{"ok":true,"symbol":"LIVESTOCK","name":"Livestock Feeds PLC","sector":"Agriculture","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":8.05,"regularMarketChange":-0.55,"regularMarketChangePercent":-6.4,"52WeekHigh":11.3,"52WeekLow":7.2,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-01","open":9.75,"high":9.84,"low":9.73,"close":9.8,"volume":794753},{"time":"2025-08-04","open":9.79,"high":9.84,"low":9.6,"close":9.69,"volume":2898589},{"time":"2025-08-05","open":9.69,"high":9.71,"low":9.55,"close":9.63,"volume":3232919},{"time":"2025-08-06","open":9.62,"high":9.71,"low":9.43,"close":9.53,"volume":1187015},{"time":"2025-08-07","open":9.53,"high":9.63,"low":9.37,"close":9.43,"volume":3388887},{"time":"2025-08-08","open":9.42,"high":9.5,"low":9.32,"close":9.48,"volume":3222131},{"time":"2025-08-11","open":9.47,"high":9.51,"low":9.34,"close":9.43,"volume":4793924},{"time":"2025-08-12","open":9.43,"high":9.49,"low":9.33,"close":9.37,"volume":1057522},{"time":"2025-08-13","open":9.36,"high":9.44,"low":9.24,"close":9.38,"volume":665691},{"time":"2025-08-14","open":9.38,"high":9.45,"low":9.22,"close":9.3,"volume":4020146},{"time":"2025-08-15","open":9.29,"high":9.35,"low":9.19,"close":9.27,"volume":2761395},{"time":"2025-08-18","open":9.27,"high":9.36,"low":9.24,"close":9.29,"volume":488282},{"time":"2025-08-19","open":9.28,"high":9.31,"low":9.18,"close":9.29,"volume":2682102},{"time":"2025-08-20","open":9.29,"high":9.37,"low":9.22,"close":9.24,"volume":2511283},{"time":"2025-08-21","open":9.23,"high":9.25,"low":9.12,"close":9.16,"volume":3284490},{"time":"2025-08-22","open":9.15,"high":9.23,"low":9.13,"close":9.17,"volume":4677373},{"time":"2025-08-25","open":9.17,"high":9.17,"low":9.04,"close":9.05,"volume":356259},{"time":"2025-08-26","open":9.04,"high":9.09,"low":8.9,"close":8.94,"volume":1135745},{"time":"2025-08-27","open":8.93,"high":8.97,"low":8.88,"close":8.92,"volume":2211466},{"time":"2025-08-28","open":8.91,"high":9.03,"low":8.82,"close":8.98,"volume":2179197},{"time":"2025-08-29","open":8.98,"high":9.06,"low":8.96,"close":8.98,"volume":2362039},{"time":"2025-09-01","open":8.97,"high":9.08,"low":8.89,"close":9.01,"volume":4293576},{"time":"2025-09-02","open":9.01,"high":9.07,"low":9,"close":9.03,"volume":2921705},{"time":"2025-09-03","open":9.02,"high":9.17,"low":8.96,"close":9.11,"volume":5080259},{"time":"2025-09-04","open":9.1,"high":9.2,"low":9.05,"close":9.18,"volume":3898590},{"time":"2025-09-05","open":9.18,"high":9.21,"low":9.17,"close":9.18,"volume":1957940},{"time":"2025-09-08","open":9.17,"high":9.19,"low":9.01,"close":9.05,"volume":1032749},{"time":"2025-09-09","open":9.05,"high":9.12,"low":8.97,"close":9.01,"volume":1049952},{"time":"2025-09-10","open":9,"high":9.04,"low":8.94,"close":8.97,"volume":2334857},{"time":"2025-09-11","open":8.97,"high":9.23,"low":8.93,"close":9.14,"volume":5163401},{"time":"2025-09-12","open":9.14,"high":9.23,"low":9.14,"close":9.14,"volume":982331},{"time":"2025-09-15","open":9.13,"high":9.22,"low":9.12,"close":9.16,"volume":2266333},{"time":"2025-09-16","open":9.16,"high":9.28,"low":9.07,"close":9.2,"volume":4729118},{"time":"2025-09-17","open":9.19,"high":9.25,"low":8.94,"close":9.01,"volume":3369207},{"time":"2025-09-18","open":9.01,"high":9.11,"low":8.99,"close":9.01,"volume":4485406},{"time":"2025-09-19","open":9,"high":9.08,"low":8.86,"close":8.93,"volume":1216910},{"time":"2025-09-22","open":8.93,"high":8.97,"low":8.87,"close":8.9,"volume":2223511},{"time":"2025-09-23","open":8.89,"high":8.96,"low":8.82,"close":8.87,"volume":3697570},{"time":"2025-09-24","open":8.87,"high":8.93,"low":8.78,"close":8.82,"volume":866180},{"time":"2025-09-25","open":8.81,"high":8.82,"low":8.79,"close":8.81,"volume":3374418},{"time":"2025-09-26","open":8.81,"high":8.91,"low":8.72,"close":8.78,"volume":1313570},{"time":"2025-09-29","open":8.77,"high":8.96,"low":8.71,"close":8.86,"volume":2046946},{"time":"2025-09-30","open":8.86,"high":8.91,"low":8.72,"close":8.81,"volume":4265146},{"time":"2025-10-01","open":8.8,"high":8.87,"low":8.72,"close":8.81,"volume":1747606},{"time":"2025-10-02","open":8.81,"high":8.85,"low":8.74,"close":8.76,"volume":1992753},{"time":"2025-10-03","open":8.75,"high":8.86,"low":8.65,"close":8.81,"volume":1080317},{"time":"2025-10-06","open":8.81,"high":8.98,"low":8.79,"close":8.88,"volume":2721110},{"time":"2025-10-07","open":8.88,"high":8.91,"low":8.85,"close":8.85,"volume":3307012},{"time":"2025-10-08","open":8.84,"high":8.87,"low":8.8,"close":8.86,"volume":2771973},{"time":"2025-10-09","open":8.86,"high":8.93,"low":8.84,"close":8.91,"volume":5088476},{"time":"2025-10-10","open":8.9,"high":8.95,"low":8.84,"close":8.9,"volume":4128225},{"time":"2025-10-13","open":8.9,"high":8.98,"low":8.85,"close":8.91,"volume":2285748},{"time":"2025-10-14","open":8.91,"high":8.99,"low":8.89,"close":8.95,"volume":2574132},{"time":"2025-10-15","open":8.94,"high":8.95,"low":8.81,"close":8.91,"volume":1728301},{"time":"2025-10-16","open":8.91,"high":8.99,"low":8.75,"close":8.84,"volume":4068024},{"time":"2025-10-17","open":8.83,"high":8.97,"low":8.82,"close":8.92,"volume":355281},{"time":"2025-10-20","open":8.92,"high":9.08,"low":8.84,"close":8.97,"volume":4503649},{"time":"2025-10-21","open":8.97,"high":9.08,"low":8.93,"close":9.04,"volume":636041},{"time":"2025-10-22","open":9.03,"high":9.2,"low":9.02,"close":9.12,"volume":516447},{"time":"2025-10-23","open":9.11,"high":9.14,"low":9.07,"close":9.14,"volume":3676215},{"time":"2025-10-24","open":9.13,"high":9.24,"low":9.12,"close":9.13,"volume":1490994},{"time":"2025-10-27","open":9.13,"high":9.22,"low":9.08,"close":9.13,"volume":3915598},{"time":"2025-10-28","open":9.12,"high":9.2,"low":9,"close":9.1,"volume":425874},{"time":"2025-10-29","open":9.1,"high":9.19,"low":9.07,"close":9.09,"volume":1824068},{"time":"2025-10-30","open":9.08,"high":9.12,"low":8.98,"close":9.03,"volume":3812217},{"time":"2025-10-31","open":9.02,"high":9.07,"low":8.92,"close":8.95,"volume":3501805},{"time":"2025-11-03","open":8.95,"high":9,"low":8.77,"close":8.86,"volume":3182160},{"time":"2025-11-04","open":8.86,"high":8.92,"low":8.75,"close":8.81,"volume":3590058},{"time":"2025-11-05","open":8.8,"high":8.86,"low":8.62,"close":8.65,"volume":3483482},{"time":"2025-11-06","open":8.64,"high":8.73,"low":8.61,"close":8.62,"volume":398709},{"time":"2025-11-07","open":8.62,"high":8.71,"low":8.54,"close":8.61,"volume":936659},{"time":"2025-11-10","open":8.6,"high":8.64,"low":8.45,"close":8.51,"volume":4656883},{"time":"2025-11-11","open":8.5,"high":8.55,"low":8.41,"close":8.48,"volume":530594},{"time":"2025-11-12","open":8.48,"high":8.51,"low":8.34,"close":8.43,"volume":792853},{"time":"2025-11-13","open":8.43,"high":8.55,"low":8.42,"close":8.47,"volume":813262},{"time":"2025-11-14","open":8.47,"high":8.48,"low":8.32,"close":8.41,"volume":2149500},{"time":"2025-11-17","open":8.41,"high":8.42,"low":8.33,"close":8.39,"volume":1133535},{"time":"2025-11-18","open":8.38,"high":8.48,"low":8.29,"close":8.37,"volume":4041556},{"time":"2025-11-19","open":8.37,"high":8.41,"low":8.24,"close":8.29,"volume":3990424},{"time":"2025-11-20","open":8.29,"high":8.32,"low":8.22,"close":8.3,"volume":1060910},{"time":"2025-11-21","open":8.3,"high":8.44,"low":8.29,"close":8.37,"volume":2645993},{"time":"2025-11-24","open":8.36,"high":8.37,"low":8.22,"close":8.3,"volume":2536195},{"time":"2025-11-25","open":8.3,"high":8.32,"low":8.15,"close":8.21,"volume":1658197},{"time":"2025-11-26","open":8.21,"high":8.23,"low":8.15,"close":8.2,"volume":2552935},{"time":"2025-11-27","open":8.19,"high":8.36,"low":8.12,"close":8.35,"volume":489891},{"time":"2025-11-28","open":8.35,"high":8.36,"low":8.26,"close":8.31,"volume":3440484},{"time":"2025-12-01","open":8.31,"high":8.44,"low":8.22,"close":8.39,"volume":2850261},{"time":"2025-12-02","open":8.39,"high":8.4,"low":8.25,"close":8.3,"volume":4132005},{"time":"2025-12-03","open":8.3,"high":8.33,"low":8.21,"close":8.32,"volume":1924923},{"time":"2025-12-04","open":8.31,"high":8.39,"low":8.24,"close":8.34,"volume":2303759},{"time":"2025-12-05","open":8.33,"high":8.51,"low":8.26,"close":8.48,"volume":4150954},{"time":"2025-12-08","open":8.48,"high":8.56,"low":8.38,"close":8.47,"volume":1699931},{"time":"2025-12-09","open":8.46,"high":8.56,"low":8.43,"close":8.51,"volume":1693082},{"time":"2025-12-10","open":8.51,"high":8.54,"low":8.41,"close":8.46,"volume":3549257},{"time":"2025-12-11","open":8.45,"high":8.55,"low":8.39,"close":8.54,"volume":1277308},{"time":"2025-12-12","open":8.53,"high":8.71,"low":8.53,"close":8.66,"volume":3479695},{"time":"2025-12-15","open":8.65,"high":8.75,"low":8.56,"close":8.7,"volume":4538192},{"time":"2025-12-16","open":8.69,"high":8.74,"low":8.53,"close":8.61,"volume":2837398},{"time":"2025-12-17","open":8.6,"high":8.7,"low":8.53,"close":8.57,"volume":2536072},{"time":"2025-12-18","open":8.56,"high":8.65,"low":8.52,"close":8.56,"volume":816226},{"time":"2025-12-19","open":8.55,"high":8.71,"low":8.55,"close":8.64,"volume":4600440},{"time":"2025-12-22","open":8.63,"high":8.81,"low":8.6,"close":8.75,"volume":1304064},{"time":"2025-12-23","open":8.74,"high":8.84,"low":8.7,"close":8.73,"volume":4155751},{"time":"2025-12-24","open":8.73,"high":8.92,"low":8.64,"close":8.84,"volume":852181},{"time":"2025-12-25","open":8.83,"high":8.98,"low":8.83,"close":8.88,"volume":1685904},{"time":"2025-12-26","open":8.88,"high":8.96,"low":8.77,"close":8.85,"volume":1673885},{"time":"2025-12-29","open":8.84,"high":8.97,"low":8.75,"close":8.91,"volume":2493634},{"time":"2025-12-30","open":8.9,"high":8.91,"low":8.72,"close":8.81,"volume":1078730},{"time":"2025-12-31","open":8.8,"high":8.83,"low":8.62,"close":8.7,"volume":4411090},{"time":"2026-01-01","open":8.69,"high":8.83,"low":8.63,"close":8.78,"volume":1248515},{"time":"2026-01-02","open":8.77,"high":8.85,"low":8.7,"close":8.75,"volume":3117824},{"time":"2026-01-05","open":8.75,"high":8.83,"low":8.66,"close":8.82,"volume":761333},{"time":"2026-01-06","open":8.82,"high":8.83,"low":8.58,"close":8.67,"volume":222459},{"time":"2026-01-07","open":8.66,"high":8.73,"low":8.52,"close":8.55,"volume":1769916},{"time":"2026-01-08","open":8.55,"high":8.58,"low":8.49,"close":8.5,"volume":1764272},{"time":"2026-01-09","open":8.49,"high":8.53,"low":8.35,"close":8.45,"volume":4240525},{"time":"2026-01-12","open":8.44,"high":8.56,"low":8.41,"close":8.49,"volume":2290958},{"time":"2026-01-13","open":8.48,"high":8.54,"low":8.42,"close":8.53,"volume":1158640},{"time":"2026-01-14","open":8.53,"high":8.73,"low":8.43,"close":8.65,"volume":2168806},{"time":"2026-01-15","open":8.64,"high":8.81,"low":8.55,"close":8.71,"volume":1107695},{"time":"2026-01-16","open":8.71,"high":8.84,"low":8.68,"close":8.81,"volume":3281554},{"time":"2026-01-19","open":8.81,"high":8.85,"low":8.73,"close":8.82,"volume":2127109},{"time":"2026-01-20","open":8.82,"high":8.89,"low":8.71,"close":8.75,"volume":774163},{"time":"2026-01-21","open":8.74,"high":8.82,"low":8.73,"close":8.79,"volume":3255867},{"time":"2026-01-22","open":8.78,"high":8.86,"low":8.58,"close":8.62,"volume":997763},{"time":"2026-01-23","open":8.62,"high":8.68,"low":8.5,"close":8.59,"volume":2667894},{"time":"2026-01-26","open":8.58,"high":8.68,"low":8.38,"close":8.48,"volume":3312022},{"time":"2026-01-27","open":8.48,"high":8.57,"low":8.39,"close":8.53,"volume":3805481},{"time":"2026-01-28","open":8.53,"high":8.6,"low":8.41,"close":8.44,"volume":901184},{"time":"2026-01-29","open":8.44,"high":8.64,"low":8.37,"close":8.56,"volume":3417002},{"time":"2026-01-30","open":8.55,"high":8.61,"low":8.46,"close":8.5,"volume":3260033},{"time":"2026-02-02","open":8.49,"high":8.53,"low":8.38,"close":8.47,"volume":2905179},{"time":"2026-02-03","open":8.46,"high":8.69,"low":8.37,"close":8.6,"volume":506025},{"time":"2026-02-04","open":8.59,"high":8.63,"low":8.48,"close":8.52,"volume":1892151},{"time":"2026-02-05","open":8.51,"high":8.61,"low":8.42,"close":8.51,"volume":2173847},{"time":"2026-02-06","open":8.5,"high":8.56,"low":8.38,"close":8.39,"volume":407580},{"time":"2026-02-09","open":8.38,"high":8.54,"low":8.35,"close":8.48,"volume":648640},{"time":"2026-02-10","open":8.47,"high":8.55,"low":8.32,"close":8.35,"volume":3606057},{"time":"2026-02-11","open":8.35,"high":8.38,"low":8.26,"close":8.37,"volume":1894152},{"time":"2026-02-12","open":8.36,"high":8.57,"low":8.28,"close":8.49,"volume":420062},{"time":"2026-02-13","open":8.48,"high":8.52,"low":8.4,"close":8.47,"volume":3632058},{"time":"2026-02-16","open":8.46,"high":8.54,"low":8.43,"close":8.48,"volume":5054709},{"time":"2026-02-17","open":8.47,"high":8.63,"low":8.38,"close":8.59,"volume":3628701},{"time":"2026-02-18","open":8.59,"high":8.73,"low":8.56,"close":8.66,"volume":2730548},{"time":"2026-02-19","open":8.65,"high":8.81,"low":8.62,"close":8.73,"volume":3245511},{"time":"2026-02-20","open":8.72,"high":8.78,"low":8.59,"close":8.67,"volume":3580657},{"time":"2026-02-23","open":8.66,"high":8.69,"low":8.63,"close":8.68,"volume":3909341},{"time":"2026-02-24","open":8.68,"high":8.78,"low":8.64,"close":8.7,"volume":1108284},{"time":"2026-02-25","open":8.7,"high":8.81,"low":8.61,"close":8.76,"volume":1658972},{"time":"2026-02-26","open":8.76,"high":8.77,"low":8.71,"close":8.75,"volume":4111287},{"time":"2026-02-27","open":8.74,"high":8.8,"low":8.6,"close":8.68,"volume":2424050},{"time":"2026-03-02","open":8.67,"high":8.79,"low":8.64,"close":8.73,"volume":3479618},{"time":"2026-03-03","open":8.72,"high":8.73,"low":8.63,"close":8.69,"volume":3192681},{"time":"2026-03-04","open":8.69,"high":8.79,"low":8.59,"close":8.71,"volume":2772106},{"time":"2026-03-05","open":8.7,"high":8.76,"low":8.63,"close":8.66,"volume":1723963},{"time":"2026-03-06","open":8.66,"high":8.86,"low":8.65,"close":8.76,"volume":3978786},{"time":"2026-03-09","open":8.75,"high":8.84,"low":8.65,"close":8.77,"volume":4961677},{"time":"2026-03-10","open":8.77,"high":8.99,"low":8.72,"close":8.89,"volume":2375024},{"time":"2026-03-11","open":8.89,"high":9.05,"low":8.85,"close":9.01,"volume":3805408},{"time":"2026-03-12","open":9,"high":9.13,"low":8.96,"close":9.06,"volume":1873691},{"time":"2026-03-13","open":9.05,"high":9.13,"low":8.87,"close":8.9,"volume":4395332},{"time":"2026-03-16","open":8.9,"high":8.91,"low":8.78,"close":8.83,"volume":4781633},{"time":"2026-03-17","open":8.82,"high":8.93,"low":8.78,"close":8.88,"volume":3566932},{"time":"2026-03-18","open":8.87,"high":9.03,"low":8.83,"close":8.97,"volume":2366684},{"time":"2026-03-19","open":8.96,"high":9.01,"low":8.91,"close":8.95,"volume":3631879},{"time":"2026-03-20","open":8.95,"high":9.06,"low":8.89,"close":8.98,"volume":5141486},{"time":"2026-03-23","open":8.97,"high":9.03,"low":8.84,"close":8.93,"volume":4141337},{"time":"2026-03-24","open":8.92,"high":8.97,"low":8.9,"close":8.92,"volume":4270343},{"time":"2026-03-25","open":8.91,"high":9,"low":8.85,"close":8.99,"volume":787944},{"time":"2026-03-26","open":8.98,"high":9.09,"low":8.95,"close":9.05,"volume":3005384},{"time":"2026-03-27","open":9.05,"high":9.16,"low":9,"close":9.11,"volume":4102707},{"time":"2026-03-30","open":9.11,"high":9.21,"low":9.09,"close":9.2,"volume":4558261},{"time":"2026-03-31","open":9.2,"high":9.41,"low":9.13,"close":9.32,"volume":3103078},{"time":"2026-04-01","open":9.31,"high":9.51,"low":9.29,"close":9.44,"volume":313655},{"time":"2026-04-02","open":9.44,"high":9.59,"low":9.43,"close":9.56,"volume":1548444},{"time":"2026-04-03","open":9.55,"high":9.74,"low":9.47,"close":9.63,"volume":4790820},{"time":"2026-04-06","open":9.62,"high":9.8,"low":9.61,"close":9.7,"volume":1959291},{"time":"2026-04-07","open":9.69,"high":9.84,"low":9.61,"close":9.83,"volume":1259431},{"time":"2026-04-08","open":9.83,"high":9.85,"low":9.75,"close":9.82,"volume":5056294},{"time":"2026-04-09","open":9.81,"high":9.97,"low":9.73,"close":9.88,"volume":4415976},{"time":"2026-04-10","open":9.88,"high":9.95,"low":9.82,"close":9.94,"volume":4775575},{"time":"2026-04-13","open":9.93,"high":10.1,"low":9.91,"close":10.01,"volume":4026938},{"time":"2026-04-14","open":10,"high":10.04,"low":9.81,"close":9.88,"volume":1516383},{"time":"2026-04-15","open":9.88,"high":9.98,"low":9.87,"close":9.89,"volume":945039},{"time":"2026-04-16","open":9.88,"high":9.95,"low":9.84,"close":9.92,"volume":3777446},{"time":"2026-04-17","open":9.92,"high":10.03,"low":9.87,"close":9.9,"volume":4404767},{"time":"2026-04-20","open":9.89,"high":9.95,"low":9.8,"close":9.94,"volume":838246},{"time":"2026-04-21","open":9.93,"high":10.04,"low":9.83,"close":9.91,"volume":2003456},{"time":"2026-04-22","open":9.9,"high":9.95,"low":9.86,"close":9.93,"volume":1641465},{"time":"2026-04-23","open":9.92,"high":10.05,"low":9.86,"close":10.03,"volume":1274164},{"time":"2026-04-24","open":10.02,"high":10.05,"low":9.83,"close":9.92,"volume":2532856},{"time":"2026-04-27","open":9.92,"high":9.94,"low":9.75,"close":9.86,"volume":4256591},{"time":"2026-04-28","open":9.86,"high":9.89,"low":9.78,"close":9.8,"volume":4014778},{"time":"2026-04-29","open":9.8,"high":9.83,"low":9.64,"close":9.73,"volume":3972305},{"time":"2026-04-30","open":9.72,"high":9.75,"low":9.69,"close":9.73,"volume":4169662},{"time":"2026-05-01","open":9.72,"high":9.78,"low":9.6,"close":9.66,"volume":4210505},{"time":"2026-05-04","open":9.66,"high":9.88,"low":9.59,"close":9.76,"volume":3909641},{"time":"2026-05-05","open":9.76,"high":9.95,"low":9.71,"close":9.85,"volume":1530583},{"time":"2026-05-06","open":9.84,"high":10.03,"low":9.72,"close":9.93,"volume":1708612},{"time":"2026-05-07","open":9.92,"high":9.97,"low":9.8,"close":9.81,"volume":887738},{"time":"2026-05-08","open":9.8,"high":9.87,"low":9.62,"close":9.68,"volume":2972955},{"time":"2026-05-11","open":9.67,"high":9.87,"low":9.56,"close":9.77,"volume":3787882},{"time":"2026-05-12","open":9.76,"high":9.82,"low":9.68,"close":9.72,"volume":1707190},{"time":"2026-05-13","open":9.71,"high":9.78,"low":9.67,"close":9.76,"volume":378093},{"time":"2026-05-14","open":9.76,"high":9.85,"low":9.64,"close":9.75,"volume":4630793},{"time":"2026-05-15","open":9.75,"high":10,"low":9.8,"close":9.8,"volume":3430049},{"time":"2026-05-18","open":9.8,"high":9.5,"low":9,"close":9.45,"volume":2998793},{"time":"2026-05-19","open":9.45,"high":10.35,"low":9.1,"close":10.3,"volume":6451993},{"time":"2026-05-20","open":10.3,"high":11.3,"low":10,"close":10,"volume":7024407},{"time":"2026-05-21","open":10,"high":9.85,"low":9,"close":9.85,"volume":8168387},{"time":"2026-05-22","open":9.85,"high":9.85,"low":8.9,"close":8.9,"volume":2326917},{"time":"2026-05-25","open":8.9,"high":9.75,"low":8.9,"close":8.9,"volume":4702218},{"time":"2026-05-26","open":8.9,"high":9.4,"low":9.3,"close":9.3,"volume":2725231},{"time":"2026-05-29","open":9.3,"high":9.35,"low":9.35,"close":9.35,"volume":1552511},{"time":"2026-06-01","open":9.35,"high":9.3,"low":9.3,"close":9.3,"volume":3211552},{"time":"2026-06-02","open":9.3,"high":9.2,"low":9.15,"close":9.2,"volume":1908867},{"time":"2026-06-03","open":9.2,"high":9.05,"low":8.6,"close":8.6,"volume":2072389},{"time":"2026-06-04","open":8.6,"high":9.45,"low":8.9,"close":8.9,"volume":1877456},{"time":"2026-06-05","open":8.9,"high":8.9,"low":8.9,"close":8.9,"volume":917446},{"time":"2026-06-09","open":8.9,"high":9.3,"low":8.5,"close":8.5,"volume":2799653},{"time":"2026-06-10","open":8.5,"high":9.35,"low":9,"close":9.35,"volume":6621557},{"time":"2026-06-11","open":9.35,"high":9.35,"low":9.3,"close":9.35,"volume":4153172},{"time":"2026-06-13","open":9.35,"high":9.35,"low":9.3,"close":9.35,"volume":4153172},{"time":"2026-06-15","open":9.35,"high":9,"low":9,"close":9,"volume":1876101},{"time":"2026-06-16","open":9,"high":9,"low":9,"close":9,"volume":1645808},{"time":"2026-06-17","open":9,"high":8.8,"low":8.75,"close":8.75,"volume":2022364},{"time":"2026-06-18","open":8.75,"high":8.65,"low":8.65,"close":8.65,"volume":1387842},{"time":"2026-06-19","open":8.65,"high":8.65,"low":8.65,"close":8.65,"volume":902242},{"time":"2026-06-22","open":8.65,"high":8.1,"low":8.05,"close":8.1,"volume":1555690},{"time":"2026-06-23","open":8.1,"high":8.25,"low":7.55,"close":8.25,"volume":1924984},{"time":"2026-06-24","open":8.25,"high":8.25,"low":8.25,"close":8.25,"volume":620799},{"time":"2026-06-25","open":8.25,"high":8.25,"low":8.25,"close":8.25,"volume":1762033},{"time":"2026-06-26","open":8.25,"high":7.8,"low":7.45,"close":7.8,"volume":3576554},{"time":"2026-06-29","open":7.8,"high":7.95,"low":7.95,"close":7.95,"volume":843521},{"time":"2026-06-30","open":7.95,"high":7.95,"low":7.95,"close":7.95,"volume":692735},{"time":"2026-07-01","open":7.95,"high":7.2,"low":7.2,"close":7.2,"volume":1574615},{"time":"2026-07-02","open":7.2,"high":7.2,"low":7.2,"close":7.2,"volume":781999},{"time":"2026-07-03","open":7.2,"high":7.2,"low":7.2,"close":7.2,"volume":252665},{"time":"2026-07-06","open":7.2,"high":7.85,"low":7.85,"close":7.85,"volume":674796},{"time":"2026-07-07","open":7.85,"high":8.6,"low":8.55,"close":8.6,"volume":2483243},{"time":"2026-07-08","open":8.6,"high":9,"low":8.6,"close":8.7,"volume":2061557},{"time":"2026-07-09","open":8.7,"high":8.7,"low":8.7,"close":8.7,"volume":2086726},{"time":"2026-07-10","open":8.7,"high":9.25,"low":8.7,"close":9.25,"volume":1173801},{"time":"2026-07-13","open":9.25,"high":9,"low":9,"close":9,"volume":1940931},{"time":"2026-07-14","open":9,"high":9,"low":9,"close":9,"volume":1255510},{"time":"2026-07-15","open":9,"high":9,"low":9,"close":9,"volume":4388410},{"time":"2026-07-16","open":9,"high":9,"low":8.95,"close":9,"volume":1161393},{"time":"2026-07-17","open":9,"high":8.65,"low":8.35,"close":8.65,"volume":2761572},{"time":"2026-07-20","open":8.65,"high":9.05,"low":9,"close":9,"volume":3343484},{"time":"2026-07-21","open":9,"high":9.05,"low":9.05,"close":9.05,"volume":903743},{"time":"2026-07-22","open":9.05,"high":8.95,"low":8.5,"close":8.95,"volume":2272948},{"time":"2026-07-23","open":8.95,"high":8.9,"low":8.7,"close":8.9,"volume":2397620},{"time":"2026-07-24","open":8.9,"high":8.95,"low":8.95,"close":8.95,"volume":989101},{"time":"2026-07-27","open":8.95,"high":9,"low":9,"close":9,"volume":989547},{"time":"2026-07-28","open":9,"high":9.55,"low":9.3,"close":9.5,"volume":2542972},{"time":"2026-07-29","open":9.5,"high":9.45,"low":9.4,"close":9.45,"volume":1522219},{"time":"2026-07-30","open":9.45,"high":8.85,"low":8.55,"close":8.6,"volume":2213620},{"time":"2026-07-31","open":8.6,"high":8.1,"low":8,"close":8.05,"volume":11411623}],"count":258,"source":"mixed","cachedAt":"2026-08-01T17:40:48+00:00"}