{"ok":true,"symbol":"VANLEER","name":"Van Leer Containers Nigeria PLC","sector":"Industrial Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":5.5,"regularMarketChange":0.02,"regularMarketChangePercent":0.36,"asOf":"2026-08-04","stale":false,"52WeekHigh":5.83,"52WeekLow":5.11,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":5.5,"high":5.52,"low":5.38,"close":5.42,"volume":919091},{"time":"2025-08-05","open":5.42,"high":5.55,"low":5.36,"close":5.51,"volume":4776946},{"time":"2025-08-06","open":5.51,"high":5.54,"low":5.5,"close":5.51,"volume":3968388},{"time":"2025-08-07","open":5.51,"high":5.52,"low":5.47,"close":5.51,"volume":1975931},{"time":"2025-08-08","open":5.51,"high":5.53,"low":5.42,"close":5.48,"volume":4431112},{"time":"2025-08-11","open":5.48,"high":5.52,"low":5.38,"close":5.43,"volume":3099103},{"time":"2025-08-12","open":5.43,"high":5.48,"low":5.41,"close":5.44,"volume":3572295},{"time":"2025-08-13","open":5.44,"high":5.47,"low":5.41,"close":5.47,"volume":2313696},{"time":"2025-08-14","open":5.47,"high":5.5,"low":5.4,"close":5.4,"volume":1064067},{"time":"2025-08-15","open":5.4,"high":5.51,"low":5.38,"close":5.45,"volume":5015392},{"time":"2025-08-18","open":5.45,"high":5.55,"low":5.4,"close":5.5,"volume":2432553},{"time":"2025-08-19","open":5.5,"high":5.51,"low":5.42,"close":5.45,"volume":4450025},{"time":"2025-08-20","open":5.45,"high":5.52,"low":5.43,"close":5.48,"volume":1455946},{"time":"2025-08-21","open":5.48,"high":5.54,"low":5.42,"close":5.43,"volume":3677079},{"time":"2025-08-22","open":5.43,"high":5.48,"low":5.4,"close":5.45,"volume":5169999},{"time":"2025-08-25","open":5.45,"high":5.5,"low":5.39,"close":5.41,"volume":4281239},{"time":"2025-08-26","open":5.41,"high":5.49,"low":5.36,"close":5.45,"volume":1637193},{"time":"2025-08-27","open":5.45,"high":5.53,"low":5.45,"close":5.48,"volume":738235},{"time":"2025-08-28","open":5.48,"high":5.53,"low":5.38,"close":5.38,"volume":3135819},{"time":"2025-08-29","open":5.38,"high":5.45,"low":5.37,"close":5.43,"volume":1841232},{"time":"2025-09-01","open":5.43,"high":5.46,"low":5.38,"close":5.41,"volume":4925241},{"time":"2025-09-02","open":5.41,"high":5.51,"low":5.34,"close":5.47,"volume":3094021},{"time":"2025-09-03","open":5.47,"high":5.5,"low":5.41,"close":5.45,"volume":2243575},{"time":"2025-09-04","open":5.45,"high":5.53,"low":5.41,"close":5.5,"volume":1477252},{"time":"2025-09-05","open":5.5,"high":5.55,"low":5.49,"close":5.5,"volume":694041},{"time":"2025-09-08","open":5.5,"high":5.52,"low":5.45,"close":5.51,"volume":1493968},{"time":"2025-09-09","open":5.51,"high":5.56,"low":5.51,"close":5.53,"volume":2676239},{"time":"2025-09-10","open":5.53,"high":5.56,"low":5.53,"close":5.55,"volume":3900683},{"time":"2025-09-11","open":5.55,"high":5.56,"low":5.51,"close":5.53,"volume":5018594},{"time":"2025-09-12","open":5.53,"high":5.55,"low":5.43,"close":5.45,"volume":1030258},{"time":"2025-09-15","open":5.45,"high":5.51,"low":5.4,"close":5.42,"volume":468224},{"time":"2025-09-16","open":5.42,"high":5.56,"low":5.38,"close":5.51,"volume":5112825},{"time":"2025-09-17","open":5.51,"high":5.56,"low":5.42,"close":5.44,"volume":3194481},{"time":"2025-09-18","open":5.44,"high":5.5,"low":5.4,"close":5.43,"volume":3501005},{"time":"2025-09-19","open":5.43,"high":5.46,"low":5.4,"close":5.42,"volume":962413},{"time":"2025-09-22","open":5.42,"high":5.47,"low":5.38,"close":5.44,"volume":2205677},{"time":"2025-09-23","open":5.44,"high":5.52,"low":5.42,"close":5.46,"volume":4132397},{"time":"2025-09-24","open":5.46,"high":5.5,"low":5.42,"close":5.48,"volume":1648539},{"time":"2025-09-25","open":5.48,"high":5.53,"low":5.42,"close":5.48,"volume":4142194},{"time":"2025-09-26","open":5.48,"high":5.56,"low":5.43,"close":5.53,"volume":1037719},{"time":"2025-09-29","open":5.53,"high":5.58,"low":5.49,"close":5.56,"volume":1627679},{"time":"2025-09-30","open":5.56,"high":5.62,"low":5.49,"close":5.5,"volume":272683},{"time":"2025-10-01","open":5.5,"high":5.61,"low":5.5,"close":5.56,"volume":1838488},{"time":"2025-10-02","open":5.56,"high":5.56,"low":5.53,"close":5.56,"volume":784689},{"time":"2025-10-03","open":5.56,"high":5.62,"low":5.52,"close":5.56,"volume":2504840},{"time":"2025-10-06","open":5.56,"high":5.57,"low":5.5,"close":5.54,"volume":4219037},{"time":"2025-10-07","open":5.54,"high":5.58,"low":5.42,"close":5.48,"volume":1811781},{"time":"2025-10-08","open":5.48,"high":5.54,"low":5.44,"close":5.49,"volume":365368},{"time":"2025-10-09","open":5.49,"high":5.52,"low":5.44,"close":5.51,"volume":1637098},{"time":"2025-10-10","open":5.51,"high":5.58,"low":5.49,"close":5.54,"volume":3242259},{"time":"2025-10-13","open":5.54,"high":5.66,"low":5.51,"close":5.6,"volume":3709156},{"time":"2025-10-14","open":5.6,"high":5.63,"low":5.56,"close":5.58,"volume":1742362},{"time":"2025-10-15","open":5.58,"high":5.62,"low":5.57,"close":5.58,"volume":3840909},{"time":"2025-10-16","open":5.58,"high":5.64,"low":5.44,"close":5.49,"volume":3744345},{"time":"2025-10-17","open":5.49,"high":5.55,"low":5.41,"close":5.43,"volume":1896326},{"time":"2025-10-20","open":5.43,"high":5.51,"low":5.38,"close":5.48,"volume":5097878},{"time":"2025-10-21","open":5.48,"high":5.5,"low":5.39,"close":5.45,"volume":2645498},{"time":"2025-10-22","open":5.44,"high":5.52,"low":5.43,"close":5.47,"volume":2387913},{"time":"2025-10-23","open":5.47,"high":5.54,"low":5.42,"close":5.48,"volume":5164660},{"time":"2025-10-24","open":5.48,"high":5.57,"low":5.42,"close":5.52,"volume":884513},{"time":"2025-10-27","open":5.52,"high":5.61,"low":5.49,"close":5.58,"volume":937388},{"time":"2025-10-28","open":5.58,"high":5.63,"low":5.52,"close":5.54,"volume":1584480},{"time":"2025-10-29","open":5.54,"high":5.56,"low":5.47,"close":5.52,"volume":3313218},{"time":"2025-10-30","open":5.52,"high":5.53,"low":5.46,"close":5.51,"volume":3751027},{"time":"2025-10-31","open":5.51,"high":5.52,"low":5.47,"close":5.51,"volume":3479935},{"time":"2025-11-03","open":5.51,"high":5.57,"low":5.43,"close":5.47,"volume":1857747},{"time":"2025-11-04","open":5.47,"high":5.55,"low":5.45,"close":5.51,"volume":605785},{"time":"2025-11-05","open":5.51,"high":5.56,"low":5.43,"close":5.43,"volume":3343131},{"time":"2025-11-06","open":5.43,"high":5.49,"low":5.37,"close":5.41,"volume":1307857},{"time":"2025-11-07","open":5.41,"high":5.44,"low":5.29,"close":5.33,"volume":1081879},{"time":"2025-11-10","open":5.33,"high":5.34,"low":5.25,"close":5.31,"volume":1102894},{"time":"2025-11-11","open":5.31,"high":5.32,"low":5.2,"close":5.25,"volume":1979264},{"time":"2025-11-12","open":5.25,"high":5.31,"low":5.21,"close":5.23,"volume":2996765},{"time":"2025-11-13","open":5.23,"high":5.3,"low":5.2,"close":5.29,"volume":594785},{"time":"2025-11-14","open":5.29,"high":5.4,"low":5.26,"close":5.37,"volume":868866},{"time":"2025-11-17","open":5.37,"high":5.44,"low":5.31,"close":5.4,"volume":4201376},{"time":"2025-11-18","open":5.4,"high":5.43,"low":5.33,"close":5.34,"volume":2807694},{"time":"2025-11-19","open":5.34,"high":5.4,"low":5.33,"close":5.34,"volume":3186402},{"time":"2025-11-20","open":5.34,"high":5.42,"low":5.28,"close":5.37,"volume":2053835},{"time":"2025-11-21","open":5.37,"high":5.4,"low":5.32,"close":5.34,"volume":3200710},{"time":"2025-11-24","open":5.34,"high":5.38,"low":5.3,"close":5.32,"volume":706636},{"time":"2025-11-25","open":5.32,"high":5.37,"low":5.24,"close":5.3,"volume":2961973},{"time":"2025-11-26","open":5.3,"high":5.35,"low":5.26,"close":5.28,"volume":3850784},{"time":"2025-11-27","open":5.28,"high":5.36,"low":5.27,"close":5.3,"volume":4118581},{"time":"2025-11-28","open":5.3,"high":5.32,"low":5.24,"close":5.29,"volume":4259071},{"time":"2025-12-01","open":5.29,"high":5.41,"low":5.28,"close":5.35,"volume":2080330},{"time":"2025-12-02","open":5.35,"high":5.47,"low":5.32,"close":5.42,"volume":327572},{"time":"2025-12-03","open":5.42,"high":5.47,"low":5.38,"close":5.4,"volume":4222159},{"time":"2025-12-04","open":5.4,"high":5.46,"low":5.4,"close":5.42,"volume":2399497},{"time":"2025-12-05","open":5.42,"high":5.49,"low":5.37,"close":5.49,"volume":4367177},{"time":"2025-12-08","open":5.49,"high":5.51,"low":5.47,"close":5.49,"volume":5133968},{"time":"2025-12-09","open":5.49,"high":5.53,"low":5.43,"close":5.51,"volume":4955249},{"time":"2025-12-10","open":5.51,"high":5.54,"low":5.44,"close":5.48,"volume":1075962},{"time":"2025-12-11","open":5.48,"high":5.49,"low":5.4,"close":5.45,"volume":803367},{"time":"2025-12-12","open":5.45,"high":5.48,"low":5.4,"close":5.46,"volume":3083681},{"time":"2025-12-15","open":5.45,"high":5.47,"low":5.43,"close":5.44,"volume":864075},{"time":"2025-12-16","open":5.44,"high":5.52,"low":5.42,"close":5.46,"volume":769593},{"time":"2025-12-17","open":5.46,"high":5.46,"low":5.39,"close":5.45,"volume":1888187},{"time":"2025-12-18","open":5.45,"high":5.49,"low":5.4,"close":5.41,"volume":3611392},{"time":"2025-12-19","open":5.41,"high":5.43,"low":5.38,"close":5.41,"volume":398057},{"time":"2025-12-22","open":5.41,"high":5.47,"low":5.33,"close":5.36,"volume":889132},{"time":"2025-12-23","open":5.36,"high":5.43,"low":5.33,"close":5.39,"volume":1877638},{"time":"2025-12-24","open":5.39,"high":5.43,"low":5.35,"close":5.42,"volume":1104785},{"time":"2025-12-25","open":5.42,"high":5.42,"low":5.36,"close":5.38,"volume":3585596},{"time":"2025-12-26","open":5.38,"high":5.42,"low":5.35,"close":5.37,"volume":1040464},{"time":"2025-12-29","open":5.37,"high":5.39,"low":5.36,"close":5.38,"volume":4897715},{"time":"2025-12-30","open":5.38,"high":5.5,"low":5.31,"close":5.46,"volume":2111578},{"time":"2025-12-31","open":5.46,"high":5.49,"low":5.37,"close":5.4,"volume":1584853},{"time":"2026-01-01","open":5.4,"high":5.41,"low":5.34,"close":5.38,"volume":4171148},{"time":"2026-01-02","open":5.38,"high":5.48,"low":5.33,"close":5.44,"volume":2932690},{"time":"2026-01-05","open":5.44,"high":5.48,"low":5.38,"close":5.41,"volume":4421554},{"time":"2026-01-06","open":5.41,"high":5.45,"low":5.38,"close":5.42,"volume":3109531},{"time":"2026-01-07","open":5.42,"high":5.47,"low":5.37,"close":5.38,"volume":1589948},{"time":"2026-01-08","open":5.38,"high":5.45,"low":5.26,"close":5.29,"volume":688393},{"time":"2026-01-09","open":5.29,"high":5.35,"low":5.28,"close":5.3,"volume":3023594},{"time":"2026-01-12","open":5.3,"high":5.33,"low":5.27,"close":5.31,"volume":2729656},{"time":"2026-01-13","open":5.31,"high":5.35,"low":5.26,"close":5.26,"volume":4861369},{"time":"2026-01-14","open":5.26,"high":5.34,"low":5.2,"close":5.33,"volume":2330492},{"time":"2026-01-15","open":5.33,"high":5.42,"low":5.28,"close":5.37,"volume":2937705},{"time":"2026-01-16","open":5.37,"high":5.43,"low":5.31,"close":5.34,"volume":1047359},{"time":"2026-01-19","open":5.34,"high":5.38,"low":5.26,"close":5.29,"volume":4575182},{"time":"2026-01-20","open":5.29,"high":5.35,"low":5.24,"close":5.33,"volume":5097776},{"time":"2026-01-21","open":5.33,"high":5.34,"low":5.28,"close":5.34,"volume":3922056},{"time":"2026-01-22","open":5.34,"high":5.39,"low":5.3,"close":5.38,"volume":1747658},{"time":"2026-01-23","open":5.38,"high":5.39,"low":5.26,"close":5.31,"volume":990956},{"time":"2026-01-26","open":5.31,"high":5.45,"low":5.31,"close":5.39,"volume":4790435},{"time":"2026-01-27","open":5.39,"high":5.42,"low":5.39,"close":5.41,"volume":2055003},{"time":"2026-01-28","open":5.41,"high":5.44,"low":5.35,"close":5.36,"volume":524235},{"time":"2026-01-29","open":5.36,"high":5.42,"low":5.33,"close":5.35,"volume":1557595},{"time":"2026-01-30","open":5.35,"high":5.43,"low":5.31,"close":5.39,"volume":3133342},{"time":"2026-02-02","open":5.39,"high":5.44,"low":5.37,"close":5.42,"volume":3192126},{"time":"2026-02-03","open":5.42,"high":5.44,"low":5.39,"close":5.4,"volume":880222},{"time":"2026-02-04","open":5.4,"high":5.54,"low":5.33,"close":5.49,"volume":307863},{"time":"2026-02-05","open":5.49,"high":5.5,"low":5.43,"close":5.47,"volume":2014332},{"time":"2026-02-06","open":5.47,"high":5.51,"low":5.46,"close":5.47,"volume":3298257},{"time":"2026-02-09","open":5.47,"high":5.49,"low":5.45,"close":5.49,"volume":1803981},{"time":"2026-02-10","open":5.49,"high":5.54,"low":5.45,"close":5.46,"volume":4127918},{"time":"2026-02-11","open":5.46,"high":5.58,"low":5.46,"close":5.52,"volume":4597488},{"time":"2026-02-12","open":5.52,"high":5.59,"low":5.47,"close":5.55,"volume":654514},{"time":"2026-02-13","open":5.55,"high":5.61,"low":5.53,"close":5.56,"volume":2319884},{"time":"2026-02-16","open":5.56,"high":5.58,"low":5.49,"close":5.54,"volume":901842},{"time":"2026-02-17","open":5.54,"high":5.62,"low":5.52,"close":5.59,"volume":3311417},{"time":"2026-02-18","open":5.59,"high":5.64,"low":5.53,"close":5.57,"volume":4940327},{"time":"2026-02-19","open":5.57,"high":5.6,"low":5.51,"close":5.56,"volume":2914095},{"time":"2026-02-20","open":5.56,"high":5.6,"low":5.52,"close":5.53,"volume":4531176},{"time":"2026-02-23","open":5.53,"high":5.57,"low":5.53,"close":5.54,"volume":4712535},{"time":"2026-02-24","open":5.54,"high":5.57,"low":5.47,"close":5.51,"volume":3190475},{"time":"2026-02-25","open":5.51,"high":5.51,"low":5.42,"close":5.47,"volume":3835352},{"time":"2026-02-26","open":5.47,"high":5.55,"low":5.44,"close":5.51,"volume":1829443},{"time":"2026-02-27","open":5.51,"high":5.59,"low":5.45,"close":5.55,"volume":1223347},{"time":"2026-03-02","open":5.55,"high":5.58,"low":5.47,"close":5.52,"volume":2627115},{"time":"2026-03-03","open":5.52,"high":5.55,"low":5.48,"close":5.52,"volume":270745},{"time":"2026-03-04","open":5.52,"high":5.58,"low":5.52,"close":5.52,"volume":1291691},{"time":"2026-03-05","open":5.52,"high":5.6,"low":5.46,"close":5.57,"volume":4745726},{"time":"2026-03-06","open":5.57,"high":5.6,"low":5.52,"close":5.57,"volume":366813},{"time":"2026-03-09","open":5.57,"high":5.63,"low":5.5,"close":5.54,"volume":4396504},{"time":"2026-03-10","open":5.54,"high":5.63,"low":5.53,"close":5.57,"volume":3739012},{"time":"2026-03-11","open":5.57,"high":5.58,"low":5.52,"close":5.53,"volume":2149200},{"time":"2026-03-12","open":5.53,"high":5.57,"low":5.49,"close":5.51,"volume":5002574},{"time":"2026-03-13","open":5.51,"high":5.52,"low":5.44,"close":5.45,"volume":4303771},{"time":"2026-03-16","open":5.45,"high":5.51,"low":5.4,"close":5.46,"volume":4838082},{"time":"2026-03-17","open":5.46,"high":5.55,"low":5.41,"close":5.49,"volume":2634226},{"time":"2026-03-18","open":5.49,"high":5.56,"low":5.46,"close":5.49,"volume":5060877},{"time":"2026-03-19","open":5.49,"high":5.56,"low":5.44,"close":5.53,"volume":4799391},{"time":"2026-03-20","open":5.53,"high":5.58,"low":5.53,"close":5.57,"volume":4495690},{"time":"2026-03-23","open":5.57,"high":5.6,"low":5.54,"close":5.55,"volume":1970476},{"time":"2026-03-24","open":5.55,"high":5.57,"low":5.49,"close":5.53,"volume":4333702},{"time":"2026-03-25","open":5.53,"high":5.59,"low":5.49,"close":5.57,"volume":5081685},{"time":"2026-03-26","open":5.57,"high":5.65,"low":5.51,"close":5.58,"volume":3128267},{"time":"2026-03-27","open":5.58,"high":5.62,"low":5.46,"close":5.51,"volume":3610119},{"time":"2026-03-30","open":5.51,"high":5.54,"low":5.48,"close":5.53,"volume":4085564},{"time":"2026-03-31","open":5.53,"high":5.55,"low":5.46,"close":5.5,"volume":3291236},{"time":"2026-04-01","open":5.5,"high":5.62,"low":5.48,"close":5.56,"volume":4806419},{"time":"2026-04-02","open":5.56,"high":5.58,"low":5.42,"close":5.46,"volume":1676098},{"time":"2026-04-03","open":5.46,"high":5.48,"low":5.46,"close":5.48,"volume":2135544},{"time":"2026-04-06","open":5.48,"high":5.62,"low":5.41,"close":5.55,"volume":2936670},{"time":"2026-04-07","open":5.55,"high":5.67,"low":5.5,"close":5.61,"volume":2274458},{"time":"2026-04-08","open":5.61,"high":5.63,"low":5.54,"close":5.61,"volume":825415},{"time":"2026-04-09","open":5.61,"high":5.63,"low":5.56,"close":5.63,"volume":3814319},{"time":"2026-04-10","open":5.63,"high":5.68,"low":5.56,"close":5.61,"volume":1195435},{"time":"2026-04-13","open":5.61,"high":5.65,"low":5.55,"close":5.63,"volume":3844934},{"time":"2026-04-14","open":5.63,"high":5.67,"low":5.58,"close":5.62,"volume":2987410},{"time":"2026-04-15","open":5.62,"high":5.68,"low":5.58,"close":5.64,"volume":4796193},{"time":"2026-04-16","open":5.64,"high":5.65,"low":5.55,"close":5.59,"volume":4089583},{"time":"2026-04-17","open":5.59,"high":5.66,"low":5.5,"close":5.56,"volume":2168165},{"time":"2026-04-20","open":5.56,"high":5.65,"low":5.53,"close":5.63,"volume":977043},{"time":"2026-04-21","open":5.63,"high":5.7,"low":5.61,"close":5.64,"volume":806130},{"time":"2026-04-22","open":5.64,"high":5.68,"low":5.61,"close":5.66,"volume":3536553},{"time":"2026-04-23","open":5.66,"high":5.73,"low":5.64,"close":5.66,"volume":4876769},{"time":"2026-04-24","open":5.66,"high":5.73,"low":5.6,"close":5.72,"volume":3983177},{"time":"2026-04-27","open":5.72,"high":5.83,"low":5.72,"close":5.77,"volume":4201786},{"time":"2026-04-28","open":5.77,"high":5.83,"low":5.7,"close":5.71,"volume":1274951},{"time":"2026-04-29","open":5.71,"high":5.76,"low":5.6,"close":5.63,"volume":2105195},{"time":"2026-04-30","open":5.63,"high":5.65,"low":5.57,"close":5.59,"volume":4931855},{"time":"2026-05-01","open":5.59,"high":5.64,"low":5.52,"close":5.54,"volume":2430536},{"time":"2026-05-04","open":5.54,"high":5.59,"low":5.45,"close":5.5,"volume":4665329},{"time":"2026-05-05","open":5.5,"high":5.6,"low":5.47,"close":5.55,"volume":884255},{"time":"2026-05-06","open":5.55,"high":5.56,"low":5.37,"close":5.43,"volume":4724587},{"time":"2026-05-07","open":5.43,"high":5.49,"low":5.32,"close":5.37,"volume":3361510},{"time":"2026-05-08","open":5.37,"high":5.45,"low":5.31,"close":5.38,"volume":4365973},{"time":"2026-05-11","open":5.38,"high":5.47,"low":5.38,"close":5.42,"volume":1410652},{"time":"2026-05-12","open":5.42,"high":5.44,"low":5.36,"close":5.41,"volume":3351625},{"time":"2026-05-13","open":5.41,"high":5.49,"low":5.37,"close":5.46,"volume":2492621},{"time":"2026-05-14","open":5.46,"high":5.52,"low":5.41,"close":5.47,"volume":3883674},{"time":"2026-05-15","open":5.47,"high":5.52,"low":5.46,"close":5.49,"volume":5191518},{"time":"2026-05-18","open":5.49,"high":5.51,"low":5.46,"close":5.51,"volume":2880249},{"time":"2026-05-19","open":5.5,"high":5.52,"low":5.48,"close":5.48,"volume":2032598},{"time":"2026-05-20","open":5.48,"high":5.49,"low":5.42,"close":5.46,"volume":999521},{"time":"2026-05-21","open":5.46,"high":5.49,"low":5.41,"close":5.45,"volume":5063937},{"time":"2026-05-22","open":5.45,"high":5.51,"low":5.44,"close":5.47,"volume":2318048},{"time":"2026-05-25","open":5.47,"high":5.49,"low":5.41,"close":5.47,"volume":1858016},{"time":"2026-05-26","open":5.47,"high":5.54,"low":5.44,"close":5.5,"volume":1069670},{"time":"2026-05-27","open":5.5,"high":5.54,"low":5.43,"close":5.47,"volume":2089482},{"time":"2026-05-28","open":5.47,"high":5.56,"low":5.42,"close":5.52,"volume":4351196},{"time":"2026-05-29","open":5.52,"high":5.56,"low":5.43,"close":5.45,"volume":2345328},{"time":"2026-06-01","open":5.45,"high":5.61,"low":5.41,"close":5.57,"volume":2201137},{"time":"2026-06-02","open":5.57,"high":5.62,"low":5.5,"close":5.53,"volume":4323746},{"time":"2026-06-03","open":5.53,"high":5.6,"low":5.49,"close":5.55,"volume":3957741},{"time":"2026-06-04","open":5.55,"high":5.57,"low":5.49,"close":5.53,"volume":4077898},{"time":"2026-06-05","open":5.53,"high":5.57,"low":5.53,"close":5.57,"volume":2302571},{"time":"2026-06-08","open":5.57,"high":5.61,"low":5.48,"close":5.52,"volume":2460869},{"time":"2026-06-09","open":5.52,"high":5.56,"low":5.46,"close":5.5,"volume":3895881},{"time":"2026-06-10","open":5.5,"high":5.57,"low":5.48,"close":5.52,"volume":4428029},{"time":"2026-06-11","open":5.52,"high":5.57,"low":5.51,"close":5.56,"volume":3010038},{"time":"2026-06-12","open":5.56,"high":5.6,"low":5.53,"close":5.54,"volume":2353074},{"time":"2026-06-15","open":5.54,"high":5.61,"low":5.49,"close":5.55,"volume":2067245},{"time":"2026-06-16","open":5.55,"high":5.56,"low":5.49,"close":5.53,"volume":1013994},{"time":"2026-06-17","open":5.53,"high":5.56,"low":5.47,"close":5.49,"volume":487803},{"time":"2026-06-18","open":5.49,"high":5.61,"low":5.49,"close":5.56,"volume":4405197},{"time":"2026-06-19","open":5.56,"high":5.62,"low":5.48,"close":5.55,"volume":755178},{"time":"2026-06-22","open":5.55,"high":5.61,"low":5.51,"close":5.52,"volume":2032071},{"time":"2026-06-23","open":5.52,"high":5.56,"low":5.39,"close":5.42,"volume":3104110},{"time":"2026-06-24","open":5.42,"high":5.49,"low":5.37,"close":5.46,"volume":4844214},{"time":"2026-06-25","open":5.46,"high":5.5,"low":5.4,"close":5.43,"volume":2738020},{"time":"2026-06-26","open":5.43,"high":5.48,"low":5.3,"close":5.36,"volume":3463574},{"time":"2026-06-29","open":5.36,"high":5.39,"low":5.27,"close":5.28,"volume":981964},{"time":"2026-06-30","open":5.28,"high":5.33,"low":5.23,"close":5.29,"volume":3863779},{"time":"2026-07-01","open":5.29,"high":5.32,"low":5.23,"close":5.27,"volume":4277386},{"time":"2026-07-02","open":5.27,"high":5.27,"low":5.17,"close":5.2,"volume":3156877},{"time":"2026-07-03","open":5.2,"high":5.26,"low":5.14,"close":5.23,"volume":2424912},{"time":"2026-07-06","open":5.23,"high":5.24,"low":5.16,"close":5.21,"volume":643752},{"time":"2026-07-07","open":5.21,"high":5.23,"low":5.15,"close":5.16,"volume":4981449},{"time":"2026-07-08","open":5.16,"high":5.21,"low":5.11,"close":5.2,"volume":1784457},{"time":"2026-07-09","open":5.2,"high":5.2,"low":5.12,"close":5.18,"volume":2217824},{"time":"2026-07-10","open":5.18,"high":5.28,"low":5.15,"close":5.24,"volume":244728},{"time":"2026-07-13","open":5.24,"high":5.28,"low":5.14,"close":5.19,"volume":4543222},{"time":"2026-07-14","open":5.19,"high":5.25,"low":5.14,"close":5.22,"volume":674913},{"time":"2026-07-15","open":5.22,"high":5.26,"low":5.17,"close":5.23,"volume":1802675},{"time":"2026-07-16","open":5.23,"high":5.33,"low":5.21,"close":5.33,"volume":2377573},{"time":"2026-07-17","open":5.33,"high":5.36,"low":5.3,"close":5.35,"volume":1353838},{"time":"2026-07-20","open":5.35,"high":5.39,"low":5.34,"close":5.36,"volume":1520008},{"time":"2026-07-21","open":5.36,"high":5.4,"low":5.33,"close":5.38,"volume":1329324},{"time":"2026-07-22","open":5.38,"high":5.42,"low":5.33,"close":5.38,"volume":2047952},{"time":"2026-07-23","open":5.38,"high":5.39,"low":5.28,"close":5.34,"volume":2990829},{"time":"2026-07-24","open":5.34,"high":5.37,"low":5.26,"close":5.29,"volume":2956693},{"time":"2026-07-27","open":5.29,"high":5.32,"low":5.23,"close":5.23,"volume":3581300},{"time":"2026-07-28","open":5.23,"high":5.32,"low":5.23,"close":5.26,"volume":2075861},{"time":"2026-07-29","open":5.26,"high":5.32,"low":5.2,"close":5.3,"volume":3581412},{"time":"2026-07-30","open":5.3,"high":5.36,"low":5.25,"close":5.3,"volume":4024140},{"time":"2026-07-31","open":5.3,"high":5.45,"low":5.29,"close":5.42,"volume":4776578},{"time":"2026-08-03","open":5.42,"high":5.52,"low":5.38,"close":5.48,"volume":2490157},{"time":"2026-08-04","open":5.48,"high":5.51,"low":5.48,"close":5.5,"volume":3040768}],"count":262,"source":"fallback","cachedAt":"2026-08-04T10:32:51+00:00"}