{"ok":true,"symbol":"LASACO","name":"Lasaco Assurance PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":2.16,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":2.44,"52WeekLow":1.72,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":1.98,"high":2.02,"low":1.96,"close":2.01,"volume":3539715},{"time":"2025-08-05","open":2.01,"high":2.03,"low":1.97,"close":1.99,"volume":2320749},{"time":"2025-08-06","open":1.99,"high":2,"low":1.97,"close":1.99,"volume":4915274},{"time":"2025-08-07","open":1.99,"high":2.01,"low":1.99,"close":2,"volume":4278268},{"time":"2025-08-08","open":2,"high":2.01,"low":1.98,"close":2,"volume":4365394},{"time":"2025-08-11","open":2,"high":2,"low":1.97,"close":1.98,"volume":1253478},{"time":"2025-08-12","open":1.98,"high":2,"low":1.97,"close":1.99,"volume":2289389},{"time":"2025-08-13","open":1.98,"high":1.99,"low":1.95,"close":1.97,"volume":3102540},{"time":"2025-08-14","open":1.97,"high":1.99,"low":1.94,"close":1.96,"volume":1134572},{"time":"2025-08-15","open":1.96,"high":1.98,"low":1.94,"close":1.97,"volume":2611263},{"time":"2025-08-18","open":1.97,"high":2,"low":1.96,"close":1.98,"volume":1981333},{"time":"2025-08-19","open":1.98,"high":2,"low":1.97,"close":1.99,"volume":3149523},{"time":"2025-08-20","open":1.99,"high":2.01,"low":1.96,"close":1.97,"volume":4712211},{"time":"2025-08-21","open":1.97,"high":1.99,"low":1.92,"close":1.95,"volume":1237795},{"time":"2025-08-22","open":1.95,"high":1.97,"low":1.92,"close":1.94,"volume":3796193},{"time":"2025-08-25","open":1.94,"high":1.94,"low":1.91,"close":1.92,"volume":4807037},{"time":"2025-08-26","open":1.92,"high":1.94,"low":1.9,"close":1.9,"volume":4219501},{"time":"2025-08-27","open":1.9,"high":1.91,"low":1.88,"close":1.89,"volume":433188},{"time":"2025-08-28","open":1.89,"high":1.93,"low":1.87,"close":1.91,"volume":4594111},{"time":"2025-08-29","open":1.91,"high":1.93,"low":1.9,"close":1.92,"volume":327527},{"time":"2025-09-01","open":1.91,"high":1.94,"low":1.9,"close":1.93,"volume":1975262},{"time":"2025-09-02","open":1.93,"high":1.93,"low":1.9,"close":1.91,"volume":2364134},{"time":"2025-09-03","open":1.91,"high":1.92,"low":1.87,"close":1.89,"volume":419190},{"time":"2025-09-04","open":1.89,"high":1.9,"low":1.88,"close":1.89,"volume":3925719},{"time":"2025-09-05","open":1.89,"high":1.91,"low":1.88,"close":1.9,"volume":2812354},{"time":"2025-09-08","open":1.9,"high":1.9,"low":1.88,"close":1.9,"volume":2849056},{"time":"2025-09-09","open":1.9,"high":1.93,"low":1.9,"close":1.92,"volume":3003396},{"time":"2025-09-10","open":1.92,"high":1.93,"low":1.91,"close":1.92,"volume":1251275},{"time":"2025-09-11","open":1.92,"high":1.94,"low":1.91,"close":1.93,"volume":2769080},{"time":"2025-09-12","open":1.93,"high":1.95,"low":1.92,"close":1.94,"volume":518268},{"time":"2025-09-15","open":1.94,"high":1.97,"low":1.92,"close":1.96,"volume":645471},{"time":"2025-09-16","open":1.96,"high":1.98,"low":1.96,"close":1.97,"volume":3236450},{"time":"2025-09-17","open":1.96,"high":1.98,"low":1.94,"close":1.97,"volume":2155594},{"time":"2025-09-18","open":1.97,"high":1.98,"low":1.93,"close":1.95,"volume":349131},{"time":"2025-09-19","open":1.95,"high":1.98,"low":1.94,"close":1.96,"volume":3464833},{"time":"2025-09-22","open":1.96,"high":1.96,"low":1.94,"close":1.96,"volume":4318747},{"time":"2025-09-23","open":1.96,"high":1.98,"low":1.94,"close":1.97,"volume":2995307},{"time":"2025-09-24","open":1.97,"high":1.99,"low":1.96,"close":1.97,"volume":1576205},{"time":"2025-09-25","open":1.97,"high":1.99,"low":1.97,"close":1.98,"volume":3030487},{"time":"2025-09-26","open":1.98,"high":1.98,"low":1.97,"close":1.97,"volume":5038576},{"time":"2025-09-29","open":1.97,"high":1.98,"low":1.95,"close":1.96,"volume":841293},{"time":"2025-09-30","open":1.96,"high":1.98,"low":1.95,"close":1.96,"volume":4976412},{"time":"2025-10-01","open":1.96,"high":1.99,"low":1.92,"close":1.95,"volume":1364927},{"time":"2025-10-02","open":1.95,"high":1.98,"low":1.93,"close":1.96,"volume":4011908},{"time":"2025-10-03","open":1.95,"high":1.96,"low":1.94,"close":1.96,"volume":967694},{"time":"2025-10-06","open":1.96,"high":1.97,"low":1.94,"close":1.97,"volume":4529186},{"time":"2025-10-07","open":1.97,"high":2,"low":1.96,"close":1.98,"volume":4323047},{"time":"2025-10-08","open":1.98,"high":1.99,"low":1.96,"close":1.97,"volume":4277929},{"time":"2025-10-09","open":1.97,"high":2,"low":1.96,"close":1.96,"volume":3936130},{"time":"2025-10-10","open":1.96,"high":1.99,"low":1.95,"close":1.97,"volume":3451633},{"time":"2025-10-13","open":1.97,"high":1.98,"low":1.96,"close":1.97,"volume":4346043},{"time":"2025-10-14","open":1.97,"high":2.01,"low":1.97,"close":2,"volume":4021704},{"time":"2025-10-15","open":2,"high":2,"low":1.98,"close":2,"volume":537102},{"time":"2025-10-16","open":2,"high":2,"low":1.96,"close":1.98,"volume":4608686},{"time":"2025-10-17","open":1.98,"high":2.02,"low":1.97,"close":2,"volume":2590322},{"time":"2025-10-20","open":1.99,"high":2,"low":1.98,"close":1.99,"volume":1671825},{"time":"2025-10-21","open":1.99,"high":2,"low":1.98,"close":1.99,"volume":1106397},{"time":"2025-10-22","open":1.99,"high":2,"low":1.97,"close":1.98,"volume":298262},{"time":"2025-10-23","open":1.98,"high":2,"low":1.95,"close":1.98,"volume":431405},{"time":"2025-10-24","open":1.98,"high":2.01,"low":1.96,"close":1.99,"volume":373071},{"time":"2025-10-27","open":1.99,"high":1.99,"low":1.97,"close":1.99,"volume":4216500},{"time":"2025-10-28","open":1.99,"high":1.99,"low":1.93,"close":1.96,"volume":1411416},{"time":"2025-10-29","open":1.96,"high":1.99,"low":1.94,"close":1.96,"volume":342839},{"time":"2025-10-30","open":1.96,"high":2.01,"low":1.95,"close":1.99,"volume":1834063},{"time":"2025-10-31","open":1.99,"high":2.03,"low":1.98,"close":2.01,"volume":4742993},{"time":"2025-11-03","open":2.01,"high":2.04,"low":1.99,"close":2.01,"volume":967501},{"time":"2025-11-04","open":2.01,"high":2.03,"low":2,"close":2.02,"volume":1150096},{"time":"2025-11-05","open":2.01,"high":2.04,"low":2,"close":2.03,"volume":4549923},{"time":"2025-11-06","open":2.03,"high":2.07,"low":2.02,"close":2.05,"volume":1305968},{"time":"2025-11-07","open":2.05,"high":2.08,"low":2.04,"close":2.04,"volume":2024321},{"time":"2025-11-10","open":2.04,"high":2.07,"low":2.02,"close":2.02,"volume":2659486},{"time":"2025-11-11","open":2.02,"high":2.04,"low":2,"close":2.02,"volume":1399928},{"time":"2025-11-12","open":2.02,"high":2.05,"low":2.01,"close":2.04,"volume":3086427},{"time":"2025-11-13","open":2.04,"high":2.08,"low":2.03,"close":2.06,"volume":4963287},{"time":"2025-11-14","open":2.06,"high":2.07,"low":2.05,"close":2.06,"volume":4662058},{"time":"2025-11-17","open":2.06,"high":2.07,"low":2.05,"close":2.05,"volume":1620165},{"time":"2025-11-18","open":2.05,"high":2.07,"low":2.02,"close":2.03,"volume":1017695},{"time":"2025-11-19","open":2.03,"high":2.04,"low":2,"close":2.02,"volume":4149579},{"time":"2025-11-20","open":2.02,"high":2.03,"low":2,"close":2.03,"volume":312510},{"time":"2025-11-21","open":2.03,"high":2.05,"low":2,"close":2.02,"volume":2151189},{"time":"2025-11-24","open":2.02,"high":2.02,"low":2.01,"close":2.02,"volume":3351818},{"time":"2025-11-25","open":2.02,"high":2.02,"low":2.01,"close":2.02,"volume":3967292},{"time":"2025-11-26","open":2.02,"high":2.03,"low":2.01,"close":2.02,"volume":3883094},{"time":"2025-11-27","open":2.02,"high":2.05,"low":1.97,"close":1.98,"volume":3360680},{"time":"2025-11-28","open":1.98,"high":2,"low":1.97,"close":1.98,"volume":600978},{"time":"2025-12-01","open":1.98,"high":1.99,"low":1.94,"close":1.96,"volume":4229603},{"time":"2025-12-02","open":1.96,"high":1.98,"low":1.94,"close":1.97,"volume":2892519},{"time":"2025-12-03","open":1.97,"high":2,"low":1.94,"close":1.96,"volume":4141098},{"time":"2025-12-04","open":1.96,"high":1.97,"low":1.95,"close":1.96,"volume":4853893},{"time":"2025-12-05","open":1.96,"high":1.96,"low":1.94,"close":1.96,"volume":4963921},{"time":"2025-12-08","open":1.96,"high":1.98,"low":1.95,"close":1.95,"volume":4609864},{"time":"2025-12-09","open":1.95,"high":1.97,"low":1.93,"close":1.96,"volume":1382340},{"time":"2025-12-10","open":1.96,"high":1.97,"low":1.94,"close":1.95,"volume":3467226},{"time":"2025-12-11","open":1.95,"high":1.96,"low":1.94,"close":1.95,"volume":572043},{"time":"2025-12-12","open":1.95,"high":1.96,"low":1.94,"close":1.95,"volume":1933479},{"time":"2025-12-15","open":1.95,"high":1.96,"low":1.92,"close":1.93,"volume":3819394},{"time":"2025-12-16","open":1.93,"high":1.97,"low":1.91,"close":1.95,"volume":2131990},{"time":"2025-12-17","open":1.95,"high":2,"low":1.95,"close":1.98,"volume":3365313},{"time":"2025-12-18","open":1.98,"high":2,"low":1.95,"close":1.97,"volume":3644891},{"time":"2025-12-19","open":1.97,"high":2,"low":1.94,"close":1.98,"volume":254999},{"time":"2025-12-22","open":1.98,"high":2.01,"low":1.96,"close":2,"volume":2314955},{"time":"2025-12-23","open":2,"high":2.03,"low":1.98,"close":2.02,"volume":1474778},{"time":"2025-12-24","open":2.01,"high":2.03,"low":1.99,"close":2.01,"volume":4037714},{"time":"2025-12-25","open":2,"high":2.01,"low":1.99,"close":1.99,"volume":2157299},{"time":"2025-12-26","open":1.99,"high":2.01,"low":1.98,"close":1.99,"volume":3075054},{"time":"2025-12-29","open":1.99,"high":2.01,"low":1.97,"close":2,"volume":1136343},{"time":"2025-12-30","open":2,"high":2.02,"low":1.97,"close":1.99,"volume":1921553},{"time":"2025-12-31","open":1.99,"high":2.01,"low":1.98,"close":1.99,"volume":632497},{"time":"2026-01-01","open":1.99,"high":2.01,"low":1.96,"close":1.98,"volume":2254791},{"time":"2026-01-02","open":1.98,"high":1.99,"low":1.96,"close":1.99,"volume":3350927},{"time":"2026-01-05","open":1.99,"high":2.02,"low":1.97,"close":1.99,"volume":4000910},{"time":"2026-01-06","open":1.99,"high":2.02,"low":1.97,"close":2,"volume":2772518},{"time":"2026-01-07","open":2,"high":2.03,"low":1.99,"close":2.02,"volume":2046643},{"time":"2026-01-08","open":2.02,"high":2.06,"low":2.01,"close":2.04,"volume":4919620},{"time":"2026-01-09","open":2.04,"high":2.06,"low":2.02,"close":2.03,"volume":2629090},{"time":"2026-01-12","open":2.03,"high":2.05,"low":2.02,"close":2.03,"volume":2377657},{"time":"2026-01-13","open":2.03,"high":2.06,"low":2.03,"close":2.06,"volume":3934470},{"time":"2026-01-14","open":2.06,"high":2.08,"low":2.05,"close":2.06,"volume":3853840},{"time":"2026-01-15","open":2.06,"high":2.07,"low":2.04,"close":2.07,"volume":2937110},{"time":"2026-01-16","open":2.07,"high":2.11,"low":2.05,"close":2.09,"volume":5054242},{"time":"2026-01-19","open":2.09,"high":2.12,"low":2.07,"close":2.1,"volume":3009921},{"time":"2026-01-20","open":2.1,"high":2.14,"low":2.09,"close":2.12,"volume":4160487},{"time":"2026-01-21","open":2.12,"high":2.15,"low":2.09,"close":2.15,"volume":4337602},{"time":"2026-01-22","open":2.15,"high":2.16,"low":2.13,"close":2.15,"volume":2687287},{"time":"2026-01-23","open":2.15,"high":2.16,"low":2.12,"close":2.15,"volume":1663837},{"time":"2026-01-26","open":2.15,"high":2.18,"low":2.13,"close":2.17,"volume":5002101},{"time":"2026-01-27","open":2.17,"high":2.18,"low":2.16,"close":2.18,"volume":1403719},{"time":"2026-01-28","open":2.17,"high":2.19,"low":2.16,"close":2.17,"volume":2288147},{"time":"2026-01-29","open":2.17,"high":2.18,"low":2.16,"close":2.17,"volume":2652662},{"time":"2026-01-30","open":2.17,"high":2.18,"low":2.14,"close":2.14,"volume":4232020},{"time":"2026-02-02","open":2.14,"high":2.16,"low":2.12,"close":2.12,"volume":4123046},{"time":"2026-02-03","open":2.12,"high":2.13,"low":2.09,"close":2.1,"volume":4217178},{"time":"2026-02-04","open":2.09,"high":2.12,"low":2.09,"close":2.09,"volume":1539846},{"time":"2026-02-05","open":2.08,"high":2.11,"low":2.07,"close":2.1,"volume":1304532},{"time":"2026-02-06","open":2.1,"high":2.12,"low":2.06,"close":2.08,"volume":2526500},{"time":"2026-02-09","open":2.08,"high":2.08,"low":2.05,"close":2.08,"volume":4781392},{"time":"2026-02-10","open":2.08,"high":2.11,"low":2.06,"close":2.09,"volume":3512252},{"time":"2026-02-11","open":2.09,"high":2.1,"low":2.06,"close":2.08,"volume":4560032},{"time":"2026-02-12","open":2.08,"high":2.11,"low":2.07,"close":2.09,"volume":692240},{"time":"2026-02-13","open":2.09,"high":2.12,"low":2.09,"close":2.12,"volume":3207109},{"time":"2026-02-16","open":2.12,"high":2.13,"low":2.1,"close":2.11,"volume":4571561},{"time":"2026-02-17","open":2.11,"high":2.12,"low":2.09,"close":2.1,"volume":2885184},{"time":"2026-02-18","open":2.1,"high":2.11,"low":2.08,"close":2.1,"volume":5124574},{"time":"2026-02-19","open":2.09,"high":2.13,"low":2.09,"close":2.12,"volume":2987620},{"time":"2026-02-20","open":2.12,"high":2.13,"low":2.09,"close":2.11,"volume":2100682},{"time":"2026-02-23","open":2.11,"high":2.11,"low":2.08,"close":2.09,"volume":1748070},{"time":"2026-02-24","open":2.09,"high":2.1,"low":2.06,"close":2.09,"volume":2507861},{"time":"2026-02-25","open":2.09,"high":2.1,"low":2.07,"close":2.09,"volume":2605839},{"time":"2026-02-26","open":2.09,"high":2.1,"low":2.05,"close":2.07,"volume":4805155},{"time":"2026-02-27","open":2.07,"high":2.1,"low":2.06,"close":2.08,"volume":3608348},{"time":"2026-03-02","open":2.08,"high":2.1,"low":2.07,"close":2.07,"volume":1835423},{"time":"2026-03-03","open":2.07,"high":2.08,"low":2.01,"close":2.03,"volume":631960},{"time":"2026-03-04","open":2.03,"high":2.04,"low":2.01,"close":2.04,"volume":2029557},{"time":"2026-03-05","open":2.04,"high":2.06,"low":2.03,"close":2.04,"volume":2702412},{"time":"2026-03-06","open":2.04,"high":2.06,"low":2.02,"close":2.05,"volume":913446},{"time":"2026-03-09","open":2.05,"high":2.07,"low":2.03,"close":2.07,"volume":5196114},{"time":"2026-03-10","open":2.07,"high":2.07,"low":2.02,"close":2.04,"volume":2448911},{"time":"2026-03-11","open":2.04,"high":2.05,"low":1.98,"close":2,"volume":4203545},{"time":"2026-03-12","open":2,"high":2.01,"low":1.95,"close":1.98,"volume":2239889},{"time":"2026-03-13","open":1.98,"high":2,"low":1.95,"close":1.97,"volume":2836024},{"time":"2026-03-16","open":1.97,"high":2.01,"low":1.96,"close":2,"volume":2135088},{"time":"2026-03-17","open":2,"high":2.01,"low":1.98,"close":2,"volume":2757075},{"time":"2026-03-18","open":2,"high":2.03,"low":1.99,"close":2.01,"volume":3258389},{"time":"2026-03-19","open":2.01,"high":2.03,"low":1.99,"close":2.02,"volume":1719663},{"time":"2026-03-20","open":2.02,"high":2.03,"low":2.01,"close":2.03,"volume":1998220},{"time":"2026-03-23","open":2.03,"high":2.05,"low":2.01,"close":2.04,"volume":390533},{"time":"2026-03-24","open":2.04,"high":2.07,"low":2.03,"close":2.06,"volume":987171},{"time":"2026-03-25","open":2.06,"high":2.07,"low":2.03,"close":2.06,"volume":4242910},{"time":"2026-03-26","open":2.06,"high":2.07,"low":2.03,"close":2.06,"volume":4603097},{"time":"2026-03-27","open":2.06,"high":2.08,"low":2.05,"close":2.05,"volume":3798808},{"time":"2026-03-30","open":2.05,"high":2.06,"low":2.03,"close":2.04,"volume":1022947},{"time":"2026-03-31","open":2.04,"high":2.06,"low":2.02,"close":2.05,"volume":4002202},{"time":"2026-04-01","open":2.05,"high":2.06,"low":2.01,"close":2.02,"volume":360583},{"time":"2026-04-02","open":2.02,"high":2.02,"low":2,"close":2.01,"volume":1004303},{"time":"2026-04-03","open":2.01,"high":2.03,"low":2,"close":2.03,"volume":919830},{"time":"2026-04-06","open":2.03,"high":2.07,"low":2,"close":2.05,"volume":2142198},{"time":"2026-04-07","open":2.05,"high":2.07,"low":2,"close":2.02,"volume":3094015},{"time":"2026-04-08","open":2.02,"high":2.03,"low":1.99,"close":2,"volume":2392094},{"time":"2026-04-09","open":2,"high":2.01,"low":1.95,"close":1.96,"volume":2943234},{"time":"2026-04-10","open":1.96,"high":2.02,"low":1.93,"close":2,"volume":3078428},{"time":"2026-04-13","open":2,"high":2.03,"low":1.99,"close":1.99,"volume":4980612},{"time":"2026-04-14","open":1.99,"high":2.03,"low":1.98,"close":2.02,"volume":1120081},{"time":"2026-04-15","open":2.02,"high":2.02,"low":1.96,"close":1.98,"volume":1198785},{"time":"2026-04-16","open":1.98,"high":2.01,"low":1.96,"close":2.01,"volume":4594954},{"time":"2026-04-17","open":2,"high":2,"low":1.99,"close":2,"volume":867881},{"time":"2026-04-20","open":2,"high":2.02,"low":2,"close":2.02,"volume":2904151},{"time":"2026-04-21","open":2.02,"high":2.03,"low":2,"close":2,"volume":3136224},{"time":"2026-04-22","open":2,"high":2.05,"low":1.99,"close":2.04,"volume":2317024},{"time":"2026-04-23","open":2.04,"high":2.08,"low":2.02,"close":2.06,"volume":1965026},{"time":"2026-04-24","open":2.06,"high":2.07,"low":2.03,"close":2.04,"volume":5178328},{"time":"2026-04-27","open":2.04,"high":2.07,"low":2.01,"close":2.06,"volume":428315},{"time":"2026-04-28","open":2.05,"high":2.06,"low":2.05,"close":2.06,"volume":3558729},{"time":"2026-04-29","open":2.06,"high":2.09,"low":2.06,"close":2.08,"volume":3909347},{"time":"2026-04-30","open":2.08,"high":2.12,"low":2.05,"close":2.1,"volume":629932},{"time":"2026-05-01","open":2.1,"high":2.12,"low":2.06,"close":2.08,"volume":4224750},{"time":"2026-05-04","open":2.08,"high":2.1,"low":2.07,"close":2.09,"volume":545658},{"time":"2026-05-05","open":2.09,"high":2.11,"low":2.07,"close":2.09,"volume":4207654},{"time":"2026-05-06","open":2.09,"high":2.1,"low":2.07,"close":2.09,"volume":5109736},{"time":"2026-05-07","open":2.09,"high":2.09,"low":2.09,"close":2.09,"volume":4781056},{"time":"2026-05-08","open":2.09,"high":2.11,"low":2.03,"close":2.05,"volume":3012556},{"time":"2026-05-11","open":2.05,"high":2.07,"low":2,"close":2.02,"volume":4052669},{"time":"2026-05-12","open":2.02,"high":2.03,"low":1.99,"close":2,"volume":4917123},{"time":"2026-05-13","open":2,"high":2.01,"low":1.96,"close":1.98,"volume":462504},{"time":"2026-05-14","open":1.98,"high":2,"low":1.97,"close":1.98,"volume":5175980},{"time":"2026-05-15","open":1.98,"high":2.02,"low":1.98,"close":1.98,"volume":13508975},{"time":"2026-05-18","open":1.98,"high":2,"low":1.98,"close":2,"volume":14444535},{"time":"2026-05-19","open":2,"high":2.03,"low":2,"close":2,"volume":11693193},{"time":"2026-05-20","open":2,"high":2.05,"low":1.98,"close":2,"volume":7025678},{"time":"2026-05-21","open":2,"high":2.14,"low":2,"close":2.01,"volume":42537628},{"time":"2026-05-22","open":2.01,"high":2.16,"low":2.08,"close":2.16,"volume":9684566},{"time":"2026-05-25","open":2.1,"high":2.21,"low":2.05,"close":2.05,"volume":22254768},{"time":"2026-05-26","open":2.05,"high":2.11,"low":2,"close":2.06,"volume":21111533},{"time":"2026-05-29","open":2.06,"high":2.1,"low":2.08,"close":2.08,"volume":4881418},{"time":"2026-06-01","open":2.08,"high":2.09,"low":2.04,"close":2.08,"volume":4407422},{"time":"2026-06-02","open":2.08,"high":2.06,"low":1.96,"close":1.96,"volume":22020792},{"time":"2026-06-03","open":1.96,"high":2.05,"low":1.96,"close":2.01,"volume":7994821},{"time":"2026-06-04","open":2.01,"high":2.07,"low":1.98,"close":2.01,"volume":11328276},{"time":"2026-06-05","open":2.01,"high":2.07,"low":2.02,"close":2.05,"volume":2352634},{"time":"2026-06-08","open":2.05,"high":2.1,"low":2.01,"close":2.02,"volume":13849380},{"time":"2026-06-09","open":2.02,"high":2.07,"low":2.02,"close":2.05,"volume":2986209},{"time":"2026-06-10","open":2.05,"high":2.03,"low":2,"close":2,"volume":4085276},{"time":"2026-06-11","open":2,"high":2,"low":1.95,"close":1.96,"volume":7274996},{"time":"2026-06-13","open":2,"high":2,"low":1.95,"close":1.96,"volume":7274996},{"time":"2026-06-15","open":1.96,"high":2.09,"low":1.93,"close":1.93,"volume":9270736},{"time":"2026-06-16","open":1.93,"high":2,"low":1.93,"close":2,"volume":4238122},{"time":"2026-06-17","open":2,"high":2.03,"low":1.95,"close":1.95,"volume":7492604},{"time":"2026-06-18","open":1.95,"high":1.96,"low":1.9,"close":1.9,"volume":8631980},{"time":"2026-06-19","open":1.9,"high":1.99,"low":1.9,"close":1.9,"volume":6788505},{"time":"2026-06-22","open":1.9,"high":2.05,"low":1.9,"close":1.9,"volume":4536683},{"time":"2026-06-23","open":1.9,"high":1.94,"low":1.9,"close":1.9,"volume":4421246},{"time":"2026-06-24","open":1.9,"high":1.9,"low":1.87,"close":1.9,"volume":3014432},{"time":"2026-06-25","open":1.9,"high":1.9,"low":1.88,"close":1.88,"volume":1576255},{"time":"2026-06-26","open":1.88,"high":1.86,"low":1.85,"close":1.86,"volume":1404630},{"time":"2026-06-29","open":1.86,"high":1.87,"low":1.85,"close":1.85,"volume":2966669},{"time":"2026-06-30","open":1.85,"high":1.95,"low":1.81,"close":1.94,"volume":3333549},{"time":"2026-07-01","open":1.94,"high":1.9,"low":1.81,"close":1.81,"volume":3365495},{"time":"2026-07-02","open":1.81,"high":1.82,"low":1.72,"close":1.76,"volume":3260315},{"time":"2026-07-03","open":1.76,"high":1.83,"low":1.81,"close":1.83,"volume":1171304},{"time":"2026-07-06","open":1.83,"high":2.01,"low":1.95,"close":1.99,"volume":3961844},{"time":"2026-07-07","open":1.99,"high":2,"low":1.87,"close":1.88,"volume":9658166},{"time":"2026-07-08","open":1.88,"high":1.89,"low":1.85,"close":1.85,"volume":56595246},{"time":"2026-07-09","open":1.85,"high":1.99,"low":1.95,"close":1.99,"volume":2172049},{"time":"2026-07-10","open":1.99,"high":1.99,"low":1.93,"close":1.93,"volume":1286295},{"time":"2026-07-13","open":1.93,"high":1.93,"low":1.93,"close":1.93,"volume":893807},{"time":"2026-07-14","open":1.93,"high":1.94,"low":1.94,"close":1.94,"volume":513064},{"time":"2026-07-15","open":1.94,"high":1.97,"low":1.94,"close":1.97,"volume":921983},{"time":"2026-07-16","open":1.97,"high":1.91,"low":1.9,"close":1.9,"volume":1227663},{"time":"2026-07-17","open":1.9,"high":2,"low":1.88,"close":2,"volume":3890263},{"time":"2026-07-20","open":2,"high":1.9,"low":1.85,"close":1.86,"volume":11869988},{"time":"2026-07-21","open":1.86,"high":1.91,"low":1.86,"close":1.91,"volume":2180957},{"time":"2026-07-22","open":1.91,"high":1.89,"low":1.87,"close":1.87,"volume":3040648},{"time":"2026-07-23","open":1.87,"high":1.89,"low":1.82,"close":1.84,"volume":11571832},{"time":"2026-07-24","open":1.84,"high":1.83,"low":1.81,"close":1.82,"volume":4592909},{"time":"2026-07-27","open":1.82,"high":2,"low":1.84,"close":2,"volume":16318976},{"time":"2026-07-28","open":2,"high":2.2,"low":2.04,"close":2.2,"volume":12544318},{"time":"2026-07-29","open":2.2,"high":2.42,"low":2.2,"close":2.42,"volume":30425519},{"time":"2026-07-30","open":2.44,"high":2.44,"low":2.18,"close":2.18,"volume":20123812},{"time":"2026-07-31","open":2.18,"high":2.17,"low":1.97,"close":2.16,"volume":10872284},{"time":"2026-08-03","open":2.16,"high":2.16,"low":2.16,"close":2.16,"volume":0}],"count":259,"source":"mixed","cachedAt":"2026-08-03T08:31:56+00:00"}