{"ok":true,"symbol":"HONYFLOUR","name":"Honeywell Flour Mills PLC","sector":"Consumer Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":18.25,"regularMarketChange":1.5,"regularMarketChangePercent":8.96,"52WeekHigh":19.95,"52WeekLow":14,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":18.15,"high":18.23,"low":17.99,"close":18.12,"volume":4912592},{"time":"2025-08-05","open":18.12,"high":18.12,"low":17.86,"close":17.91,"volume":271517},{"time":"2025-08-06","open":17.91,"high":17.98,"low":17.49,"close":17.58,"volume":1040553},{"time":"2025-08-07","open":17.58,"high":17.67,"low":17.41,"close":17.54,"volume":987530},{"time":"2025-08-08","open":17.54,"high":17.77,"low":17.35,"close":17.71,"volume":941622},{"time":"2025-08-11","open":17.71,"high":17.77,"low":17.53,"close":17.69,"volume":920750},{"time":"2025-08-12","open":17.69,"high":17.85,"low":17.67,"close":17.81,"volume":1294469},{"time":"2025-08-13","open":17.81,"high":17.92,"low":17.73,"close":17.76,"volume":2260920},{"time":"2025-08-14","open":17.76,"high":17.89,"low":17.66,"close":17.75,"volume":4187882},{"time":"2025-08-15","open":17.75,"high":17.83,"low":17.51,"close":17.6,"volume":3467584},{"time":"2025-08-18","open":17.6,"high":17.8,"low":17.46,"close":17.51,"volume":3837684},{"time":"2025-08-19","open":17.51,"high":17.82,"low":17.32,"close":17.79,"volume":1001647},{"time":"2025-08-20","open":17.79,"high":17.82,"low":17.66,"close":17.72,"volume":3215768},{"time":"2025-08-21","open":17.72,"high":17.78,"low":17.59,"close":17.73,"volume":1672186},{"time":"2025-08-22","open":17.73,"high":17.82,"low":17.63,"close":17.82,"volume":1372474},{"time":"2025-08-25","open":17.83,"high":17.9,"low":17.5,"close":17.68,"volume":5129728},{"time":"2025-08-26","open":17.68,"high":17.99,"low":17.54,"close":17.9,"volume":4733596},{"time":"2025-08-27","open":17.9,"high":17.97,"low":17.88,"close":17.93,"volume":3537275},{"time":"2025-08-28","open":17.93,"high":18.12,"low":17.66,"close":17.84,"volume":3153235},{"time":"2025-08-29","open":17.84,"high":18.06,"low":17.74,"close":17.91,"volume":2950310},{"time":"2025-09-01","open":17.91,"high":18.03,"low":17.75,"close":17.81,"volume":4003762},{"time":"2025-09-02","open":17.81,"high":18.11,"low":17.69,"close":17.92,"volume":3437032},{"time":"2025-09-03","open":17.92,"high":18.06,"low":17.9,"close":17.9,"volume":5084147},{"time":"2025-09-04","open":17.9,"high":18.07,"low":17.85,"close":18.01,"volume":2470082},{"time":"2025-09-05","open":18.01,"high":18.02,"low":17.72,"close":17.9,"volume":4627892},{"time":"2025-09-08","open":17.9,"high":18.13,"low":17.86,"close":18.06,"volume":3621002},{"time":"2025-09-09","open":18.06,"high":18.26,"low":17.97,"close":18.05,"volume":4191825},{"time":"2025-09-10","open":18.05,"high":18.27,"low":18.04,"close":18.2,"volume":5088676},{"time":"2025-09-11","open":18.2,"high":18.2,"low":18.03,"close":18.11,"volume":2707003},{"time":"2025-09-12","open":18.11,"high":18.65,"low":18.01,"close":18.44,"volume":5093005},{"time":"2025-09-15","open":18.44,"high":18.62,"low":18.25,"close":18.44,"volume":2472976},{"time":"2025-09-16","open":18.44,"high":18.54,"low":18.22,"close":18.26,"volume":3665072},{"time":"2025-09-17","open":18.26,"high":18.77,"low":18.21,"close":18.56,"volume":376658},{"time":"2025-09-18","open":18.56,"high":18.74,"low":18.5,"close":18.57,"volume":2865036},{"time":"2025-09-19","open":18.57,"high":18.76,"low":18.3,"close":18.32,"volume":5117058},{"time":"2025-09-22","open":18.32,"high":18.5,"low":18.16,"close":18.29,"volume":4959010},{"time":"2025-09-23","open":18.29,"high":18.49,"low":18.16,"close":18.24,"volume":3717122},{"time":"2025-09-24","open":18.24,"high":18.32,"low":18.11,"close":18.19,"volume":586179},{"time":"2025-09-25","open":18.19,"high":18.44,"low":17.99,"close":18.26,"volume":3103933},{"time":"2025-09-26","open":18.26,"high":18.39,"low":18.1,"close":18.25,"volume":1447393},{"time":"2025-09-29","open":18.25,"high":18.63,"low":18.25,"close":18.51,"volume":5038519},{"time":"2025-09-30","open":18.51,"high":19.01,"low":18.48,"close":18.93,"volume":4546506},{"time":"2025-10-01","open":18.94,"high":19.26,"low":18.71,"close":19.23,"volume":5176525},{"time":"2025-10-02","open":19.23,"high":19.36,"low":19.17,"close":19.35,"volume":2515691},{"time":"2025-10-03","open":19.35,"high":19.45,"low":19.18,"close":19.31,"volume":4540987},{"time":"2025-10-06","open":19.31,"high":19.59,"low":19.29,"close":19.51,"volume":2055989},{"time":"2025-10-07","open":19.51,"high":19.71,"low":19.48,"close":19.6,"volume":4188474},{"time":"2025-10-08","open":19.6,"high":19.82,"low":19.48,"close":19.49,"volume":5024351},{"time":"2025-10-09","open":19.49,"high":19.75,"low":19.42,"close":19.59,"volume":1349834},{"time":"2025-10-10","open":19.59,"high":19.72,"low":19.51,"close":19.66,"volume":4198402},{"time":"2025-10-13","open":19.66,"high":19.71,"low":19.37,"close":19.41,"volume":2826798},{"time":"2025-10-14","open":19.41,"high":19.68,"low":19.3,"close":19.47,"volume":3250202},{"time":"2025-10-15","open":19.47,"high":19.56,"low":19.3,"close":19.54,"volume":3925697},{"time":"2025-10-16","open":19.54,"high":19.73,"low":19.32,"close":19.48,"volume":2960230},{"time":"2025-10-17","open":19.48,"high":19.58,"low":19.11,"close":19.23,"volume":3709541},{"time":"2025-10-20","open":19.23,"high":19.45,"low":18.99,"close":19.21,"volume":3202861},{"time":"2025-10-21","open":19.21,"high":19.31,"low":18.96,"close":19.04,"volume":4849696},{"time":"2025-10-22","open":19.04,"high":19.2,"low":18.57,"close":18.75,"volume":2734574},{"time":"2025-10-23","open":18.75,"high":18.88,"low":18.58,"close":18.79,"volume":3858435},{"time":"2025-10-24","open":18.79,"high":18.92,"low":18.72,"close":18.77,"volume":1316140},{"time":"2025-10-27","open":18.77,"high":19.04,"low":18.68,"close":18.95,"volume":4983589},{"time":"2025-10-28","open":18.95,"high":19.53,"low":18.87,"close":19.31,"volume":1200056},{"time":"2025-10-29","open":19.31,"high":19.33,"low":19.2,"close":19.27,"volume":3546557},{"time":"2025-10-30","open":19.27,"high":19.45,"low":19.06,"close":19.2,"volume":2514449},{"time":"2025-10-31","open":19.2,"high":19.33,"low":18.98,"close":19.13,"volume":2004931},{"time":"2025-11-03","open":19.13,"high":19.35,"low":18.95,"close":19.21,"volume":4574728},{"time":"2025-11-04","open":19.21,"high":19.32,"low":18.94,"close":19.04,"volume":4520979},{"time":"2025-11-05","open":19.04,"high":19.21,"low":19.02,"close":19.15,"volume":2654208},{"time":"2025-11-06","open":19.15,"high":19.21,"low":18.81,"close":19.01,"volume":3317231},{"time":"2025-11-07","open":19.01,"high":19.24,"low":18.66,"close":18.86,"volume":2244978},{"time":"2025-11-10","open":18.87,"high":19.08,"low":18.35,"close":18.55,"volume":2600432},{"time":"2025-11-11","open":18.56,"high":18.78,"low":18.41,"close":18.41,"volume":340248},{"time":"2025-11-12","open":18.42,"high":18.48,"low":18.32,"close":18.35,"volume":3335103},{"time":"2025-11-13","open":18.35,"high":18.38,"low":18.02,"close":18.22,"volume":769433},{"time":"2025-11-14","open":18.22,"high":18.3,"low":18.04,"close":18.27,"volume":4647956},{"time":"2025-11-17","open":18.27,"high":18.59,"low":18.2,"close":18.38,"volume":3117220},{"time":"2025-11-18","open":18.38,"high":18.39,"low":18.27,"close":18.34,"volume":5144427},{"time":"2025-11-19","open":18.34,"high":18.49,"low":18.2,"close":18.29,"volume":2257870},{"time":"2025-11-20","open":18.29,"high":18.41,"low":18.19,"close":18.33,"volume":4918561},{"time":"2025-11-21","open":18.33,"high":18.36,"low":18.15,"close":18.35,"volume":3036002},{"time":"2025-11-24","open":18.35,"high":18.81,"low":18.34,"close":18.64,"volume":1537506},{"time":"2025-11-25","open":18.64,"high":18.78,"low":18.56,"close":18.7,"volume":2125116},{"time":"2025-11-26","open":18.7,"high":19.11,"low":18.59,"close":18.89,"volume":781878},{"time":"2025-11-27","open":18.89,"high":19.24,"low":18.88,"close":19.01,"volume":1595100},{"time":"2025-11-28","open":19.01,"high":19.19,"low":18.53,"close":18.75,"volume":423217},{"time":"2025-12-01","open":18.75,"high":18.85,"low":18.59,"close":18.83,"volume":1219963},{"time":"2025-12-02","open":18.83,"high":18.92,"low":18.68,"close":18.79,"volume":2819820},{"time":"2025-12-03","open":18.79,"high":18.84,"low":18.67,"close":18.8,"volume":4057062},{"time":"2025-12-04","open":18.8,"high":18.98,"low":18.68,"close":18.78,"volume":4612172},{"time":"2025-12-05","open":18.78,"high":18.96,"low":18.64,"close":18.67,"volume":2329064},{"time":"2025-12-08","open":18.67,"high":18.81,"low":18.55,"close":18.64,"volume":4299238},{"time":"2025-12-09","open":18.64,"high":18.76,"low":18.41,"close":18.48,"volume":3139879},{"time":"2025-12-10","open":18.48,"high":18.7,"low":18.04,"close":18.13,"volume":976872},{"time":"2025-12-11","open":18.13,"high":18.21,"low":18.05,"close":18.2,"volume":1055848},{"time":"2025-12-12","open":18.2,"high":18.72,"low":18.13,"close":18.51,"volume":5019574},{"time":"2025-12-15","open":18.51,"high":18.67,"low":18.16,"close":18.36,"volume":2083393},{"time":"2025-12-16","open":18.36,"high":18.48,"low":18.1,"close":18.31,"volume":3986865},{"time":"2025-12-17","open":18.31,"high":18.43,"low":18.13,"close":18.36,"volume":1074421},{"time":"2025-12-18","open":18.36,"high":18.54,"low":18.24,"close":18.35,"volume":4535519},{"time":"2025-12-19","open":18.35,"high":18.69,"low":18.25,"close":18.63,"volume":2090700},{"time":"2025-12-22","open":18.63,"high":18.67,"low":18.57,"close":18.63,"volume":3618900},{"time":"2025-12-23","open":18.63,"high":18.92,"low":18.45,"close":18.74,"volume":3758475},{"time":"2025-12-24","open":18.74,"high":18.9,"low":18.49,"close":18.49,"volume":4754669},{"time":"2025-12-25","open":18.49,"high":18.59,"low":18.33,"close":18.58,"volume":4144564},{"time":"2025-12-26","open":18.58,"high":18.8,"low":18.38,"close":18.43,"volume":2642085},{"time":"2025-12-29","open":18.43,"high":18.63,"low":18.38,"close":18.55,"volume":2185193},{"time":"2025-12-30","open":18.55,"high":18.85,"low":18.47,"close":18.69,"volume":1910182},{"time":"2025-12-31","open":18.69,"high":18.75,"low":18.23,"close":18.42,"volume":5198814},{"time":"2026-01-01","open":18.42,"high":18.58,"low":18.02,"close":18.18,"volume":3278042},{"time":"2026-01-02","open":18.18,"high":18.36,"low":17.81,"close":17.9,"volume":4514155},{"time":"2026-01-05","open":17.9,"high":18.13,"low":17.74,"close":17.95,"volume":2908435},{"time":"2026-01-06","open":17.95,"high":18.26,"low":17.93,"close":18.07,"volume":3744758},{"time":"2026-01-07","open":18.07,"high":18.43,"low":17.89,"close":18.3,"volume":3236065},{"time":"2026-01-08","open":18.3,"high":18.5,"low":17.98,"close":18,"volume":1741245},{"time":"2026-01-09","open":18,"high":18.24,"low":17.82,"close":18.08,"volume":1051678},{"time":"2026-01-12","open":18.08,"high":18.12,"low":18.01,"close":18.07,"volume":4752582},{"time":"2026-01-13","open":18.07,"high":18.11,"low":17.85,"close":17.97,"volume":1123274},{"time":"2026-01-14","open":17.97,"high":18.04,"low":17.8,"close":17.98,"volume":4827557},{"time":"2026-01-15","open":17.98,"high":18.08,"low":17.81,"close":17.94,"volume":1135690},{"time":"2026-01-16","open":17.94,"high":17.96,"low":17.62,"close":17.72,"volume":3987763},{"time":"2026-01-19","open":17.72,"high":17.91,"low":17.64,"close":17.9,"volume":1229774},{"time":"2026-01-20","open":17.9,"high":18.13,"low":17.84,"close":17.92,"volume":1203301},{"time":"2026-01-21","open":17.92,"high":18.07,"low":17.79,"close":18.06,"volume":3922438},{"time":"2026-01-22","open":18.06,"high":18.22,"low":17.85,"close":18.15,"volume":1702472},{"time":"2026-01-23","open":18.15,"high":18.19,"low":18.06,"close":18.1,"volume":2688807},{"time":"2026-01-26","open":18.1,"high":18.21,"low":17.65,"close":17.83,"volume":646709},{"time":"2026-01-27","open":17.83,"high":17.87,"low":17.5,"close":17.71,"volume":4987732},{"time":"2026-01-28","open":17.71,"high":17.95,"low":17.53,"close":17.86,"volume":701981},{"time":"2026-01-29","open":17.86,"high":18.01,"low":17.46,"close":17.63,"volume":3011913},{"time":"2026-01-30","open":17.63,"high":17.64,"low":17.38,"close":17.39,"volume":537943},{"time":"2026-02-02","open":17.39,"high":17.47,"low":17.36,"close":17.42,"volume":2943880},{"time":"2026-02-03","open":17.42,"high":17.67,"low":17.25,"close":17.49,"volume":3786066},{"time":"2026-02-04","open":17.49,"high":17.7,"low":17.33,"close":17.52,"volume":999084},{"time":"2026-02-05","open":17.52,"high":17.53,"low":17.35,"close":17.5,"volume":487999},{"time":"2026-02-06","open":17.5,"high":17.71,"low":17.3,"close":17.43,"volume":2037346},{"time":"2026-02-09","open":17.43,"high":17.62,"low":17.42,"close":17.45,"volume":565419},{"time":"2026-02-10","open":17.46,"high":17.54,"low":17.33,"close":17.43,"volume":4023919},{"time":"2026-02-11","open":17.43,"high":17.56,"low":17.4,"close":17.52,"volume":1342614},{"time":"2026-02-12","open":17.52,"high":17.87,"low":17.38,"close":17.67,"volume":4121406},{"time":"2026-02-13","open":17.67,"high":17.84,"low":17.6,"close":17.69,"volume":3653051},{"time":"2026-02-16","open":17.69,"high":17.79,"low":17.42,"close":17.52,"volume":4693784},{"time":"2026-02-17","open":17.52,"high":17.91,"low":17.49,"close":17.72,"volume":3561174},{"time":"2026-02-18","open":17.72,"high":17.83,"low":17.53,"close":17.68,"volume":5003801},{"time":"2026-02-19","open":17.68,"high":17.72,"low":17.48,"close":17.58,"volume":4230697},{"time":"2026-02-20","open":17.58,"high":17.8,"low":17.37,"close":17.62,"volume":1884965},{"time":"2026-02-23","open":17.62,"high":17.65,"low":17.44,"close":17.64,"volume":4970617},{"time":"2026-02-24","open":17.64,"high":17.75,"low":17.46,"close":17.58,"volume":5169401},{"time":"2026-02-25","open":17.58,"high":17.67,"low":17.38,"close":17.63,"volume":1990225},{"time":"2026-02-26","open":17.63,"high":17.7,"low":17.48,"close":17.59,"volume":1152822},{"time":"2026-02-27","open":17.59,"high":17.64,"low":17.38,"close":17.48,"volume":2894342},{"time":"2026-03-02","open":17.48,"high":17.5,"low":17.01,"close":17.2,"volume":4877851},{"time":"2026-03-03","open":17.2,"high":17.35,"low":17.09,"close":17.27,"volume":4450042},{"time":"2026-03-04","open":17.27,"high":17.39,"low":17.03,"close":17.21,"volume":4516954},{"time":"2026-03-05","open":17.21,"high":17.29,"low":17.21,"close":17.28,"volume":656113},{"time":"2026-03-06","open":17.28,"high":17.39,"low":17.17,"close":17.22,"volume":3636236},{"time":"2026-03-09","open":17.22,"high":17.33,"low":17,"close":17.04,"volume":646497},{"time":"2026-03-10","open":17.04,"high":17.23,"low":16.95,"close":17,"volume":4621345},{"time":"2026-03-11","open":17,"high":17.11,"low":16.84,"close":17.06,"volume":3458968},{"time":"2026-03-12","open":17.06,"high":17.1,"low":16.72,"close":16.88,"volume":4046732},{"time":"2026-03-13","open":16.88,"high":17.07,"low":16.74,"close":17.02,"volume":4200291},{"time":"2026-03-16","open":17.02,"high":17.19,"low":16.97,"close":17.12,"volume":3269527},{"time":"2026-03-17","open":17.12,"high":17.31,"low":17.01,"close":17.17,"volume":3639122},{"time":"2026-03-18","open":17.17,"high":17.45,"low":17.07,"close":17.33,"volume":5029266},{"time":"2026-03-19","open":17.33,"high":17.76,"low":17.24,"close":17.67,"volume":757882},{"time":"2026-03-20","open":17.68,"high":17.79,"low":17.61,"close":17.78,"volume":4334734},{"time":"2026-03-23","open":17.78,"high":17.92,"low":17.76,"close":17.84,"volume":294877},{"time":"2026-03-24","open":17.84,"high":18.02,"low":17.7,"close":17.85,"volume":4419167},{"time":"2026-03-25","open":17.85,"high":18.05,"low":17.74,"close":17.95,"volume":4807891},{"time":"2026-03-26","open":17.95,"high":18.17,"low":17.92,"close":18.04,"volume":1045059},{"time":"2026-03-27","open":18.04,"high":18.07,"low":18.02,"close":18.03,"volume":3290525},{"time":"2026-03-30","open":18.03,"high":18.2,"low":17.93,"close":18.07,"volume":939830},{"time":"2026-03-31","open":18.07,"high":18.22,"low":17.72,"close":17.82,"volume":872508},{"time":"2026-04-01","open":17.82,"high":17.83,"low":17.54,"close":17.71,"volume":2643607},{"time":"2026-04-02","open":17.71,"high":17.88,"low":17.64,"close":17.8,"volume":1635255},{"time":"2026-04-03","open":17.8,"high":17.88,"low":17.61,"close":17.74,"volume":550362},{"time":"2026-04-06","open":17.74,"high":17.81,"low":17.48,"close":17.67,"volume":4073898},{"time":"2026-04-07","open":17.67,"high":17.8,"low":17.46,"close":17.55,"volume":423657},{"time":"2026-04-08","open":17.55,"high":17.59,"low":17.14,"close":17.23,"volume":1237061},{"time":"2026-04-09","open":17.23,"high":17.42,"low":16.89,"close":17.04,"volume":2168251},{"time":"2026-04-10","open":17.04,"high":17.19,"low":16.97,"close":17.14,"volume":5075609},{"time":"2026-04-13","open":17.14,"high":17.36,"low":17.05,"close":17.22,"volume":3138814},{"time":"2026-04-14","open":17.22,"high":17.32,"low":16.9,"close":17.04,"volume":2031645},{"time":"2026-04-15","open":17.04,"high":17.12,"low":16.94,"close":16.97,"volume":2767008},{"time":"2026-04-16","open":16.97,"high":17.03,"low":16.79,"close":16.82,"volume":4398977},{"time":"2026-04-17","open":16.82,"high":17.26,"low":16.77,"close":17.16,"volume":1788166},{"time":"2026-04-20","open":17.16,"high":17.26,"low":16.85,"close":16.98,"volume":4486328},{"time":"2026-04-21","open":16.98,"high":17.21,"low":16.84,"close":17.09,"volume":1848837},{"time":"2026-04-22","open":17.09,"high":17.19,"low":16.97,"close":17.15,"volume":1114531},{"time":"2026-04-23","open":17.15,"high":17.27,"low":17.05,"close":17.15,"volume":3776440},{"time":"2026-04-24","open":17.15,"high":17.24,"low":17.01,"close":17.12,"volume":478952},{"time":"2026-04-27","open":17.12,"high":17.29,"low":16.9,"close":17.07,"volume":292280},{"time":"2026-04-28","open":17.07,"high":17.29,"low":17.04,"close":17.22,"volume":908403},{"time":"2026-04-29","open":17.22,"high":17.29,"low":17.11,"close":17.12,"volume":1449162},{"time":"2026-04-30","open":17.12,"high":17.39,"low":16.93,"close":17.31,"volume":3551787},{"time":"2026-05-01","open":17.31,"high":17.46,"low":17.24,"close":17.46,"volume":3574880},{"time":"2026-05-04","open":17.46,"high":17.9,"low":17.38,"close":17.72,"volume":3523728},{"time":"2026-05-05","open":17.72,"high":17.96,"low":17.7,"close":17.95,"volume":5002805},{"time":"2026-05-06","open":17.95,"high":18.15,"low":17.71,"close":17.83,"volume":3540438},{"time":"2026-05-07","open":17.83,"high":17.84,"low":17.67,"close":17.76,"volume":4370836},{"time":"2026-05-08","open":17.76,"high":17.91,"low":17.69,"close":17.89,"volume":4577059},{"time":"2026-05-11","open":17.89,"high":18.07,"low":17.81,"close":17.96,"volume":4769956},{"time":"2026-05-12","open":17.96,"high":18.25,"low":17.96,"close":18.14,"volume":577752},{"time":"2026-05-13","open":18.14,"high":18.3,"low":17.92,"close":18.07,"volume":4523657},{"time":"2026-05-14","open":18.07,"high":18.16,"low":17.94,"close":18.15,"volume":1749764},{"time":"2026-05-15","open":18.15,"high":18.9,"low":18.6,"close":18.9,"volume":1959863},{"time":"2026-05-18","open":18.9,"high":19.1,"low":18.7,"close":19,"volume":2122391},{"time":"2026-05-19","open":19,"high":19,"low":18.5,"close":18.6,"volume":4402059},{"time":"2026-05-20","open":18.6,"high":18.6,"low":18.6,"close":18.6,"volume":1955047},{"time":"2026-05-21","open":18.6,"high":18,"low":18,"close":18,"volume":1718794},{"time":"2026-05-22","open":18,"high":18.65,"low":18.15,"close":18.15,"volume":2786969},{"time":"2026-05-25","open":18.15,"high":18.2,"low":18.2,"close":18.2,"volume":1566169},{"time":"2026-05-26","open":18.2,"high":18.9,"low":18.2,"close":18.2,"volume":2820585},{"time":"2026-05-29","open":18.2,"high":18.2,"low":18.2,"close":18.2,"volume":2039509},{"time":"2026-06-01","open":18.2,"high":19.95,"low":18.2,"close":18.45,"volume":7708810},{"time":"2026-06-02","open":18.45,"high":18.4,"low":18.2,"close":18.2,"volume":2510088},{"time":"2026-06-03","open":18.2,"high":18.2,"low":18.2,"close":18.2,"volume":1787692},{"time":"2026-06-04","open":18.2,"high":18.35,"low":18.2,"close":18.35,"volume":2102330},{"time":"2026-06-05","open":18.35,"high":18.35,"low":18.35,"close":18.35,"volume":1124985},{"time":"2026-06-08","open":18.35,"high":18.35,"low":18.35,"close":18.35,"volume":2131082},{"time":"2026-06-09","open":18.35,"high":18.3,"low":18,"close":18,"volume":1582684},{"time":"2026-06-10","open":18,"high":18,"low":17.95,"close":17.95,"volume":1266750},{"time":"2026-06-11","open":17.95,"high":17.95,"low":17.85,"close":17.85,"volume":1933508},{"time":"2026-06-13","open":17.95,"high":17.95,"low":17.85,"close":17.85,"volume":1933508},{"time":"2026-06-16","open":17.85,"high":17.55,"low":17.55,"close":17.55,"volume":923402},{"time":"2026-06-17","open":17.55,"high":17.55,"low":17.55,"close":17.55,"volume":1889377},{"time":"2026-06-18","open":17.55,"high":17.55,"low":17.55,"close":17.55,"volume":1153098},{"time":"2026-06-19","open":17.55,"high":17,"low":16.7,"close":16.7,"volume":1692037},{"time":"2026-06-23","open":16.7,"high":16.65,"low":16.65,"close":16.65,"volume":814802},{"time":"2026-06-24","open":16.65,"high":16.65,"low":16.6,"close":16.6,"volume":1594343},{"time":"2026-06-25","open":16.6,"high":16.05,"low":15.85,"close":15.85,"volume":2532458},{"time":"2026-06-26","open":15.85,"high":15.85,"low":15.85,"close":15.85,"volume":1987420},{"time":"2026-06-30","open":15.85,"high":16,"low":14.3,"close":14.3,"volume":34326279},{"time":"2026-07-01","open":14.3,"high":14.7,"low":14.5,"close":14.5,"volume":33775288},{"time":"2026-07-02","open":14.5,"high":14,"low":14,"close":14,"volume":1918111},{"time":"2026-07-03","open":14,"high":14,"low":14,"close":14,"volume":8847270},{"time":"2026-07-06","open":14,"high":15.15,"low":15,"close":15,"volume":9787335},{"time":"2026-07-07","open":15,"high":15.2,"low":15.15,"close":15.15,"volume":2878288},{"time":"2026-07-08","open":15.15,"high":15.5,"low":15.05,"close":15.5,"volume":6058808},{"time":"2026-07-09","open":15.5,"high":17,"low":15.85,"close":17,"volume":3295923},{"time":"2026-07-10","open":17,"high":17,"low":17,"close":17,"volume":2497065},{"time":"2026-07-13","open":17,"high":16,"low":16,"close":16,"volume":1515654},{"time":"2026-07-14","open":16,"high":16.7,"low":16.7,"close":16.7,"volume":882736},{"time":"2026-07-15","open":16.7,"high":16.85,"low":16.85,"close":16.85,"volume":1725268},{"time":"2026-07-16","open":16.85,"high":16.85,"low":16.85,"close":16.85,"volume":691562},{"time":"2026-07-17","open":16.85,"high":16.85,"low":16.85,"close":16.85,"volume":1052305},{"time":"2026-07-20","open":16.85,"high":16.85,"low":16.85,"close":16.85,"volume":1060662},{"time":"2026-07-21","open":16.85,"high":16.05,"low":16,"close":16,"volume":3677284},{"time":"2026-07-22","open":16,"high":16.5,"low":16,"close":16,"volume":3509826},{"time":"2026-07-23","open":16,"high":16.45,"low":16,"close":16.25,"volume":2117267},{"time":"2026-07-24","open":16.25,"high":17.45,"low":16.5,"close":17.45,"volume":1595467},{"time":"2026-07-27","open":17.45,"high":17.45,"low":17.45,"close":17.45,"volume":1145473},{"time":"2026-07-28","open":17.45,"high":17.45,"low":17.45,"close":17.45,"volume":1151634},{"time":"2026-07-29","open":17.45,"high":16.75,"low":16.75,"close":16.75,"volume":1386185},{"time":"2026-07-30","open":16.75,"high":16.75,"low":16.75,"close":16.75,"volume":982875},{"time":"2026-07-31","open":18.4,"high":18.4,"low":18,"close":18.25,"volume":24290538}],"count":255,"source":"mixed","cachedAt":"2026-08-02T22:23:21+00:00"}