":1089.67,"low":1073.1,"close":1087.26,"volume":159058},{"time":"2026-04-08","open":1087.12,"high":1091.29,"low":1076.32,"close":1082.19,"volume":173013},{"time":"2026-04-09","open":1082.05,"high":1090.18,"low":1068.44,"close":1077.74,"volume":82845},{"time":"2026-04-10","open":1077.6,"high":1090.01,"low":1067.66,"close":1084.28,"volume":180969},{"time":"2026-04-13","open":1084.14,"high":1103.65,"low":1079.1,"close":1101.44,"volume":188727},{"time":"2026-04-14","open":1101.29,"high":1116.75,"low":1099.76,"close":1104.31,"volume":129067},{"time":"2026-04-15","open":1104.17,"high":1109.26,"low":1086.92,"close":1099.93,"volume":184968},{"time":"2026-04-16","open":1099.79,"high":1105.75,"low":1089.77,"close":1094.23,"volume":120196},{"time":"2026-04-17","open":1094.09,"high":1096.88,"low":1091.52,"close":1093.08,"volume":126146},{"time":"2026-04-20","open":1092.94,"high":1099.83,"low":1075.73,"close":1082.49,"volume":148688},{"time":"2026-04-21","open":1082.35,"high":1083.23,"low":1077.03,"close":1077.24,"volume":17372},{"time":"2026-04-22","open":1077.1,"high":1087.76,"low":1070.51,"close":1080.39,"volume":20749},{"time":"2026-04-23","open":1080.25,"high":1092.21,"low":1060.96,"close":1067.53,"volume":121252},{"time":"2026-04-24","open":1067.4,"high":1067.8,"low":1051.8,"close":1062.1,"volume":155756},{"time":"2026-04-27","open":1061.96,"high":1079.73,"low":1053.09,"close":1069.93,"volume":98828},{"time":"2026-04-28","open":1069.8,"high":1091.87,"low":1059.61,"close":1079.11,"volume":149659},{"time":"2026-04-29","open":1078.97,"high":1086.27,"low":1066.13,"close":1082.12,"volume":15755},{"time":"2026-04-30","open":1081.98,"high":1094.53,"low":1070.76,"close":1084.91,"volume":81744},{"time":"2026-05-01","open":1084.77,"high":1091.24,"low":1072.05,"close":1084.91,"volume":144961},{"time":"2026-05-04","open":1084.78,"high":1112.96,"low":1078.35,"close":1104.24,"volume":46005},{"time":"2026-05-05","open":1104.1,"high":1108.46,"low":1087.41,"close":1096.62,"volume":197043},{"time":"2026-05-06","open":1096.48,"high":1107.59,"low":1084.44,"close":1094.38,"volume":88375},{"time":"2026-05-07","open":1094.24,"high":1106.74,"low":1083.93,"close":1105.4,"volume":109649},{"time":"2026-05-08","open":1105.26,"high":1132.84,"low":1100.82,"close":1121.73,"volume":31068},{"time":"2026-05-11","open":1121.59,"high":1123.56,"low":1116.75,"close":1118.17,"volume":27088},{"time":"2026-05-12","open":1118.03,"high":1130.92,"low":1110.63,"close":1118.63,"volume":165278},{"time":"2026-05-13","open":1118.49,"high":1133.16,"low":1114.35,"close":1131.4,"volume":201434},{"time":"2026-05-14","open":1131.25,"high":1137.99,"low":1125.03,"close":1132.5,"volume":93487},{"time":"2026-05-15","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":1622},{"time":"2026-05-18","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":6755},{"time":"2026-05-19","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":974},{"time":"2026-05-20","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":1073},{"time":"2026-05-21","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":1423},{"time":"2026-05-22","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":1702},{"time":"2026-05-25","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":2165},{"time":"2026-05-26","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":943},{"time":"2026-05-29","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":3486},{"time":"2026-06-01","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":3114},{"time":"2026-06-02","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":1193},{"time":"2026-06-03","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":74593},{"time":"2026-06-04","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":1719},{"time":"2026-06-05","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":664},{"time":"2026-06-09","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":2104},{"time":"2026-06-10","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":10347},{"time":"2026-06-11","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":2735},{"time":"2026-06-13","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":2735},{"time":"2026-06-15","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":6114},{"time":"2026-06-16","open":1132.5,"high":1132.5,"low":1132.5,"close":1132.5,"volume":1555},{"time":"2026-06-17","open":1132.5,"high":1019.3,"low":1019.3,"close":1019.3,"volume":4804106},{"time":"2026-06-18","open":1019.3,"high":1019.3,"low":1019.3,"close":1019.3,"volume":6097},{"time":"2026-06-19","open":1019.3,"high":1019.3,"low":1019.3,"close":1019.3,"volume":350},{"time":"2026-06-23","open":1019.3,"high":1019.3,"low":1019.3,"close":1019.3,"volume":2218},{"time":"2026-06-24","open":1019.3,"high":917.4,"low":917.4,"close":917.4,"volume":4002698},{"time":"2026-06-25","open":917.4,"high":917.4,"low":917.4,"close":917.4,"volume":4084},{"time":"2026-06-26","open":917.4,"high":917.4,"low":917.4,"close":917.4,"volume":8996},{"time":"2026-06-30","open":917.4,"high":917.4,"low":917.4,"close":917.4,"volume":3811},{"time":"2026-07-01","open":917.4,"high":917.4,"low":917.4,"close":917.4,"volume":6587},{"time":"2026-07-02","open":917.4,"high":917.4,"low":917.4,"close":917.4,"volume":2813},{"time":"2026-07-03","open":917.4,"high":917.4,"low":917.4,"close":917.4,"volume":2318},{"time":"2026-07-06","open":917.4,"high":917.4,"low":917.4,"close":917.4,"volume":4409},{"time":"2026-07-07","open":917.4,"high":917.4,"low":917.4,"close":917.4,"volume":3115},{"time":"2026-07-08","open":917.4,"high":917.4,"low":917.4,"close":917.4,"volume":1741},{"time":"2026-07-09","open":917.4,"high":825.7,"low":825.7,"close":825.7,"volume":4001309},{"time":"2026-07-10","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":7316},{"time":"2026-07-13","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":8777},{"time":"2026-07-14","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":2172},{"time":"2026-07-15","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":3678},{"time":"2026-07-16","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":8985},{"time":"2026-07-17","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":17827},{"time":"2026-07-20","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":3338},{"time":"2026-07-21","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":14569},{"time":"2026-07-22","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":11564},{"time":"2026-07-23","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":4115},{"time":"2026-07-24","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":3333},{"time":"2026-07-27","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":3867},{"time":"2026-07-28","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":5796},{"time":"2026-07-29","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":4015},{"time":"2026-07-30","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":2092},{"time":"2026-07-31","open":825.7,"high":825.7,"low":825.7,"close":825.7,"volume":3437}],"count":256,"source":"mixed","cachedAt":"2026-08-01T21:52:09+00:00"}