{"ok":true,"symbol":"STERLINGNG","name":"Sterling Financial Holdings PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":8,"regularMarketChange":0,"regularMarketChangePercent":-1.87,"52WeekHigh":8.24,"52WeekLow":7.1,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":7.85,"high":7.89,"low":7.84,"close":7.87,"volume":1039941},{"time":"2025-08-05","open":7.87,"high":7.89,"low":7.78,"close":7.85,"volume":1070544},{"time":"2025-08-06","open":7.85,"high":7.98,"low":7.77,"close":7.94,"volume":4701988},{"time":"2025-08-07","open":7.94,"high":8.02,"low":7.84,"close":7.9,"volume":4959894},{"time":"2025-08-08","open":7.9,"high":7.91,"low":7.83,"close":7.83,"volume":224850},{"time":"2025-08-11","open":7.83,"high":8,"low":7.75,"close":7.91,"volume":1163196},{"time":"2025-08-12","open":7.91,"high":7.96,"low":7.86,"close":7.92,"volume":4047434},{"time":"2025-08-13","open":7.92,"high":8.01,"low":7.86,"close":7.99,"volume":4661815},{"time":"2025-08-14","open":7.99,"high":8.17,"low":7.99,"close":8.08,"volume":924191},{"time":"2025-08-15","open":8.08,"high":8.16,"low":7.99,"close":8.16,"volume":4806436},{"time":"2025-08-18","open":8.16,"high":8.22,"low":8.04,"close":8.07,"volume":1977483},{"time":"2025-08-19","open":8.07,"high":8.14,"low":7.93,"close":7.96,"volume":2700482},{"time":"2025-08-20","open":7.96,"high":7.97,"low":7.9,"close":7.94,"volume":1763624},{"time":"2025-08-21","open":7.94,"high":8.02,"low":7.93,"close":7.94,"volume":487833},{"time":"2025-08-22","open":7.94,"high":8.02,"low":7.86,"close":7.94,"volume":2008844},{"time":"2025-08-25","open":7.94,"high":8.03,"low":7.85,"close":7.86,"volume":3951097},{"time":"2025-08-26","open":7.86,"high":7.94,"low":7.77,"close":7.88,"volume":2171421},{"time":"2025-08-27","open":7.88,"high":7.89,"low":7.82,"close":7.83,"volume":2326668},{"time":"2025-08-28","open":7.83,"high":7.89,"low":7.73,"close":7.8,"volume":4486234},{"time":"2025-08-29","open":7.8,"high":7.81,"low":7.77,"close":7.78,"volume":1742842},{"time":"2025-09-01","open":7.78,"high":7.86,"low":7.7,"close":7.71,"volume":3647997},{"time":"2025-09-02","open":7.71,"high":7.85,"low":7.66,"close":7.85,"volume":1187218},{"time":"2025-09-03","open":7.85,"high":7.98,"low":7.76,"close":7.94,"volume":3789402},{"time":"2025-09-04","open":7.94,"high":7.98,"low":7.88,"close":7.93,"volume":2409659},{"time":"2025-09-05","open":7.93,"high":8.01,"low":7.85,"close":7.96,"volume":2910444},{"time":"2025-09-08","open":7.96,"high":7.96,"low":7.9,"close":7.94,"volume":2667036},{"time":"2025-09-09","open":7.94,"high":7.98,"low":7.83,"close":7.9,"volume":2415163},{"time":"2025-09-10","open":7.9,"high":7.97,"low":7.87,"close":7.95,"volume":1716033},{"time":"2025-09-11","open":7.95,"high":8.03,"low":7.83,"close":7.84,"volume":1912059},{"time":"2025-09-12","open":7.84,"high":7.94,"low":7.78,"close":7.91,"volume":1960234},{"time":"2025-09-15","open":7.91,"high":8.07,"low":7.87,"close":8,"volume":1934428},{"time":"2025-09-16","open":8,"high":8.11,"low":7.91,"close":8.02,"volume":3157771},{"time":"2025-09-17","open":8.02,"high":8.05,"low":7.91,"close":7.97,"volume":4736874},{"time":"2025-09-18","open":7.97,"high":8.01,"low":7.92,"close":7.97,"volume":595761},{"time":"2025-09-19","open":7.98,"high":8.11,"low":7.98,"close":8.1,"volume":824236},{"time":"2025-09-22","open":8.1,"high":8.12,"low":8.02,"close":8.09,"volume":3137786},{"time":"2025-09-23","open":8.09,"high":8.15,"low":8.05,"close":8.1,"volume":1369193},{"time":"2025-09-24","open":8.1,"high":8.21,"low":8.08,"close":8.15,"volume":5050686},{"time":"2025-09-25","open":8.15,"high":8.19,"low":8.08,"close":8.1,"volume":4174786},{"time":"2025-09-26","open":8.1,"high":8.24,"low":8.05,"close":8.15,"volume":3016876},{"time":"2025-09-29","open":8.15,"high":8.24,"low":8.06,"close":8.14,"volume":3338117},{"time":"2025-09-30","open":8.14,"high":8.18,"low":8.04,"close":8.11,"volume":2238481},{"time":"2025-10-01","open":8.11,"high":8.2,"low":8.08,"close":8.1,"volume":271467},{"time":"2025-10-02","open":8.1,"high":8.11,"low":8.01,"close":8.03,"volume":3039505},{"time":"2025-10-03","open":8.03,"high":8.09,"low":7.97,"close":8,"volume":1237081},{"time":"2025-10-06","open":8,"high":8.01,"low":7.89,"close":7.99,"volume":1872300},{"time":"2025-10-07","open":7.99,"high":8.11,"low":7.97,"close":8.03,"volume":4051889},{"time":"2025-10-08","open":8.03,"high":8.1,"low":7.95,"close":8.08,"volume":3134586},{"time":"2025-10-09","open":8.08,"high":8.14,"low":8.07,"close":8.08,"volume":4118380},{"time":"2025-10-10","open":8.08,"high":8.16,"low":7.99,"close":8,"volume":703261},{"time":"2025-10-13","open":8,"high":8.06,"low":7.97,"close":8.05,"volume":2437916},{"time":"2025-10-14","open":8.05,"high":8.14,"low":7.93,"close":7.96,"volume":591262},{"time":"2025-10-15","open":7.96,"high":8.06,"low":7.85,"close":7.87,"volume":762703},{"time":"2025-10-16","open":7.87,"high":7.88,"low":7.77,"close":7.83,"volume":3633725},{"time":"2025-10-17","open":7.83,"high":7.92,"low":7.77,"close":7.91,"volume":1542696},{"time":"2025-10-20","open":7.91,"high":8.01,"low":7.85,"close":7.95,"volume":4609687},{"time":"2025-10-21","open":7.95,"high":8.05,"low":7.91,"close":7.98,"volume":2823665},{"time":"2025-10-22","open":7.98,"high":8.06,"low":7.77,"close":7.85,"volume":1705584},{"time":"2025-10-23","open":7.85,"high":7.95,"low":7.84,"close":7.89,"volume":752692},{"time":"2025-10-24","open":7.89,"high":8.03,"low":7.8,"close":7.98,"volume":2726805},{"time":"2025-10-27","open":7.98,"high":7.99,"low":7.86,"close":7.89,"volume":4847335},{"time":"2025-10-28","open":7.89,"high":8.01,"low":7.88,"close":7.99,"volume":1963533},{"time":"2025-10-29","open":7.99,"high":8.05,"low":7.94,"close":7.95,"volume":3684714},{"time":"2025-10-30","open":7.95,"high":8.01,"low":7.89,"close":8.01,"volume":4117136},{"time":"2025-10-31","open":8.01,"high":8.03,"low":7.92,"close":7.99,"volume":1166770},{"time":"2025-11-03","open":7.99,"high":8.07,"low":7.91,"close":8.01,"volume":4193358},{"time":"2025-11-04","open":8.01,"high":8.09,"low":7.78,"close":7.87,"volume":1017949},{"time":"2025-11-05","open":7.87,"high":7.92,"low":7.81,"close":7.81,"volume":4768552},{"time":"2025-11-06","open":7.81,"high":7.86,"low":7.76,"close":7.77,"volume":4671548},{"time":"2025-11-07","open":7.77,"high":7.9,"low":7.69,"close":7.82,"volume":4535214},{"time":"2025-11-10","open":7.82,"high":7.87,"low":7.7,"close":7.75,"volume":200994},{"time":"2025-11-11","open":7.75,"high":7.82,"low":7.69,"close":7.76,"volume":4533062},{"time":"2025-11-12","open":7.76,"high":7.83,"low":7.54,"close":7.62,"volume":2452292},{"time":"2025-11-13","open":7.62,"high":7.64,"low":7.45,"close":7.5,"volume":971910},{"time":"2025-11-14","open":7.5,"high":7.55,"low":7.37,"close":7.44,"volume":2033888},{"time":"2025-11-17","open":7.44,"high":7.48,"low":7.35,"close":7.43,"volume":1052592},{"time":"2025-11-18","open":7.43,"high":7.58,"low":7.34,"close":7.58,"volume":3320211},{"time":"2025-11-19","open":7.58,"high":7.63,"low":7.44,"close":7.48,"volume":692184},{"time":"2025-11-20","open":7.48,"high":7.49,"low":7.34,"close":7.41,"volume":4125138},{"time":"2025-11-21","open":7.41,"high":7.43,"low":7.32,"close":7.38,"volume":559767},{"time":"2025-11-24","open":7.38,"high":7.51,"low":7.33,"close":7.48,"volume":2201624},{"time":"2025-11-25","open":7.48,"high":7.61,"low":7.45,"close":7.53,"volume":4328991},{"time":"2025-11-26","open":7.53,"high":7.57,"low":7.41,"close":7.5,"volume":1223758},{"time":"2025-11-27","open":7.5,"high":7.55,"low":7.43,"close":7.45,"volume":553689},{"time":"2025-11-28","open":7.45,"high":7.51,"low":7.44,"close":7.46,"volume":1407492},{"time":"2025-12-01","open":7.46,"high":7.5,"low":7.4,"close":7.47,"volume":2072779},{"time":"2025-12-02","open":7.47,"high":7.56,"low":7.47,"close":7.55,"volume":2426292},{"time":"2025-12-03","open":7.55,"high":7.64,"low":7.46,"close":7.55,"volume":4350723},{"time":"2025-12-04","open":7.55,"high":7.56,"low":7.41,"close":7.46,"volume":3777955},{"time":"2025-12-05","open":7.46,"high":7.52,"low":7.36,"close":7.39,"volume":1659773},{"time":"2025-12-08","open":7.39,"high":7.55,"low":7.35,"close":7.46,"volume":258853},{"time":"2025-12-09","open":7.46,"high":7.52,"low":7.42,"close":7.47,"volume":2510275},{"time":"2025-12-10","open":7.47,"high":7.61,"low":7.41,"close":7.54,"volume":2701854},{"time":"2025-12-11","open":7.54,"high":7.59,"low":7.47,"close":7.51,"volume":3235256},{"time":"2025-12-12","open":7.51,"high":7.57,"low":7.36,"close":7.43,"volume":1634149},{"time":"2025-12-15","open":7.43,"high":7.48,"low":7.41,"close":7.42,"volume":1135574},{"time":"2025-12-16","open":7.42,"high":7.44,"low":7.36,"close":7.42,"volume":4011271},{"time":"2025-12-17","open":7.42,"high":7.47,"low":7.35,"close":7.47,"volume":1091850},{"time":"2025-12-18","open":7.47,"high":7.56,"low":7.39,"close":7.51,"volume":683517},{"time":"2025-12-19","open":7.51,"high":7.55,"low":7.47,"close":7.55,"volume":2049456},{"time":"2025-12-22","open":7.55,"high":7.57,"low":7.47,"close":7.54,"volume":4751056},{"time":"2025-12-23","open":7.54,"high":7.67,"low":7.46,"close":7.6,"volume":2282797},{"time":"2025-12-24","open":7.6,"high":7.67,"low":7.57,"close":7.63,"volume":3463951},{"time":"2025-12-25","open":7.63,"high":7.64,"low":7.63,"close":7.64,"volume":4845139},{"time":"2025-12-26","open":7.64,"high":7.71,"low":7.56,"close":7.64,"volume":3823357},{"time":"2025-12-29","open":7.65,"high":7.66,"low":7.63,"close":7.66,"volume":2110238},{"time":"2025-12-30","open":7.66,"high":7.79,"low":7.61,"close":7.78,"volume":4540137},{"time":"2025-12-31","open":7.78,"high":7.79,"low":7.64,"close":7.66,"volume":812010},{"time":"2026-01-01","open":7.66,"high":7.81,"low":7.65,"close":7.75,"volume":4507155},{"time":"2026-01-02","open":7.75,"high":7.81,"low":7.52,"close":7.6,"volume":1488501},{"time":"2026-01-05","open":7.6,"high":7.73,"low":7.52,"close":7.67,"volume":441483},{"time":"2026-01-06","open":7.67,"high":7.73,"low":7.53,"close":7.6,"volume":3736405},{"time":"2026-01-07","open":7.6,"high":7.68,"low":7.52,"close":7.59,"volume":3852792},{"time":"2026-01-08","open":7.59,"high":7.71,"low":7.56,"close":7.69,"volume":1182375},{"time":"2026-01-09","open":7.69,"high":7.71,"low":7.61,"close":7.69,"volume":4994150},{"time":"2026-01-12","open":7.69,"high":7.77,"low":7.65,"close":7.72,"volume":2577387},{"time":"2026-01-13","open":7.72,"high":7.77,"low":7.66,"close":7.69,"volume":3951505},{"time":"2026-01-14","open":7.69,"high":7.72,"low":7.56,"close":7.62,"volume":2920394},{"time":"2026-01-15","open":7.62,"high":7.72,"low":7.6,"close":7.66,"volume":1528081},{"time":"2026-01-16","open":7.66,"high":7.68,"low":7.59,"close":7.65,"volume":1017532},{"time":"2026-01-19","open":7.65,"high":7.67,"low":7.55,"close":7.56,"volume":5079954},{"time":"2026-01-20","open":7.56,"high":7.61,"low":7.53,"close":7.55,"volume":2383120},{"time":"2026-01-21","open":7.55,"high":7.59,"low":7.53,"close":7.57,"volume":1959038},{"time":"2026-01-22","open":7.57,"high":7.63,"low":7.53,"close":7.55,"volume":3888707},{"time":"2026-01-23","open":7.55,"high":7.63,"low":7.45,"close":7.5,"volume":719756},{"time":"2026-01-26","open":7.5,"high":7.61,"low":7.46,"close":7.52,"volume":4066421},{"time":"2026-01-27","open":7.52,"high":7.6,"low":7.48,"close":7.56,"volume":2745626},{"time":"2026-01-28","open":7.56,"high":7.62,"low":7.53,"close":7.55,"volume":472853},{"time":"2026-01-29","open":7.55,"high":7.57,"low":7.49,"close":7.53,"volume":4452016},{"time":"2026-01-30","open":7.53,"high":7.53,"low":7.41,"close":7.47,"volume":3019754},{"time":"2026-02-02","open":7.47,"high":7.53,"low":7.45,"close":7.46,"volume":2721331},{"time":"2026-02-03","open":7.46,"high":7.55,"low":7.43,"close":7.48,"volume":4677765},{"time":"2026-02-04","open":7.48,"high":7.49,"low":7.34,"close":7.42,"volume":3726857},{"time":"2026-02-05","open":7.42,"high":7.46,"low":7.41,"close":7.43,"volume":3459448},{"time":"2026-02-06","open":7.43,"high":7.52,"low":7.42,"close":7.51,"volume":2801545},{"time":"2026-02-09","open":7.51,"high":7.67,"low":7.46,"close":7.59,"volume":2087872},{"time":"2026-02-10","open":7.59,"high":7.66,"low":7.58,"close":7.64,"volume":507951},{"time":"2026-02-11","open":7.64,"high":7.69,"low":7.55,"close":7.64,"volume":4256982},{"time":"2026-02-12","open":7.64,"high":7.66,"low":7.55,"close":7.61,"volume":2565605},{"time":"2026-02-13","open":7.61,"high":7.76,"low":7.57,"close":7.7,"volume":3890024},{"time":"2026-02-16","open":7.7,"high":7.88,"low":7.62,"close":7.83,"volume":3792052},{"time":"2026-02-17","open":7.83,"high":7.86,"low":7.71,"close":7.78,"volume":1302267},{"time":"2026-02-18","open":7.78,"high":7.95,"low":7.75,"close":7.86,"volume":3713814},{"time":"2026-02-19","open":7.86,"high":7.99,"low":7.79,"close":7.95,"volume":2674266},{"time":"2026-02-20","open":7.95,"high":8.03,"low":7.85,"close":7.95,"volume":4003525},{"time":"2026-02-23","open":7.95,"high":8.05,"low":7.83,"close":7.86,"volume":1741928},{"time":"2026-02-24","open":7.86,"high":7.92,"low":7.74,"close":7.82,"volume":399483},{"time":"2026-02-25","open":7.82,"high":7.85,"low":7.72,"close":7.74,"volume":5109622},{"time":"2026-02-26","open":7.74,"high":7.82,"low":7.6,"close":7.67,"volume":4263881},{"time":"2026-02-27","open":7.67,"high":7.78,"low":7.65,"close":7.7,"volume":5092587},{"time":"2026-03-02","open":7.7,"high":7.78,"low":7.61,"close":7.71,"volume":1435954},{"time":"2026-03-03","open":7.71,"high":7.81,"low":7.7,"close":7.75,"volume":1494881},{"time":"2026-03-04","open":7.75,"high":7.85,"low":7.7,"close":7.85,"volume":3536303},{"time":"2026-03-05","open":7.85,"high":7.87,"low":7.68,"close":7.75,"volume":1229139},{"time":"2026-03-06","open":7.75,"high":7.83,"low":7.6,"close":7.68,"volume":4378636},{"time":"2026-03-09","open":7.68,"high":7.78,"low":7.59,"close":7.62,"volume":2184369},{"time":"2026-03-10","open":7.62,"high":7.65,"low":7.6,"close":7.63,"volume":1645183},{"time":"2026-03-11","open":7.63,"high":7.76,"low":7.56,"close":7.75,"volume":248041},{"time":"2026-03-12","open":7.75,"high":7.92,"low":7.67,"close":7.89,"volume":1482034},{"time":"2026-03-13","open":7.89,"high":7.9,"low":7.77,"close":7.79,"volume":888738},{"time":"2026-03-16","open":7.79,"high":7.88,"low":7.71,"close":7.85,"volume":1170647},{"time":"2026-03-17","open":7.85,"high":7.92,"low":7.8,"close":7.84,"volume":4205585},{"time":"2026-03-18","open":7.84,"high":7.85,"low":7.77,"close":7.8,"volume":2531781},{"time":"2026-03-19","open":7.8,"high":7.93,"low":7.74,"close":7.85,"volume":4850743},{"time":"2026-03-20","open":7.85,"high":7.88,"low":7.82,"close":7.88,"volume":1218093},{"time":"2026-03-23","open":7.88,"high":7.93,"low":7.84,"close":7.85,"volume":731185},{"time":"2026-03-24","open":7.85,"high":7.88,"low":7.77,"close":7.85,"volume":4551669},{"time":"2026-03-25","open":7.85,"high":7.87,"low":7.79,"close":7.85,"volume":1896028},{"time":"2026-03-26","open":7.85,"high":7.95,"low":7.77,"close":7.8,"volume":3062716},{"time":"2026-03-27","open":7.8,"high":7.91,"low":7.74,"close":7.88,"volume":3515657},{"time":"2026-03-30","open":7.88,"high":7.96,"low":7.85,"close":7.95,"volume":3385681},{"time":"2026-03-31","open":7.95,"high":7.99,"low":7.87,"close":7.9,"volume":4358899},{"time":"2026-04-01","open":7.9,"high":7.97,"low":7.83,"close":7.83,"volume":2669043},{"time":"2026-04-02","open":7.83,"high":7.86,"low":7.73,"close":7.77,"volume":4674496},{"time":"2026-04-03","open":7.77,"high":7.86,"low":7.67,"close":7.73,"volume":2155022},{"time":"2026-04-06","open":7.73,"high":7.88,"low":7.66,"close":7.81,"volume":4883115},{"time":"2026-04-07","open":7.81,"high":7.84,"low":7.73,"close":7.83,"volume":5085464},{"time":"2026-04-08","open":7.83,"high":7.92,"low":7.73,"close":7.82,"volume":3986166},{"time":"2026-04-09","open":7.82,"high":7.84,"low":7.76,"close":7.8,"volume":1590148},{"time":"2026-04-10","open":7.8,"high":7.87,"low":7.79,"close":7.85,"volume":4097661},{"time":"2026-04-13","open":7.85,"high":7.88,"low":7.79,"close":7.82,"volume":713762},{"time":"2026-04-14","open":7.82,"high":7.96,"low":7.78,"close":7.89,"volume":5005372},{"time":"2026-04-15","open":7.89,"high":7.93,"low":7.82,"close":7.87,"volume":2237801},{"time":"2026-04-16","open":7.87,"high":7.96,"low":7.81,"close":7.94,"volume":5167534},{"time":"2026-04-17","open":7.94,"high":8.03,"low":7.84,"close":7.92,"volume":3453644},{"time":"2026-04-20","open":7.92,"high":8,"low":7.83,"close":7.87,"volume":3051348},{"time":"2026-04-21","open":7.87,"high":7.88,"low":7.71,"close":7.8,"volume":3543039},{"time":"2026-04-22","open":7.8,"high":7.88,"low":7.78,"close":7.81,"volume":219524},{"time":"2026-04-23","open":7.81,"high":7.87,"low":7.72,"close":7.78,"volume":722274},{"time":"2026-04-24","open":7.78,"high":7.81,"low":7.72,"close":7.76,"volume":5071134},{"time":"2026-04-27","open":7.76,"high":7.86,"low":7.75,"close":7.79,"volume":4806264},{"time":"2026-04-28","open":7.79,"high":7.88,"low":7.68,"close":7.72,"volume":3642993},{"time":"2026-04-29","open":7.72,"high":7.87,"low":7.66,"close":7.83,"volume":348804},{"time":"2026-04-30","open":7.83,"high":7.89,"low":7.78,"close":7.83,"volume":1377859},{"time":"2026-05-01","open":7.83,"high":7.92,"low":7.74,"close":7.78,"volume":3015258},{"time":"2026-05-04","open":7.78,"high":7.85,"low":7.72,"close":7.81,"volume":2265658},{"time":"2026-05-05","open":7.81,"high":7.88,"low":7.79,"close":7.82,"volume":4343904},{"time":"2026-05-06","open":7.82,"high":7.86,"low":7.75,"close":7.84,"volume":4264023},{"time":"2026-05-07","open":7.84,"high":7.96,"low":7.81,"close":7.88,"volume":2552212},{"time":"2026-05-08","open":7.88,"high":7.92,"low":7.76,"close":7.76,"volume":2404371},{"time":"2026-05-11","open":7.76,"high":7.94,"low":7.69,"close":7.87,"volume":4544292},{"time":"2026-05-12","open":7.87,"high":8.01,"low":7.82,"close":7.92,"volume":3489778},{"time":"2026-05-13","open":7.92,"high":7.96,"low":7.83,"close":7.9,"volume":1775757},{"time":"2026-05-14","open":7.9,"high":7.99,"low":7.85,"close":7.85,"volume":3790902},{"time":"2026-05-15","open":7.85,"high":8,"low":7.55,"close":7.8,"volume":51154914},{"time":"2026-05-18","open":7.8,"high":7.9,"low":7.5,"close":7.85,"volume":19774578},{"time":"2026-05-19","open":7.85,"high":7.95,"low":7.6,"close":7.85,"volume":44911436},{"time":"2026-05-20","open":7.85,"high":7.85,"low":7.65,"close":7.8,"volume":25928530},{"time":"2026-05-21","open":7.8,"high":8,"low":7.65,"close":7.75,"volume":322684838},{"time":"2026-05-22","open":7.75,"high":7.9,"low":7.75,"close":7.9,"volume":9444841},{"time":"2026-05-25","open":7.9,"high":7.9,"low":7.65,"close":7.7,"volume":12397303},{"time":"2026-05-26","open":7.7,"high":7.9,"low":7.55,"close":7.9,"volume":22158925},{"time":"2026-05-29","open":7.9,"high":7.9,"low":7.55,"close":7.9,"volume":17069249},{"time":"2026-06-01","open":7.9,"high":7.9,"low":7.6,"close":7.85,"volume":16769773},{"time":"2026-06-02","open":7.85,"high":8,"low":7.65,"close":8,"volume":28207823},{"time":"2026-06-03","open":8,"high":8,"low":7.75,"close":8,"volume":264591586},{"time":"2026-06-04","open":8,"high":7.95,"low":7.7,"close":7.95,"volume":22492064},{"time":"2026-06-05","open":7.95,"high":7.95,"low":7.55,"close":7.95,"volume":17231949},{"time":"2026-06-08","open":7.95,"high":7.95,"low":7.65,"close":7.9,"volume":14374614},{"time":"2026-06-09","open":7.9,"high":7.8,"low":7.25,"close":7.8,"volume":715662507},{"time":"2026-06-10","open":7.8,"high":8,"low":7.45,"close":7.9,"volume":565334144},{"time":"2026-06-11","open":7.9,"high":7.9,"low":7.6,"close":7.9,"volume":11171879},{"time":"2026-06-13","open":7.9,"high":7.9,"low":7.6,"close":7.9,"volume":11171879},{"time":"2026-06-15","open":7.9,"high":7.9,"low":7.45,"close":7.55,"volume":102960013},{"time":"2026-06-16","open":7.7,"high":7.9,"low":7.5,"close":7.8,"volume":100900446},{"time":"2026-06-17","open":7.8,"high":7.8,"low":7.45,"close":7.8,"volume":31102685},{"time":"2026-06-18","open":7.8,"high":7.8,"low":7.5,"close":7.8,"volume":25651376},{"time":"2026-06-19","open":7.8,"high":7.75,"low":7.4,"close":7.75,"volume":28438609},{"time":"2026-06-22","open":7.75,"high":7.75,"low":7.45,"close":7.5,"volume":18047175},{"time":"2026-06-23","open":7.75,"high":7.75,"low":7.45,"close":7.65,"volume":24401642},{"time":"2026-06-24","open":7.65,"high":7.8,"low":7.4,"close":7.8,"volume":29391812},{"time":"2026-06-25","open":7.8,"high":7.75,"low":7.5,"close":7.75,"volume":23748809},{"time":"2026-06-26","open":7.75,"high":7.75,"low":7.45,"close":7.75,"volume":17323331},{"time":"2026-06-29","open":7.75,"high":7.65,"low":7.1,"close":7.15,"volume":11325380},{"time":"2026-06-30","open":7.75,"high":7.75,"low":7.25,"close":7.75,"volume":23795883},{"time":"2026-07-01","open":7.75,"high":8,"low":7.35,"close":7.75,"volume":124617562},{"time":"2026-07-02","open":7.75,"high":8,"low":7.45,"close":7.45,"volume":459594307},{"time":"2026-07-03","open":7.45,"high":7.75,"low":7.25,"close":7.75,"volume":18803383},{"time":"2026-07-06","open":7.75,"high":7.85,"low":7.4,"close":7.85,"volume":9490300},{"time":"2026-07-07","open":7.85,"high":7.85,"low":7.45,"close":7.85,"volume":28589309},{"time":"2026-07-08","open":7.85,"high":7.85,"low":7.45,"close":7.75,"volume":30475034},{"time":"2026-07-09","open":7.75,"high":7.75,"low":7.5,"close":7.7,"volume":13356471},{"time":"2026-07-10","open":7.7,"high":7.7,"low":7.5,"close":7.6,"volume":30249575},{"time":"2026-07-13","open":7.6,"high":7.75,"low":7.4,"close":7.75,"volume":10455883},{"time":"2026-07-14","open":7.75,"high":7.75,"low":7.45,"close":7.75,"volume":5179370},{"time":"2026-07-15","open":7.75,"high":8,"low":7.45,"close":8,"volume":56694409},{"time":"2026-07-16","open":8,"high":8,"low":7.6,"close":8,"volume":13306075},{"time":"2026-07-17","open":8,"high":8,"low":7.65,"close":8,"volume":10316714},{"time":"2026-07-20","open":8,"high":8.05,"low":7.7,"close":8.05,"volume":23603739},{"time":"2026-07-21","open":8.05,"high":8.05,"low":7.7,"close":8,"volume":22222951},{"time":"2026-07-22","open":8,"high":8,"low":7.7,"close":8,"volume":16097919},{"time":"2026-07-23","open":8,"high":8.15,"low":7.75,"close":8.15,"volume":6952731},{"time":"2026-07-24","open":8.15,"high":8,"low":7.8,"close":8,"volume":5385579},{"time":"2026-07-27","open":8,"high":8.2,"low":7.75,"close":8.2,"volume":11758882},{"time":"2026-07-28","open":8.2,"high":8.1,"low":8,"close":8.05,"volume":20809660},{"time":"2026-07-29","open":8.05,"high":8.1,"low":7.5,"close":7.5,"volume":35812740},{"time":"2026-07-30","open":8,"high":8,"low":7.55,"close":8,"volume":36007160},{"time":"2026-07-31","open":8,"high":8,"low":7.85,"close":8,"volume":37931049}],"count":258,"source":"mixed","cachedAt":"2026-08-02T22:02:33+00:00"}