{"ok":true,"symbol":"OKOMUOIL","name":"Okomu Oil Palm PLC","sector":"Agriculture","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":1418,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":1960.89,"52WeekLow":1418,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-01","open":1750,"high":1765.32,"low":1735.25,"close":1746.37,"volume":9527},{"time":"2025-08-04","open":1745.86,"high":1755.95,"low":1745.8,"close":1753.75,"volume":43069},{"time":"2025-08-05","open":1753.23,"high":1761.17,"low":1752.97,"close":1756.64,"volume":120138},{"time":"2025-08-06","open":1756.12,"high":1782.87,"low":1747.55,"close":1762.71,"volume":189007},{"time":"2025-08-07","open":1762.19,"high":1785.11,"low":1745,"close":1774.61,"volume":108611},{"time":"2025-08-08","open":1774.09,"high":1813.74,"low":1771.2,"close":1794.79,"volume":38458},{"time":"2025-08-11","open":1794.26,"high":1798.86,"low":1788.47,"close":1794.43,"volume":107666},{"time":"2025-08-12","open":1793.9,"high":1821.84,"low":1780.32,"close":1816.63,"volume":142658},{"time":"2025-08-13","open":1816.09,"high":1837.59,"low":1799.23,"close":1816.81,"volume":96731},{"time":"2025-08-14","open":1816.28,"high":1834.24,"low":1799.86,"close":1827.3,"volume":179009},{"time":"2025-08-15","open":1826.77,"high":1858.76,"low":1804.88,"close":1851.67,"volume":200209},{"time":"2025-08-18","open":1851.13,"high":1904.16,"low":1828.93,"close":1883.73,"volume":13208},{"time":"2025-08-19","open":1883.18,"high":1904.22,"low":1881.13,"close":1890.14,"volume":202543},{"time":"2025-08-20","open":1889.58,"high":1917.48,"low":1870.24,"close":1899.37,"volume":43810},{"time":"2025-08-21","open":1898.81,"high":1902.6,"low":1894.38,"close":1894.78,"volume":86324},{"time":"2025-08-22","open":1894.22,"high":1911.19,"low":1876.16,"close":1879.62,"volume":185448},{"time":"2025-08-25","open":1879.07,"high":1885.76,"low":1855.21,"close":1870.82,"volume":99699},{"time":"2025-08-26","open":1870.27,"high":1891.04,"low":1838.09,"close":1858.33,"volume":146987},{"time":"2025-08-27","open":1857.79,"high":1879.98,"low":1855.18,"close":1856.95,"volume":159327},{"time":"2025-08-28","open":1856.41,"high":1864.84,"low":1812.61,"close":1822.2,"volume":160844},{"time":"2025-08-29","open":1821.67,"high":1831.56,"low":1802.97,"close":1823.81,"volume":95127},{"time":"2025-09-01","open":1823.28,"high":1836.17,"low":1817,"close":1824.02,"volume":19730},{"time":"2025-09-02","open":1823.49,"high":1837.9,"low":1800.83,"close":1820.35,"volume":143078},{"time":"2025-09-03","open":1819.81,"high":1828.82,"low":1799.55,"close":1816.21,"volume":177067},{"time":"2025-09-04","open":1815.68,"high":1824.39,"low":1806.13,"close":1808.95,"volume":192313},{"time":"2025-09-05","open":1808.42,"high":1811.49,"low":1777.84,"close":1789.94,"volume":167324},{"time":"2025-09-08","open":1789.42,"high":1819.53,"low":1789.08,"close":1798.73,"volume":192760},{"time":"2025-09-09","open":1798.21,"high":1798.85,"low":1790.24,"close":1797.66,"volume":102526},{"time":"2025-09-10","open":1797.13,"high":1825.77,"low":1792.72,"close":1818.99,"volume":29582},{"time":"2025-09-11","open":1818.46,"high":1830.94,"low":1803.56,"close":1819.75,"volume":101184},{"time":"2025-09-12","open":1819.22,"high":1827.87,"low":1793.82,"close":1807.37,"volume":70661},{"time":"2025-09-15","open":1806.84,"high":1833.84,"low":1800.15,"close":1813.75,"volume":205899},{"time":"2025-09-16","open":1813.22,"high":1842.57,"low":1800.23,"close":1828.49,"volume":93379},{"time":"2025-09-17","open":1827.96,"high":1863.62,"low":1827.54,"close":1841.69,"volume":45884},{"time":"2025-09-18","open":1841.15,"high":1857.12,"low":1837.65,"close":1852.34,"volume":196952},{"time":"2025-09-19","open":1851.8,"high":1880.54,"low":1847.52,"close":1866.86,"volume":200663},{"time":"2025-09-22","open":1866.31,"high":1877.3,"low":1861,"close":1868.04,"volume":206550},{"time":"2025-09-23","open":1867.49,"high":1901.9,"low":1860.82,"close":1881.51,"volume":121187},{"time":"2025-09-24","open":1880.96,"high":1901.9,"low":1854.34,"close":1873.28,"volume":175473},{"time":"2025-09-25","open":1872.73,"high":1875.62,"low":1829.78,"close":1836.42,"volume":164626},{"time":"2025-09-26","open":1835.88,"high":1857.49,"low":1815.45,"close":1851.53,"volume":91623},{"time":"2025-09-29","open":1850.99,"high":1872.1,"low":1842.16,"close":1862.06,"volume":199080},{"time":"2025-09-30","open":1861.51,"high":1879.83,"low":1859.81,"close":1876.78,"volume":194514},{"time":"2025-10-01","open":1876.23,"high":1878.41,"low":1842.32,"close":1863.44,"volume":134460},{"time":"2025-10-02","open":1862.9,"high":1869.51,"low":1847.87,"close":1869.26,"volume":9092},{"time":"2025-10-03","open":1868.71,"high":1897.2,"low":1868.09,"close":1875.45,"volume":35800},{"time":"2025-10-06","open":1874.9,"high":1900.97,"low":1858.97,"close":1883.8,"volume":102591},{"time":"2025-10-07","open":1883.25,"high":1886.94,"low":1853.86,"close":1866.25,"volume":175228},{"time":"2025-10-08","open":1865.7,"high":1882.9,"low":1845.85,"close":1871.33,"volume":70694},{"time":"2025-10-09","open":1870.79,"high":1904.11,"low":1864.6,"close":1891.56,"volume":78870},{"time":"2025-10-10","open":1891.01,"high":1929.55,"low":1886.97,"close":1914.96,"volume":159233},{"time":"2025-10-13","open":1914.39,"high":1933.14,"low":1877.28,"close":1892.42,"volume":124919},{"time":"2025-10-14","open":1891.86,"high":1892.03,"low":1879.58,"close":1890.42,"volume":27693},{"time":"2025-10-15","open":1889.87,"high":1898.71,"low":1889.1,"close":1897.06,"volume":149129},{"time":"2025-10-16","open":1896.5,"high":1941.07,"low":1884.28,"close":1929.84,"volume":60760},{"time":"2025-10-17","open":1929.27,"high":1950.88,"low":1910.88,"close":1937.47,"volume":13979},{"time":"2025-10-20","open":1936.9,"high":1960.89,"low":1918.26,"close":1943.82,"volume":134162},{"time":"2025-10-21","open":1943.25,"high":1955.74,"low":1920.94,"close":1927.96,"volume":197761},{"time":"2025-10-22","open":1927.4,"high":1933.6,"low":1904.45,"close":1912.29,"volume":41065},{"time":"2025-10-23","open":1911.73,"high":1934.41,"low":1908.12,"close":1921.31,"volume":159840},{"time":"2025-10-24","open":1920.75,"high":1943.38,"low":1884.04,"close":1895.33,"volume":85260},{"time":"2025-10-27","open":1894.77,"high":1914.08,"low":1883.12,"close":1891.41,"volume":138330},{"time":"2025-10-28","open":1890.86,"high":1931.27,"low":1881.24,"close":1910.57,"volume":47398},{"time":"2025-10-29","open":1910.01,"high":1946.06,"low":1903.13,"close":1935.52,"volume":136452},{"time":"2025-10-30","open":1934.95,"high":1946.81,"low":1909.1,"close":1913.36,"volume":30520},{"time":"2025-10-31","open":1912.8,"high":1934.59,"low":1887.01,"close":1906.1,"volume":153806},{"time":"2025-11-03","open":1905.54,"high":1925.9,"low":1893.31,"close":1917.58,"volume":191141},{"time":"2025-11-04","open":1917.01,"high":1940,"low":1903.78,"close":1922.58,"volume":18817},{"time":"2025-11-05","open":1922.02,"high":1929.34,"low":1898.68,"close":1900.18,"volume":62122},{"time":"2025-11-06","open":1899.62,"high":1911.47,"low":1886.3,"close":1904.52,"volume":78604},{"time":"2025-11-07","open":1903.96,"high":1909.11,"low":1884.16,"close":1905.73,"volume":73595},{"time":"2025-11-10","open":1905.17,"high":1917.56,"low":1886.01,"close":1897.73,"volume":102517},{"time":"2025-11-11","open":1897.17,"high":1915.53,"low":1873.91,"close":1882.01,"volume":178182},{"time":"2025-11-12","open":1881.46,"high":1909.37,"low":1869.1,"close":1891.44,"volume":55605},{"time":"2025-11-13","open":1890.89,"high":1920.73,"low":1880.81,"close":1917.53,"volume":186760},{"time":"2025-11-14","open":1916.96,"high":1937.48,"low":1915.61,"close":1925.9,"volume":98245},{"time":"2025-11-17","open":1925.34,"high":1932.82,"low":1905.16,"close":1920.11,"volume":121028},{"time":"2025-11-18","open":1919.55,"high":1941.41,"low":1894.66,"close":1903.63,"volume":68199},{"time":"2025-11-19","open":1903.07,"high":1941.14,"low":1894.04,"close":1922.37,"volume":189114},{"time":"2025-11-20","open":1921.81,"high":1932.2,"low":1906.19,"close":1923.55,"volume":201340},{"time":"2025-11-21","open":1922.99,"high":1924.51,"low":1915.66,"close":1917.53,"volume":90484},{"time":"2025-11-24","open":1916.97,"high":1931.2,"low":1904.72,"close":1906.38,"volume":147305},{"time":"2025-11-25","open":1905.82,"high":1925.5,"low":1903.61,"close":1906.18,"volume":56396},{"time":"2025-11-26","open":1905.62,"high":1941.2,"low":1897.51,"close":1923.19,"volume":36313},{"time":"2025-11-27","open":1922.62,"high":1931.05,"low":1897.79,"close":1908.22,"volume":132151},{"time":"2025-11-28","open":1907.66,"high":1948.32,"low":1901.84,"close":1926.81,"volume":53410},{"time":"2025-12-01","open":1926.25,"high":1948.35,"low":1921.82,"close":1946.57,"volume":107388},{"time":"2025-12-02","open":1946,"high":1955.32,"low":1914.83,"close":1925.23,"volume":76384},{"time":"2025-12-03","open":1924.67,"high":1932.78,"low":1908.68,"close":1912.61,"volume":200685},{"time":"2025-12-04","open":1912.05,"high":1942.94,"low":1897.92,"close":1926.9,"volume":33599},{"time":"2025-12-05","open":1926.33,"high":1946.44,"low":1913.3,"close":1924.52,"volume":104694},{"time":"2025-12-08","open":1923.96,"high":1950.89,"low":1913.75,"close":1938.22,"volume":138007},{"time":"2025-12-09","open":1937.65,"high":1960.51,"low":1913.67,"close":1915.27,"volume":98084},{"time":"2025-12-10","open":1914.71,"high":1918.08,"low":1881.28,"close":1881.83,"volume":53580},{"time":"2025-12-11","open":1881.28,"high":1899.87,"low":1845.92,"close":1861.93,"volume":30524},{"time":"2025-12-12","open":1861.39,"high":1870.68,"low":1849.41,"close":1868.45,"volume":150408},{"time":"2025-12-15","open":1867.9,"high":1884.99,"low":1864.91,"close":1874.58,"volume":86964},{"time":"2025-12-16","open":1874.03,"high":1876.03,"low":1840.14,"close":1853.14,"volume":104727},{"time":"2025-12-17","open":1852.6,"high":1880.43,"low":1848.21,"close":1860.86,"volume":137471},{"time":"2025-12-18","open":1860.31,"high":1879.08,"low":1854.07,"close":1857.58,"volume":200111},{"time":"2025-12-19","open":1857.04,"high":1870.84,"low":1855.41,"close":1870.4,"volume":178844},{"time":"2025-12-22","open":1869.85,"high":1878.39,"low":1829.19,"close":1841.78,"volume":186098},{"time":"2025-12-23","open":1841.24,"high":1878.82,"low":1833.78,"close":1861.49,"volume":74297},{"time":"2025-12-24","open":1860.95,"high":1870.06,"low":1854.01,"close":1867.33,"volume":50471},{"time":"2025-12-25","open":1866.78,"high":1879.51,"low":1849.26,"close":1877.96,"volume":97424},{"time":"2025-12-26","open":1877.41,"high":1907.01,"low":1872.62,"close":1888.34,"volume":161477},{"time":"2025-12-29","open":1887.79,"high":1908.74,"low":1884.24,"close":1885.04,"volume":86714},{"time":"2025-12-30","open":1884.48,"high":1906.78,"low":1865.93,"close":1885.42,"volume":136205},{"time":"2025-12-31","open":1884.87,"high":1901.79,"low":1867.15,"close":1882.28,"volume":116868},{"time":"2026-01-01","open":1881.72,"high":1891.15,"low":1870,"close":1878.9,"volume":91399},{"time":"2026-01-02","open":1878.35,"high":1905.47,"low":1856.97,"close":1891.61,"volume":93159},{"time":"2026-01-05","open":1891.05,"high":1900.08,"low":1873.69,"close":1883.71,"volume":32925},{"time":"2026-01-06","open":1883.16,"high":1901.83,"low":1862.39,"close":1881.98,"volume":175087},{"time":"2026-01-07","open":1881.43,"high":1903.65,"low":1864.85,"close":1868.99,"volume":40183},{"time":"2026-01-08","open":1868.44,"high":1881.78,"low":1845.42,"close":1859.75,"volume":35584},{"time":"2026-01-09","open":1859.2,"high":1869.85,"low":1826.62,"close":1845.6,"volume":201667},{"time":"2026-01-12","open":1845.06,"high":1867,"low":1819.62,"close":1826.46,"volume":62016},{"time":"2026-01-13","open":1825.93,"high":1834.72,"low":1819.99,"close":1830.86,"volume":157965},{"time":"2026-01-14","open":1830.32,"high":1832.34,"low":1797.21,"close":1810.27,"volume":105230},{"time":"2026-01-15","open":1809.74,"high":1815.66,"low":1793.64,"close":1804.96,"volume":8422},{"time":"2026-01-16","open":1804.43,"high":1830.51,"low":1789.25,"close":1819.43,"volume":82899},{"time":"2026-01-19","open":1818.89,"high":1870.19,"low":1813.19,"close":1851.29,"volume":37726},{"time":"2026-01-20","open":1850.75,"high":1874.65,"low":1847.85,"close":1872.1,"volume":43414},{"time":"2026-01-21","open":1871.55,"high":1893.54,"low":1862,"close":1881.39,"volume":18670},{"time":"2026-01-22","open":1880.84,"high":1886.53,"low":1868.81,"close":1876.16,"volume":196569},{"time":"2026-01-23","open":1875.6,"high":1905.61,"low":1856.32,"close":1886.85,"volume":147327},{"time":"2026-01-26","open":1886.29,"high":1890.64,"low":1882.18,"close":1884.95,"volume":117304},{"time":"2026-01-27","open":1884.4,"high":1898.62,"low":1849.44,"close":1864.76,"volume":166908},{"time":"2026-01-28","open":1864.21,"high":1876.44,"low":1846.78,"close":1873.63,"volume":28729},{"time":"2026-01-29","open":1873.08,"high":1873.6,"low":1852.74,"close":1873.11,"volume":136535},{"time":"2026-01-30","open":1872.56,"high":1907.76,"low":1856.76,"close":1896.84,"volume":170707},{"time":"2026-02-02","open":1896.29,"high":1926.57,"low":1895.3,"close":1907.72,"volume":201185},{"time":"2026-02-03","open":1907.16,"high":1930.67,"low":1894.91,"close":1911.52,"volume":160231},{"time":"2026-02-04","open":1910.96,"high":1932.48,"low":1903.54,"close":1911.1,"volume":19061},{"time":"2026-02-05","open":1910.54,"high":1929.2,"low":1893.41,"close":1924.17,"volume":149845},{"time":"2026-02-06","open":1923.6,"high":1923.85,"low":1875.54,"close":1880.78,"volume":202629},{"time":"2026-02-09","open":1880.23,"high":1881.54,"low":1863.83,"close":1873.02,"volume":90364},{"time":"2026-02-10","open":1872.47,"high":1884.57,"low":1842.41,"close":1862.59,"volume":29584},{"time":"2026-02-11","open":1862.04,"high":1884.93,"low":1855.8,"close":1871.71,"volume":104140},{"time":"2026-02-12","open":1871.17,"high":1896.75,"low":1866.49,"close":1879.67,"volume":179981},{"time":"2026-02-13","open":1879.12,"high":1901.05,"low":1853.89,"close":1873.81,"volume":75127},{"time":"2026-02-16","open":1873.26,"high":1885.52,"low":1834.06,"close":1855.93,"volume":155789},{"time":"2026-02-17","open":1855.38,"high":1892.25,"low":1838.95,"close":1871.29,"volume":61991},{"time":"2026-02-18","open":1870.74,"high":1887.57,"low":1846.62,"close":1852.53,"volume":139125},{"time":"2026-02-19","open":1851.98,"high":1855.82,"low":1843.58,"close":1850.97,"volume":40517},{"time":"2026-02-20","open":1850.42,"high":1859.29,"low":1828.31,"close":1859.03,"volume":145395},{"time":"2026-02-23","open":1858.49,"high":1875.94,"low":1855.77,"close":1867.96,"volume":181561},{"time":"2026-02-24","open":1867.41,"high":1896.3,"low":1866.81,"close":1882.52,"volume":27621},{"time":"2026-02-25","open":1881.97,"high":1944.57,"low":1880.3,"close":1922.65,"volume":170804},{"time":"2026-02-26","open":1922.09,"high":1930.36,"low":1891.36,"close":1912.16,"volume":188183},{"time":"2026-02-27","open":1911.6,"high":1936.83,"low":1911.36,"close":1920.95,"volume":176551},{"time":"2026-03-02","open":1920.39,"high":1922.42,"low":1901.06,"close":1908.01,"volume":154234},{"time":"2026-03-03","open":1907.45,"high":1929.29,"low":1881.28,"close":1889.3,"volume":171820},{"time":"2026-03-04","open":1888.74,"high":1905.62,"low":1857.34,"close":1868.53,"volume":73036},{"time":"2026-03-05","open":1867.98,"high":1886.94,"low":1834.02,"close":1844.15,"volume":16988},{"time":"2026-03-06","open":1843.61,"high":1857.51,"low":1816.16,"close":1834.59,"volume":83468},{"time":"2026-03-09","open":1834.05,"high":1853.1,"low":1830.4,"close":1848.01,"volume":9231},{"time":"2026-03-10","open":1847.47,"high":1865.7,"low":1835.05,"close":1847.52,"volume":19960},{"time":"2026-03-11","open":1846.97,"high":1870.79,"low":1830.09,"close":1858.72,"volume":105004},{"time":"2026-03-12","open":1858.17,"high":1871.01,"low":1837.87,"close":1864.12,"volume":205092},{"time":"2026-03-13","open":1863.57,"high":1884.68,"low":1842.08,"close":1870.64,"volume":121828},{"time":"2026-03-16","open":1870.09,"high":1921.87,"low":1849.26,"close":1902.26,"volume":187123},{"time":"2026-03-17","open":1901.7,"high":1942.28,"low":1899.24,"close":1933.18,"volume":125615},{"time":"2026-03-18","open":1932.61,"high":1936.29,"low":1891.21,"close":1910.37,"volume":178679},{"time":"2026-03-19","open":1909.81,"high":1929.4,"low":1904.59,"close":1916.1,"volume":109799},{"time":"2026-03-20","open":1915.54,"high":1946.41,"low":1905.9,"close":1940.4,"volume":52882},{"time":"2026-03-23","open":1939.83,"high":1948.77,"low":1910.12,"close":1912.22,"volume":172505},{"time":"2026-03-24","open":1911.66,"high":1931.19,"low":1878.74,"close":1885.97,"volume":53131},{"time":"2026-03-25","open":1885.42,"high":1891.65,"low":1857.47,"close":1878.96,"volume":98018},{"time":"2026-03-26","open":1878.41,"high":1910.99,"low":1864.26,"close":1901.41,"volume":72818},{"time":"2026-03-27","open":1900.85,"high":1917.4,"low":1892.77,"close":1895.27,"volume":148805},{"time":"2026-03-30","open":1894.71,"high":1912.23,"low":1874.23,"close":1890.13,"volume":61211},{"time":"2026-03-31","open":1889.57,"high":1893.83,"low":1847.46,"close":1868.74,"volume":174321},{"time":"2026-04-01","open":1868.19,"high":1868.32,"low":1838.05,"close":1851.4,"volume":11762},{"time":"2026-04-02","open":1850.85,"high":1852.34,"low":1816.88,"close":1830.74,"volume":42876},{"time":"2026-04-03","open":1830.2,"high":1841.21,"low":1828.86,"close":1831.36,"volume":89079},{"time":"2026-04-06","open":1830.82,"high":1852.42,"low":1810.65,"close":1812.06,"volume":102789},{"time":"2026-04-07","open":1811.53,"high":1862.18,"low":1803.04,"close":1849.72,"volume":150831},{"time":"2026-04-08","open":1849.18,"high":1851.38,"low":1840.7,"close":1848.27,"volume":79092},{"time":"2026-04-09","open":1847.72,"high":1859.44,"low":1842.89,"close":1850.89,"volume":20816},{"time":"2026-04-10","open":1850.35,"high":1868.23,"low":1823.22,"close":1829.05,"volume":112031},{"time":"2026-04-13","open":1828.52,"high":1840.21,"low":1817.94,"close":1828.64,"volume":169456},{"time":"2026-04-14","open":1828.11,"high":1847.28,"low":1824.53,"close":1835.7,"volume":143616},{"time":"2026-04-15","open":1835.16,"high":1840.44,"low":1805.59,"close":1818.32,"volume":157961},{"time":"2026-04-16","open":1817.79,"high":1844.01,"low":1804.86,"close":1823.39,"volume":158462},{"time":"2026-04-17","open":1822.85,"high":1836.21,"low":1817.54,"close":1819.46,"volume":102417},{"time":"2026-04-20","open":1818.93,"high":1827.91,"low":1805.54,"close":1808.76,"volume":85185},{"time":"2026-04-21","open":1808.23,"high":1816.83,"low":1774.2,"close":1793.69,"volume":114042},{"time":"2026-04-22","open":1793.16,"high":1822.69,"low":1771.89,"close":1804.18,"volume":64586},{"time":"2026-04-23","open":1803.65,"high":1826.91,"low":1796.48,"close":1815.08,"volume":171870},{"time":"2026-04-24","open":1814.54,"high":1834.24,"low":1791.87,"close":1797.29,"volume":90891},{"time":"2026-04-27","open":1796.76,"high":1816.29,"low":1775.4,"close":1794.33,"volume":184101},{"time":"2026-04-28","open":1793.81,"high":1806.49,"low":1787.86,"close":1788.19,"volume":132278},{"time":"2026-04-29","open":1787.67,"high":1792.22,"low":1778.99,"close":1785.22,"volume":94380},{"time":"2026-04-30","open":1784.7,"high":1805.71,"low":1763.95,"close":1798.5,"volume":136961},{"time":"2026-05-01","open":1797.97,"high":1815.24,"low":1776.98,"close":1790.71,"volume":189235},{"time":"2026-05-04","open":1790.19,"high":1803.98,"low":1781.04,"close":1791.89,"volume":31064},{"time":"2026-05-05","open":1791.36,"high":1794.72,"low":1754.22,"close":1774.02,"volume":62954},{"time":"2026-05-06","open":1773.5,"high":1788.01,"low":1743.73,"close":1762,"volume":114541},{"time":"2026-05-07","open":1761.48,"high":1778.89,"low":1759.07,"close":1762.25,"volume":196118},{"time":"2026-05-08","open":1761.73,"high":1777.01,"low":1734.84,"close":1747.99,"volume":161402},{"time":"2026-05-11","open":1747.48,"high":1757.01,"low":1720.76,"close":1739.48,"volume":204069},{"time":"2026-05-12","open":1738.97,"high":1777.5,"low":1719.01,"close":1768.33,"volume":30474},{"time":"2026-05-13","open":1767.81,"high":1774.47,"low":1754.29,"close":1760.12,"volume":111539},{"time":"2026-05-14","open":1759.61,"high":1761.36,"low":1749.84,"close":1750,"volume":92965},{"time":"2026-05-15","open":1750,"high":1750,"low":1750,"close":1750,"volume":97592},{"time":"2026-05-18","open":1750,"high":1750,"low":1750,"close":1750,"volume":64780},{"time":"2026-05-19","open":1750,"high":1750,"low":1750,"close":1750,"volume":259447},{"time":"2026-05-20","open":1750,"high":1750,"low":1750,"close":1750,"volume":62475},{"time":"2026-05-21","open":1750,"high":1750,"low":1750,"close":1750,"volume":134209},{"time":"2026-05-22","open":1750,"high":1750,"low":1750,"close":1750,"volume":431005},{"time":"2026-05-25","open":1750,"high":1750,"low":1750,"close":1750,"volume":705334},{"time":"2026-05-26","open":1750,"high":1750,"low":1750,"close":1750,"volume":181272},{"time":"2026-05-29","open":1750,"high":1750,"low":1750,"close":1750,"volume":411371},{"time":"2026-06-01","open":1750,"high":1750,"low":1750,"close":1750,"volume":151321},{"time":"2026-06-02","open":1750,"high":1750,"low":1750,"close":1750,"volume":179518},{"time":"2026-06-03","open":1750,"high":1750,"low":1750,"close":1750,"volume":360838},{"time":"2026-06-04","open":1750,"high":1750,"low":1750,"close":1750,"volume":63699},{"time":"2026-06-05","open":1750,"high":1750,"low":1750,"close":1750,"volume":260267},{"time":"2026-06-09","open":1750,"high":1575,"low":1575,"close":1575,"volume":726462},{"time":"2026-06-10","open":1575,"high":1575,"low":1575,"close":1575,"volume":253526},{"time":"2026-06-11","open":1575,"high":1575,"low":1575,"close":1575,"volume":86244},{"time":"2026-06-13","open":1575,"high":1575,"low":1575,"close":1575,"volume":86244},{"time":"2026-06-16","open":1575,"high":1575,"low":1575,"close":1575,"volume":241831},{"time":"2026-06-17","open":1575,"high":1418,"low":1418,"close":1418,"volume":204506},{"time":"2026-06-18","open":1418,"high":1418,"low":1418,"close":1418,"volume":194481},{"time":"2026-06-19","open":1418,"high":1418,"low":1418,"close":1418,"volume":77898},{"time":"2026-06-23","open":1418,"high":1418,"low":1418,"close":1418,"volume":436636},{"time":"2026-06-24","open":1418,"high":1418,"low":1418,"close":1418,"volume":82503},{"time":"2026-06-25","open":1418,"high":1418,"low":1418,"close":1418,"volume":810107},{"time":"2026-06-26","open":1418,"high":1418,"low":1418,"close":1418,"volume":41364},{"time":"2026-06-30","open":1418,"high":1418,"low":1418,"close":1418,"volume":245117},{"time":"2026-07-01","open":1418,"high":1418,"low":1418,"close":1418,"volume":44913},{"time":"2026-07-02","open":1418,"high":1418,"low":1418,"close":1418,"volume":49117},{"time":"2026-07-03","open":1418,"high":1418,"low":1418,"close":1418,"volume":69277},{"time":"2026-07-06","open":1418,"high":1418,"low":1418,"close":1418,"volume":130330},{"time":"2026-07-07","open":1418,"high":1418,"low":1418,"close":1418,"volume":70871},{"time":"2026-07-08","open":1418,"high":1418,"low":1418,"close":1418,"volume":46247},{"time":"2026-07-09","open":1418,"high":1418,"low":1418,"close":1418,"volume":79957},{"time":"2026-07-10","open":1418,"high":1418,"low":1418,"close":1418,"volume":135639},{"time":"2026-07-13","open":1418,"high":1418,"low":1418,"close":1418,"volume":72014},{"time":"2026-07-14","open":1418,"high":1418,"low":1418,"close":1418,"volume":211490},{"time":"2026-07-15","open":1418,"high":1418,"low":1418,"close":1418,"volume":54495},{"time":"2026-07-16","open":1418,"high":1418,"low":1418,"close":1418,"volume":58435},{"time":"2026-07-17","open":1418,"high":1418,"low":1418,"close":1418,"volume":252478},{"time":"2026-07-20","open":1418,"high":1418,"low":1418,"close":1418,"volume":91605},{"time":"2026-07-21","open":1418,"high":1418,"low":1418,"close":1418,"volume":97840},{"time":"2026-07-22","open":1418,"high":1418,"low":1418,"close":1418,"volume":80536},{"time":"2026-07-23","open":1418,"high":1418,"low":1418,"close":1418,"volume":36506},{"time":"2026-07-24","open":1418,"high":1418,"low":1418,"close":1418,"volume":90269},{"time":"2026-07-27","open":1418,"high":1418,"low":1418,"close":1418,"volume":113066},{"time":"2026-07-28","open":1418,"high":1418,"low":1418,"close":1418,"volume":114637},{"time":"2026-07-29","open":1418,"high":1418,"low":1418,"close":1418,"volume":61746},{"time":"2026-07-30","open":1418,"high":1418,"low":1418,"close":1418,"volume":88071},{"time":"2026-07-31","open":1418,"high":1418,"low":1418,"close":1418,"volume":132912}],"count":255,"source":"mixed","cachedAt":"2026-08-01T17:48:11+00:00"}