{"ok":true,"symbol":"PRESCO","name":"Presco PLC","sector":"Agriculture","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":2070,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":2621.19,"52WeekLow":2070,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-01","open":2300,"high":2322.55,"low":2283.94,"close":2314.23,"volume":204101},{"time":"2025-08-04","open":2310.99,"high":2319.06,"low":2274.06,"close":2298.45,"volume":21521},{"time":"2025-08-05","open":2295.23,"high":2324.12,"low":2283.51,"close":2321.1,"volume":193123},{"time":"2025-08-06","open":2317.85,"high":2344.05,"low":2301.22,"close":2335.82,"volume":84786},{"time":"2025-08-07","open":2332.55,"high":2337.84,"low":2297.62,"close":2316.69,"volume":159373},{"time":"2025-08-08","open":2313.45,"high":2333.46,"low":2277.42,"close":2298.46,"volume":58843},{"time":"2025-08-11","open":2295.25,"high":2306.39,"low":2284.67,"close":2286.94,"volume":165431},{"time":"2025-08-12","open":2283.74,"high":2307.41,"low":2250.57,"close":2271.85,"volume":121829},{"time":"2025-08-13","open":2268.68,"high":2295.62,"low":2248.16,"close":2286.49,"volume":50849},{"time":"2025-08-14","open":2283.3,"high":2304.34,"low":2281.27,"close":2296.41,"volume":191219},{"time":"2025-08-15","open":2293.2,"high":2315.07,"low":2264.59,"close":2264.75,"volume":32955},{"time":"2025-08-18","open":2261.58,"high":2289.81,"low":2245.7,"close":2266.3,"volume":68184},{"time":"2025-08-19","open":2263.12,"high":2272.5,"low":2243.44,"close":2259.58,"volume":46328},{"time":"2025-08-20","open":2256.42,"high":2273.4,"low":2241.11,"close":2270.71,"volume":11246},{"time":"2025-08-21","open":2267.53,"high":2297.29,"low":2241.84,"close":2276.79,"volume":77203},{"time":"2025-08-22","open":2273.6,"high":2287.79,"low":2244.82,"close":2267.03,"volume":145488},{"time":"2025-08-25","open":2263.86,"high":2342.04,"low":2258.57,"close":2314.48,"volume":49034},{"time":"2025-08-26","open":2311.24,"high":2323.05,"low":2309.48,"close":2310.61,"volume":13549},{"time":"2025-08-27","open":2307.38,"high":2367.22,"low":2293.08,"close":2344.13,"volume":115497},{"time":"2025-08-28","open":2340.85,"high":2362.06,"low":2317.07,"close":2329.75,"volume":74673},{"time":"2025-08-29","open":2326.49,"high":2363.81,"low":2310.67,"close":2352.8,"volume":117147},{"time":"2025-09-01","open":2349.51,"high":2359.96,"low":2313.41,"close":2322.21,"volume":58057},{"time":"2025-09-02","open":2318.96,"high":2319.35,"low":2303.7,"close":2317.85,"volume":58007},{"time":"2025-09-03","open":2314.61,"high":2332.17,"low":2299.52,"close":2317.1,"volume":176740},{"time":"2025-09-04","open":2313.86,"high":2336.92,"low":2299.95,"close":2321.21,"volume":158332},{"time":"2025-09-05","open":2317.97,"high":2372.95,"low":2316.61,"close":2347.73,"volume":108292},{"time":"2025-09-08","open":2344.44,"high":2371.51,"low":2342.93,"close":2356.03,"volume":139780},{"time":"2025-09-09","open":2352.74,"high":2412.56,"low":2325.34,"close":2394.61,"volume":148548},{"time":"2025-09-10","open":2391.26,"high":2438.88,"low":2386.34,"close":2427.41,"volume":99275},{"time":"2025-09-11","open":2424.01,"high":2431.51,"low":2410.96,"close":2424.63,"volume":44643},{"time":"2025-09-12","open":2421.24,"high":2484.34,"low":2401.58,"close":2455.44,"volume":27772},{"time":"2025-09-15","open":2452,"high":2495.78,"low":2449.02,"close":2477.49,"volume":113589},{"time":"2025-09-16","open":2474.02,"high":2525.95,"low":2455.42,"close":2498.03,"volume":130212},{"time":"2025-09-17","open":2494.54,"high":2539.72,"low":2468.86,"close":2518.93,"volume":152651},{"time":"2025-09-18","open":2515.41,"high":2537.04,"low":2475,"close":2481.76,"volume":202881},{"time":"2025-09-19","open":2478.29,"high":2501.76,"low":2469.2,"close":2487.82,"volume":147773},{"time":"2025-09-22","open":2484.34,"high":2486.97,"low":2462.12,"close":2466.6,"volume":24458},{"time":"2025-09-23","open":2463.15,"high":2514.48,"low":2457.01,"close":2491.72,"volume":86292},{"time":"2025-09-24","open":2488.24,"high":2514.53,"low":2450.56,"close":2470.52,"volume":16973},{"time":"2025-09-25","open":2467.06,"high":2478.11,"low":2456.77,"close":2468.57,"volume":80210},{"time":"2025-09-26","open":2465.11,"high":2485.98,"low":2430.28,"close":2445.17,"volume":132942},{"time":"2025-09-29","open":2441.75,"high":2471.35,"low":2431.42,"close":2450.1,"volume":106253},{"time":"2025-09-30","open":2446.67,"high":2473.02,"low":2423.64,"close":2456.03,"volume":24921},{"time":"2025-10-01","open":2452.59,"high":2480.47,"low":2433.19,"close":2458.78,"volume":168986},{"time":"2025-10-02","open":2455.34,"high":2496.58,"low":2454.04,"close":2467.21,"volume":53736},{"time":"2025-10-03","open":2463.75,"high":2478.57,"low":2447,"close":2455.08,"volume":193217},{"time":"2025-10-06","open":2451.64,"high":2490.32,"low":2431.78,"close":2475.13,"volume":191631},{"time":"2025-10-07","open":2471.67,"high":2518.39,"low":2457.37,"close":2510.32,"volume":51951},{"time":"2025-10-08","open":2506.81,"high":2543.44,"low":2486.12,"close":2532.96,"volume":176588},{"time":"2025-10-09","open":2529.41,"high":2571.23,"low":2524.39,"close":2541.53,"volume":36143},{"time":"2025-10-10","open":2537.98,"high":2538.14,"low":2510.67,"close":2517.85,"volume":174072},{"time":"2025-10-13","open":2514.32,"high":2528.37,"low":2459.24,"close":2485.68,"volume":172495},{"time":"2025-10-14","open":2482.21,"high":2498.2,"low":2453.99,"close":2477.94,"volume":102449},{"time":"2025-10-15","open":2474.47,"high":2514.41,"low":2462.96,"close":2495.63,"volume":95549},{"time":"2025-10-16","open":2492.14,"high":2503.03,"low":2472.13,"close":2485.14,"volume":78314},{"time":"2025-10-17","open":2481.66,"high":2497.5,"low":2461.72,"close":2491.45,"volume":80332},{"time":"2025-10-20","open":2487.96,"high":2496.44,"low":2433.24,"close":2461.09,"volume":138010},{"time":"2025-10-21","open":2457.64,"high":2482.87,"low":2448.74,"close":2465.39,"volume":141791},{"time":"2025-10-22","open":2461.94,"high":2480.78,"low":2414.13,"close":2428.33,"volume":91551},{"time":"2025-10-23","open":2424.94,"high":2440.65,"low":2421.42,"close":2428.88,"volume":207281},{"time":"2025-10-24","open":2425.49,"high":2460.59,"low":2412.76,"close":2455.02,"volume":65230},{"time":"2025-10-27","open":2451.58,"high":2495.87,"low":2422.9,"close":2494.39,"volume":68345},{"time":"2025-10-28","open":2490.9,"high":2514.6,"low":2463.7,"close":2492.25,"volume":189139},{"time":"2025-10-29","open":2488.77,"high":2493.14,"low":2454.88,"close":2474.74,"volume":118045},{"time":"2025-10-30","open":2471.28,"high":2472.93,"low":2418.01,"close":2444.6,"volume":185868},{"time":"2025-10-31","open":2441.18,"high":2449.64,"low":2418.79,"close":2448.84,"volume":180088},{"time":"2025-11-03","open":2445.41,"high":2474.44,"low":2397.67,"close":2410.64,"volume":116622},{"time":"2025-11-04","open":2407.27,"high":2419,"low":2395.71,"close":2415.25,"volume":35997},{"time":"2025-11-05","open":2411.87,"high":2443.4,"low":2394.19,"close":2426.5,"volume":41012},{"time":"2025-11-06","open":2423.11,"high":2477.99,"low":2400.64,"close":2461.85,"volume":156581},{"time":"2025-11-07","open":2458.41,"high":2488.49,"low":2432.55,"close":2461.48,"volume":46767},{"time":"2025-11-10","open":2458.04,"high":2484.75,"low":2444.67,"close":2469.33,"volume":43954},{"time":"2025-11-11","open":2465.87,"high":2478.26,"low":2434.12,"close":2454.57,"volume":205616},{"time":"2025-11-12","open":2451.14,"high":2455.96,"low":2436.93,"close":2442.21,"volume":90347},{"time":"2025-11-13","open":2438.79,"high":2455.81,"low":2418.48,"close":2438.16,"volume":111594},{"time":"2025-11-14","open":2434.75,"high":2471.87,"low":2426.24,"close":2466.51,"volume":159966},{"time":"2025-11-17","open":2463.06,"high":2512.38,"low":2454.38,"close":2493.6,"volume":158024},{"time":"2025-11-18","open":2490.11,"high":2557.75,"low":2476.59,"close":2530.95,"volume":200155},{"time":"2025-11-19","open":2527.41,"high":2555.6,"low":2510.17,"close":2549.91,"volume":9408},{"time":"2025-11-20","open":2546.34,"high":2565.54,"low":2520.66,"close":2557.46,"volume":88093},{"time":"2025-11-21","open":2553.88,"high":2579.39,"low":2537.64,"close":2564.62,"volume":24507},{"time":"2025-11-24","open":2561.03,"high":2574.37,"low":2531.05,"close":2543.97,"volume":19301},{"time":"2025-11-25","open":2540.41,"high":2542.43,"low":2507.22,"close":2536.97,"volume":86827},{"time":"2025-11-26","open":2533.42,"high":2549.77,"low":2517.73,"close":2544.22,"volume":44186},{"time":"2025-11-27","open":2540.66,"high":2616.09,"low":2529.34,"close":2595.56,"volume":198791},{"time":"2025-11-28","open":2591.93,"high":2621.19,"low":2548.69,"close":2556.32,"volume":58888},{"time":"2025-12-01","open":2552.74,"high":2560.83,"low":2543.77,"close":2558.46,"volume":95818},{"time":"2025-12-02","open":2554.88,"high":2600.15,"low":2551.42,"close":2570.49,"volume":56670},{"time":"2025-12-03","open":2566.89,"high":2612.1,"low":2555.52,"close":2586.58,"volume":36589},{"time":"2025-12-04","open":2582.96,"high":2612.39,"low":2567.83,"close":2575.29,"volume":146108},{"time":"2025-12-05","open":2571.68,"high":2586.13,"low":2569.6,"close":2575.29,"volume":25724},{"time":"2025-12-08","open":2571.69,"high":2601.38,"low":2519.66,"close":2537.19,"volume":142325},{"time":"2025-12-09","open":2533.64,"high":2550.15,"low":2523.44,"close":2531.78,"volume":25135},{"time":"2025-12-10","open":2528.24,"high":2564.16,"low":2510.7,"close":2538.48,"volume":37523},{"time":"2025-12-11","open":2534.93,"high":2547.71,"low":2517.65,"close":2519.44,"volume":10300},{"time":"2025-12-12","open":2515.92,"high":2545.3,"low":2486.28,"close":2505.68,"volume":157065},{"time":"2025-12-15","open":2502.18,"high":2536.81,"low":2486.42,"close":2517.84,"volume":27710},{"time":"2025-12-16","open":2514.32,"high":2533.16,"low":2482.38,"close":2508.87,"volume":107346},{"time":"2025-12-17","open":2505.36,"high":2527.16,"low":2485.63,"close":2490.47,"volume":109738},{"time":"2025-12-18","open":2486.99,"high":2507.55,"low":2472.52,"close":2483.7,"volume":121722},{"time":"2025-12-19","open":2480.23,"high":2512.82,"low":2462.2,"close":2488.71,"volume":203177},{"time":"2025-12-22","open":2485.23,"high":2533.59,"low":2465.24,"close":2531.24,"volume":110724},{"time":"2025-12-23","open":2527.7,"high":2565.78,"low":2521.57,"close":2550.74,"volume":167703},{"time":"2025-12-24","open":2547.17,"high":2564.08,"low":2488.74,"close":2504.65,"volume":22827},{"time":"2025-12-25","open":2501.15,"high":2525.78,"low":2492.37,"close":2501.68,"volume":200511},{"time":"2025-12-26","open":2498.18,"high":2513.13,"low":2476.98,"close":2504.11,"volume":22016},{"time":"2025-12-29","open":2500.6,"high":2530.12,"low":2473.16,"close":2491.64,"volume":143365},{"time":"2025-12-30","open":2488.16,"high":2517.6,"low":2451.97,"close":2477.22,"volume":88390},{"time":"2025-12-31","open":2473.75,"high":2496.52,"low":2421.53,"close":2443.83,"volume":28331},{"time":"2026-01-01","open":2440.42,"high":2458.56,"low":2402.81,"close":2408.28,"volume":148077},{"time":"2026-01-02","open":2404.91,"high":2428.1,"low":2404.67,"close":2424.16,"volume":118425},{"time":"2026-01-05","open":2420.77,"high":2498.92,"low":2414.98,"close":2469.96,"volume":138681},{"time":"2026-01-06","open":2466.51,"high":2469.55,"low":2447.35,"close":2464.36,"volume":199432},{"time":"2026-01-07","open":2460.92,"high":2486.65,"low":2432.24,"close":2457.01,"volume":116538},{"time":"2026-01-08","open":2453.58,"high":2490.34,"low":2437.15,"close":2473.96,"volume":179152},{"time":"2026-01-09","open":2470.5,"high":2472.33,"low":2449.59,"close":2466.95,"volume":12013},{"time":"2026-01-12","open":2463.5,"high":2529.62,"low":2447.1,"close":2510.02,"volume":150313},{"time":"2026-01-13","open":2506.51,"high":2508.44,"low":2477.79,"close":2503.67,"volume":139090},{"time":"2026-01-14","open":2500.17,"high":2526.87,"low":2468.68,"close":2478.79,"volume":173409},{"time":"2026-01-15","open":2475.32,"high":2495.13,"low":2450.15,"close":2451.75,"volume":65521},{"time":"2026-01-16","open":2448.32,"high":2455.94,"low":2414.15,"close":2428.97,"volume":135710},{"time":"2026-01-19","open":2425.57,"high":2437.53,"low":2372.17,"close":2394.24,"volume":149759},{"time":"2026-01-20","open":2390.89,"high":2446.28,"low":2376.81,"close":2428.48,"volume":142690},{"time":"2026-01-21","open":2425.08,"high":2449.34,"low":2409.93,"close":2423.15,"volume":150945},{"time":"2026-01-22","open":2419.76,"high":2440.76,"low":2383.85,"close":2408.41,"volume":198131},{"time":"2026-01-23","open":2405.04,"high":2439.42,"low":2402.28,"close":2417.85,"volume":18193},{"time":"2026-01-26","open":2414.47,"high":2417.68,"low":2386.57,"close":2394.05,"volume":29146},{"time":"2026-01-27","open":2390.7,"high":2399.79,"low":2359,"close":2361.49,"volume":65413},{"time":"2026-01-28","open":2358.19,"high":2361.09,"low":2343.38,"close":2345.77,"volume":12379},{"time":"2026-01-29","open":2342.49,"high":2350.75,"low":2313.63,"close":2341.15,"volume":37942},{"time":"2026-01-30","open":2337.87,"high":2344.14,"low":2288.81,"close":2314.93,"volume":57619},{"time":"2026-02-02","open":2311.69,"high":2323.31,"low":2305.41,"close":2321.8,"volume":77216},{"time":"2026-02-03","open":2318.56,"high":2330.01,"low":2279.67,"close":2284.51,"volume":205092},{"time":"2026-02-04","open":2281.31,"high":2304.74,"low":2253.19,"close":2269.91,"volume":89738},{"time":"2026-02-05","open":2266.74,"high":2274.26,"low":2248.78,"close":2271.57,"volume":192672},{"time":"2026-02-06","open":2268.39,"high":2300.54,"low":2254.58,"close":2300.08,"volume":126596},{"time":"2026-02-09","open":2296.86,"high":2353.93,"low":2275.36,"close":2334.67,"volume":149268},{"time":"2026-02-10","open":2331.4,"high":2340.77,"low":2315.07,"close":2331.77,"volume":79776},{"time":"2026-02-11","open":2328.51,"high":2359.21,"low":2326.58,"close":2346.34,"volume":70624},{"time":"2026-02-12","open":2343.05,"high":2355.21,"low":2317.32,"close":2322.98,"volume":101523},{"time":"2026-02-13","open":2319.73,"high":2331.69,"low":2286.4,"close":2296.33,"volume":33800},{"time":"2026-02-16","open":2293.12,"high":2318.29,"low":2291.12,"close":2302,"volume":52998},{"time":"2026-02-17","open":2298.78,"high":2304.86,"low":2270.24,"close":2294.47,"volume":206573},{"time":"2026-02-18","open":2291.26,"high":2301.69,"low":2255.6,"close":2265.51,"volume":188480},{"time":"2026-02-19","open":2262.34,"high":2273.71,"low":2252.06,"close":2256.83,"volume":8005},{"time":"2026-02-20","open":2253.68,"high":2299.53,"low":2228.23,"close":2276.28,"volume":181371},{"time":"2026-02-23","open":2273.09,"high":2300.7,"low":2264.86,"close":2286.66,"volume":76437},{"time":"2026-02-24","open":2283.46,"high":2313,"low":2260.41,"close":2291.99,"volume":98239},{"time":"2026-02-25","open":2288.78,"high":2315.44,"low":2284.73,"close":2290.59,"volume":201156},{"time":"2026-02-26","open":2287.38,"high":2294.22,"low":2257.2,"close":2276.02,"volume":27169},{"time":"2026-02-27","open":2272.83,"high":2273.87,"low":2243.94,"close":2253.04,"volume":73979},{"time":"2026-03-02","open":2249.89,"high":2289.62,"low":2245.12,"close":2271.56,"volume":166648},{"time":"2026-03-03","open":2268.38,"high":2273.12,"low":2251.67,"close":2267.7,"volume":17014},{"time":"2026-03-04","open":2264.53,"high":2295.41,"low":2256.84,"close":2270.49,"volume":81258},{"time":"2026-03-05","open":2267.31,"high":2293.64,"low":2241.33,"close":2270.71,"volume":142839},{"time":"2026-03-06","open":2267.53,"high":2269.57,"low":2257.3,"close":2268.17,"volume":130407},{"time":"2026-03-09","open":2265,"high":2325.81,"low":2242.48,"close":2312,"volume":103357},{"time":"2026-03-10","open":2308.76,"high":2319.22,"low":2259.82,"close":2283.54,"volume":176369},{"time":"2026-03-11","open":2280.35,"high":2292.14,"low":2269.94,"close":2273.99,"volume":83568},{"time":"2026-03-12","open":2270.81,"high":2295.24,"low":2253.47,"close":2268.51,"volume":177854},{"time":"2026-03-13","open":2265.34,"high":2322.15,"low":2246.56,"close":2310.09,"volume":196515},{"time":"2026-03-16","open":2306.86,"high":2316.52,"low":2270.41,"close":2279.67,"volume":175390},{"time":"2026-03-17","open":2276.48,"high":2289.8,"low":2253.1,"close":2282.06,"volume":135656},{"time":"2026-03-18","open":2278.87,"high":2303.96,"low":2266.66,"close":2286.61,"volume":74742},{"time":"2026-03-19","open":2283.41,"high":2298.1,"low":2236.77,"close":2260.2,"volume":40898},{"time":"2026-03-20","open":2257.04,"high":2280.99,"low":2233.67,"close":2255.76,"volume":134637},{"time":"2026-03-23","open":2252.6,"high":2301.34,"low":2232.05,"close":2281.57,"volume":34565},{"time":"2026-03-24","open":2278.38,"high":2300.89,"low":2255.99,"close":2300.7,"volume":165024},{"time":"2026-03-25","open":2297.48,"high":2334.69,"low":2293.73,"close":2323.46,"volume":183528},{"time":"2026-03-26","open":2320.21,"high":2359.52,"low":2293.45,"close":2333.83,"volume":142143},{"time":"2026-03-27","open":2330.56,"high":2335.49,"low":2282.03,"close":2308.94,"volume":143761},{"time":"2026-03-30","open":2305.71,"high":2328.02,"low":2285.73,"close":2319.56,"volume":46631},{"time":"2026-03-31","open":2316.31,"high":2335.07,"low":2302.15,"close":2331.37,"volume":43570},{"time":"2026-04-01","open":2328.11,"high":2340.67,"low":2322.83,"close":2335.92,"volume":30934},{"time":"2026-04-02","open":2332.65,"high":2355.12,"low":2312.89,"close":2328.76,"volume":61742},{"time":"2026-04-03","open":2325.5,"high":2372.6,"low":2307.55,"close":2346.09,"volume":122256},{"time":"2026-04-06","open":2342.8,"high":2346.5,"low":2335.58,"close":2340.84,"volume":56865},{"time":"2026-04-07","open":2337.57,"high":2349.81,"low":2296.94,"close":2317.86,"volume":167313},{"time":"2026-04-08","open":2314.62,"high":2328.37,"low":2308.93,"close":2309.81,"volume":104074},{"time":"2026-04-09","open":2306.58,"high":2318.92,"low":2286.57,"close":2301.09,"volume":25133},{"time":"2026-04-10","open":2297.87,"high":2306.43,"low":2259.97,"close":2271.98,"volume":95461},{"time":"2026-04-13","open":2268.8,"high":2277.11,"low":2249.9,"close":2270.38,"volume":114143},{"time":"2026-04-14","open":2267.21,"high":2274.24,"low":2239.3,"close":2253.98,"volume":60417},{"time":"2026-04-15","open":2250.82,"high":2272.32,"low":2228.84,"close":2246.65,"volume":119819},{"time":"2026-04-16","open":2243.51,"high":2260.96,"low":2233.57,"close":2242.72,"volume":162140},{"time":"2026-04-17","open":2239.58,"high":2283.05,"low":2221.18,"close":2258.66,"volume":169121},{"time":"2026-04-20","open":2255.5,"high":2281.68,"low":2229.45,"close":2233.66,"volume":26562},{"time":"2026-04-21","open":2230.53,"high":2275.54,"low":2218.24,"close":2271.51,"volume":77977},{"time":"2026-04-22","open":2268.33,"high":2309.53,"low":2258.08,"close":2305.85,"volume":159956},{"time":"2026-04-23","open":2302.62,"high":2326.72,"low":2273.41,"close":2293.39,"volume":178068},{"time":"2026-04-24","open":2290.18,"high":2322.43,"low":2266.6,"close":2308.82,"volume":111457},{"time":"2026-04-27","open":2305.59,"high":2378.6,"low":2302.91,"close":2352.24,"volume":129155},{"time":"2026-04-28","open":2348.94,"high":2351.21,"low":2287.97,"close":2314.23,"volume":136760},{"time":"2026-04-29","open":2310.99,"high":2340.96,"low":2290.68,"close":2324.08,"volume":23206},{"time":"2026-04-30","open":2320.83,"high":2326.45,"low":2290,"close":2303.27,"volume":19240},{"time":"2026-05-01","open":2300.05,"high":2309.24,"low":2255.79,"close":2256.62,"volume":186568},{"time":"2026-05-04","open":2253.46,"high":2297.06,"low":2234.27,"close":2274.58,"volume":204737},{"time":"2026-05-05","open":2271.4,"high":2289.53,"low":2200.51,"close":2226.97,"volume":186438},{"time":"2026-05-06","open":2223.86,"high":2268.03,"low":2210.18,"close":2245.17,"volume":106272},{"time":"2026-05-07","open":2242.03,"high":2245.24,"low":2231.08,"close":2241.72,"volume":47879},{"time":"2026-05-08","open":2238.59,"high":2272.91,"low":2216.05,"close":2251.84,"volume":134931},{"time":"2026-05-11","open":2248.69,"high":2302.84,"low":2235.51,"close":2295.21,"volume":187632},{"time":"2026-05-12","open":2291.99,"high":2332.57,"low":2270.75,"close":2310.01,"volume":113167},{"time":"2026-05-13","open":2306.78,"high":2365.97,"low":2299.17,"close":2341.14,"volume":70979},{"time":"2026-05-14","open":2337.86,"high":2362.9,"low":2296.59,"close":2300,"volume":26782},{"time":"2026-05-15","open":2300,"high":2300,"low":2300,"close":2300,"volume":57528},{"time":"2026-05-18","open":2300,"high":2300,"low":2300,"close":2300,"volume":226918},{"time":"2026-05-19","open":2300,"high":2300,"low":2300,"close":2300,"volume":127281},{"time":"2026-05-20","open":2300,"high":2300,"low":2300,"close":2300,"volume":69010},{"time":"2026-05-21","open":2300,"high":2300,"low":2300,"close":2300,"volume":23484},{"time":"2026-05-22","open":2300,"high":2300,"low":2300,"close":2300,"volume":384679},{"time":"2026-05-25","open":2300,"high":2300,"low":2300,"close":2300,"volume":69814},{"time":"2026-05-26","open":2300,"high":2300,"low":2300,"close":2300,"volume":236524},{"time":"2026-05-29","open":2300,"high":2300,"low":2300,"close":2300,"volume":89515},{"time":"2026-06-01","open":2300,"high":2300,"low":2300,"close":2300,"volume":72525},{"time":"2026-06-02","open":2300,"high":2300,"low":2300,"close":2300,"volume":77606},{"time":"2026-06-03","open":2300,"high":2300,"low":2300,"close":2300,"volume":180144},{"time":"2026-06-04","open":2300,"high":2300,"low":2300,"close":2300,"volume":46942},{"time":"2026-06-05","open":2300,"high":2300,"low":2300,"close":2300,"volume":77883},{"time":"2026-06-09","open":2300,"high":2300,"low":2300,"close":2300,"volume":277723},{"time":"2026-06-10","open":2300,"high":2300,"low":2300,"close":2300,"volume":407653},{"time":"2026-06-11","open":2300,"high":2300,"low":2300,"close":2300,"volume":90099},{"time":"2026-06-13","open":2300,"high":2300,"low":2300,"close":2300,"volume":90101},{"time":"2026-06-16","open":2300,"high":2300,"low":2300,"close":2300,"volume":408394},{"time":"2026-06-17","open":2300,"high":2300,"low":2300,"close":2300,"volume":26406},{"time":"2026-06-18","open":2300,"high":2300,"low":2300,"close":2300,"volume":61737},{"time":"2026-06-19","open":2300,"high":2300,"low":2300,"close":2300,"volume":70929},{"time":"2026-06-23","open":2300,"high":2300,"low":2300,"close":2300,"volume":64310},{"time":"2026-06-24","open":2300,"high":2300,"low":2300,"close":2300,"volume":41057},{"time":"2026-06-25","open":2300,"high":2300,"low":2300,"close":2300,"volume":28662},{"time":"2026-06-26","open":2300,"high":2300,"low":2300,"close":2300,"volume":29483},{"time":"2026-06-30","open":2300,"high":2300,"low":2300,"close":2300,"volume":45237},{"time":"2026-07-01","open":2300,"high":2300,"low":2300,"close":2300,"volume":15990},{"time":"2026-07-02","open":2300,"high":2300,"low":2300,"close":2300,"volume":7923},{"time":"2026-07-03","open":2300,"high":2300,"low":2300,"close":2300,"volume":36952},{"time":"2026-07-06","open":2300,"high":2300,"low":2300,"close":2300,"volume":147587},{"time":"2026-07-07","open":2300,"high":2300,"low":2300,"close":2300,"volume":26070},{"time":"2026-07-08","open":2300,"high":2300,"low":2300,"close":2300,"volume":25219},{"time":"2026-07-09","open":2300,"high":2300,"low":2300,"close":2300,"volume":30370},{"time":"2026-07-10","open":2300,"high":2300,"low":2300,"close":2300,"volume":45479},{"time":"2026-07-13","open":2300,"high":2300,"low":2300,"close":2300,"volume":47600},{"time":"2026-07-14","open":2300,"high":2300,"low":2300,"close":2300,"volume":39725},{"time":"2026-07-15","open":2300,"high":2300,"low":2300,"close":2300,"volume":15093},{"time":"2026-07-16","open":2300,"high":2300,"low":2300,"close":2300,"volume":399058},{"time":"2026-07-17","open":2300,"high":2300,"low":2300,"close":2300,"volume":128724},{"time":"2026-07-20","open":2300,"high":2300,"low":2300,"close":2300,"volume":42593},{"time":"2026-07-21","open":2300,"high":2300,"low":2300,"close":2300,"volume":27257},{"time":"2026-07-22","open":2300,"high":2300,"low":2300,"close":2300,"volume":427426},{"time":"2026-07-23","open":2300,"high":2300,"low":2300,"close":2300,"volume":41998},{"time":"2026-07-24","open":2300,"high":2070,"low":2070,"close":2070,"volume":166731},{"time":"2026-07-27","open":2070,"high":2070,"low":2070,"close":2070,"volume":629120},{"time":"2026-07-28","open":2070,"high":2070,"low":2070,"close":2070,"volume":102623},{"time":"2026-07-29","open":2070,"high":2070,"low":2070,"close":2070,"volume":222637},{"time":"2026-07-30","open":2070,"high":2070,"low":2070,"close":2070,"volume":36121},{"time":"2026-07-31","open":2070,"high":2070,"low":2070,"close":2070,"volume":59427}],"count":255,"source":"mixed","cachedAt":"2026-08-01T16:38:23+00:00"}