{"ok":true,"symbol":"AFRIPRUD","name":"African Prudential PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":12.9,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":15.44,"52WeekLow":11.65,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":14.8,"high":14.97,"low":14.72,"close":14.77,"volume":3372464},{"time":"2025-08-05","open":14.77,"high":15.07,"low":14.68,"close":14.97,"volume":625712},{"time":"2025-08-06","open":14.96,"high":15.11,"low":14.9,"close":15.05,"volume":1294198},{"time":"2025-08-07","open":15.05,"high":15.23,"low":14.94,"close":15.14,"volume":1858279},{"time":"2025-08-08","open":15.14,"high":15.31,"low":14.79,"close":14.89,"volume":3881111},{"time":"2025-08-11","open":14.89,"high":15.2,"low":14.73,"close":15.08,"volume":4191002},{"time":"2025-08-12","open":15.07,"high":15.28,"low":14.98,"close":15.17,"volume":1847078},{"time":"2025-08-13","open":15.17,"high":15.18,"low":14.84,"close":14.98,"volume":1684370},{"time":"2025-08-14","open":14.98,"high":15.1,"low":14.82,"close":15.09,"volume":3365348},{"time":"2025-08-15","open":15.09,"high":15.35,"low":15.08,"close":15.27,"volume":948883},{"time":"2025-08-18","open":15.27,"high":15.42,"low":15.16,"close":15.25,"volume":399721},{"time":"2025-08-19","open":15.25,"high":15.32,"low":15.15,"close":15.16,"volume":576817},{"time":"2025-08-20","open":15.16,"high":15.24,"low":15.01,"close":15.07,"volume":1432206},{"time":"2025-08-21","open":15.06,"high":15.18,"low":14.83,"close":14.97,"volume":798590},{"time":"2025-08-22","open":14.97,"high":15.16,"low":14.82,"close":15.01,"volume":2618421},{"time":"2025-08-25","open":15.01,"high":15.16,"low":14.75,"close":14.78,"volume":4145000},{"time":"2025-08-26","open":14.78,"high":14.96,"low":14.63,"close":14.63,"volume":1901970},{"time":"2025-08-27","open":14.62,"high":14.78,"low":14.27,"close":14.44,"volume":396560},{"time":"2025-08-28","open":14.43,"high":14.69,"low":14.38,"close":14.55,"volume":3119057},{"time":"2025-08-29","open":14.55,"high":14.71,"low":14.42,"close":14.52,"volume":1601203},{"time":"2025-09-01","open":14.52,"high":14.71,"low":14.4,"close":14.61,"volume":4624588},{"time":"2025-09-02","open":14.6,"high":14.69,"low":14.3,"close":14.46,"volume":441588},{"time":"2025-09-03","open":14.46,"high":14.61,"low":14.35,"close":14.57,"volume":4470999},{"time":"2025-09-04","open":14.57,"high":14.82,"low":14.46,"close":14.67,"volume":2733271},{"time":"2025-09-05","open":14.67,"high":14.78,"low":14.67,"close":14.71,"volume":1671079},{"time":"2025-09-08","open":14.7,"high":14.8,"low":14.52,"close":14.66,"volume":2334984},{"time":"2025-09-09","open":14.66,"high":14.84,"low":14.65,"close":14.77,"volume":576016},{"time":"2025-09-10","open":14.77,"high":14.81,"low":14.55,"close":14.66,"volume":4252268},{"time":"2025-09-11","open":14.65,"high":14.82,"low":14.5,"close":14.63,"volume":2899937},{"time":"2025-09-12","open":14.63,"high":14.83,"low":14.55,"close":14.66,"volume":4215728},{"time":"2025-09-15","open":14.66,"high":14.77,"low":14.55,"close":14.72,"volume":4422178},{"time":"2025-09-16","open":14.72,"high":14.94,"low":14.62,"close":14.87,"volume":515132},{"time":"2025-09-17","open":14.86,"high":15.02,"low":14.68,"close":14.8,"volume":898537},{"time":"2025-09-18","open":14.8,"high":14.87,"low":14.67,"close":14.85,"volume":1370630},{"time":"2025-09-19","open":14.85,"high":15.07,"low":14.79,"close":15,"volume":212766},{"time":"2025-09-22","open":14.99,"high":15.13,"low":14.84,"close":15.01,"volume":3622330},{"time":"2025-09-23","open":15.01,"high":15.02,"low":14.6,"close":14.77,"volume":299543},{"time":"2025-09-24","open":14.77,"high":15.09,"low":14.7,"close":14.94,"volume":1019480},{"time":"2025-09-25","open":14.94,"high":15.05,"low":14.76,"close":14.87,"volume":4870180},{"time":"2025-09-26","open":14.86,"high":15.05,"low":14.68,"close":15.03,"volume":2890516},{"time":"2025-09-29","open":15.03,"high":15.06,"low":14.88,"close":14.92,"volume":1472314},{"time":"2025-09-30","open":14.92,"high":15,"low":14.74,"close":14.87,"volume":1475210},{"time":"2025-10-01","open":14.87,"high":15.05,"low":14.71,"close":14.89,"volume":3914838},{"time":"2025-10-02","open":14.88,"high":14.89,"low":14.47,"close":14.64,"volume":3700187},{"time":"2025-10-03","open":14.64,"high":14.74,"low":14.62,"close":14.7,"volume":3589307},{"time":"2025-10-06","open":14.7,"high":14.82,"low":14.67,"close":14.7,"volume":679045},{"time":"2025-10-07","open":14.7,"high":14.86,"low":14.55,"close":14.73,"volume":1719089},{"time":"2025-10-08","open":14.72,"high":14.96,"low":14.59,"close":14.85,"volume":718339},{"time":"2025-10-09","open":14.85,"high":14.91,"low":14.8,"close":14.86,"volume":2067489},{"time":"2025-10-10","open":14.86,"high":14.99,"low":14.68,"close":14.71,"volume":4110667},{"time":"2025-10-13","open":14.7,"high":14.78,"low":14.56,"close":14.73,"volume":1136117},{"time":"2025-10-14","open":14.73,"high":14.89,"low":14.69,"close":14.79,"volume":496124},{"time":"2025-10-15","open":14.79,"high":14.86,"low":14.78,"close":14.82,"volume":384737},{"time":"2025-10-16","open":14.82,"high":14.9,"low":14.75,"close":14.82,"volume":2073361},{"time":"2025-10-17","open":14.81,"high":14.83,"low":14.61,"close":14.78,"volume":2503848},{"time":"2025-10-20","open":14.78,"high":15.03,"low":14.66,"close":14.88,"volume":3441504},{"time":"2025-10-21","open":14.88,"high":15.05,"low":14.79,"close":14.92,"volume":1271250},{"time":"2025-10-22","open":14.91,"high":15.06,"low":14.75,"close":14.96,"volume":1354180},{"time":"2025-10-23","open":14.96,"high":15.27,"low":14.79,"close":15.1,"volume":2023853},{"time":"2025-10-24","open":15.1,"high":15.32,"low":15.05,"close":15.31,"volume":5166910},{"time":"2025-10-27","open":15.31,"high":15.44,"low":15.11,"close":15.13,"volume":2275952},{"time":"2025-10-28","open":15.13,"high":15.3,"low":15.05,"close":15.25,"volume":1259098},{"time":"2025-10-29","open":15.25,"high":15.27,"low":15.14,"close":15.16,"volume":4515258},{"time":"2025-10-30","open":15.15,"high":15.18,"low":14.86,"close":14.93,"volume":2211896},{"time":"2025-10-31","open":14.92,"high":15.32,"low":14.88,"close":15.2,"volume":707897},{"time":"2025-11-03","open":15.2,"high":15.27,"low":15.05,"close":15.13,"volume":4023164},{"time":"2025-11-04","open":15.13,"high":15.42,"low":15.07,"close":15.24,"volume":543650},{"time":"2025-11-05","open":15.24,"high":15.26,"low":15.08,"close":15.11,"volume":2140797},{"time":"2025-11-06","open":15.11,"high":15.12,"low":14.89,"close":15.01,"volume":2952679},{"time":"2025-11-07","open":15.01,"high":15.18,"low":15,"close":15.06,"volume":4595662},{"time":"2025-11-10","open":15.06,"high":15.22,"low":14.94,"close":14.99,"volume":2924982},{"time":"2025-11-11","open":14.98,"high":15.12,"low":14.82,"close":15.04,"volume":3015386},{"time":"2025-11-12","open":15.04,"high":15.24,"low":14.89,"close":15.11,"volume":3163836},{"time":"2025-11-13","open":15.11,"high":15.26,"low":14.99,"close":15.12,"volume":4800265},{"time":"2025-11-14","open":15.11,"high":15.13,"low":15.08,"close":15.11,"volume":2604477},{"time":"2025-11-17","open":15.11,"high":15.13,"low":14.78,"close":14.94,"volume":2242525},{"time":"2025-11-18","open":14.94,"high":15.08,"low":14.76,"close":14.76,"volume":1329256},{"time":"2025-11-19","open":14.76,"high":14.86,"low":14.59,"close":14.72,"volume":1870193},{"time":"2025-11-20","open":14.72,"high":14.88,"low":14.71,"close":14.74,"volume":3910539},{"time":"2025-11-21","open":14.74,"high":14.9,"low":14.67,"close":14.83,"volume":4796828},{"time":"2025-11-24","open":14.83,"high":14.92,"low":14.66,"close":14.77,"volume":712584},{"time":"2025-11-25","open":14.77,"high":14.94,"low":14.61,"close":14.7,"volume":1358366},{"time":"2025-11-26","open":14.7,"high":14.84,"low":14.65,"close":14.74,"volume":4183657},{"time":"2025-11-27","open":14.73,"high":14.82,"low":14.68,"close":14.7,"volume":818314},{"time":"2025-11-28","open":14.7,"high":14.89,"low":14.56,"close":14.83,"volume":4669629},{"time":"2025-12-01","open":14.83,"high":15.13,"low":14.82,"close":15,"volume":4422564},{"time":"2025-12-02","open":15,"high":15.07,"low":14.79,"close":14.82,"volume":2780310},{"time":"2025-12-03","open":14.82,"high":14.88,"low":14.7,"close":14.77,"volume":2585062},{"time":"2025-12-04","open":14.77,"high":14.96,"low":14.7,"close":14.85,"volume":2839768},{"time":"2025-12-05","open":14.85,"high":14.93,"low":14.73,"close":14.9,"volume":4485583},{"time":"2025-12-08","open":14.89,"high":15.02,"low":14.66,"close":14.78,"volume":4451876},{"time":"2025-12-09","open":14.78,"high":14.93,"low":14.55,"close":14.67,"volume":860871},{"time":"2025-12-10","open":14.67,"high":14.88,"low":14.53,"close":14.74,"volume":1712354},{"time":"2025-12-11","open":14.74,"high":14.82,"low":14.6,"close":14.65,"volume":3270386},{"time":"2025-12-12","open":14.65,"high":14.81,"low":14.57,"close":14.76,"volume":2098535},{"time":"2025-12-15","open":14.76,"high":14.86,"low":14.44,"close":14.61,"volume":617911},{"time":"2025-12-16","open":14.61,"high":14.74,"low":14.59,"close":14.67,"volume":4568122},{"time":"2025-12-17","open":14.67,"high":14.79,"low":14.63,"close":14.68,"volume":1210266},{"time":"2025-12-18","open":14.67,"high":14.77,"low":14.54,"close":14.61,"volume":3898178},{"time":"2025-12-19","open":14.6,"high":14.74,"low":14.49,"close":14.53,"volume":1134386},{"time":"2025-12-22","open":14.53,"high":14.54,"low":14.38,"close":14.4,"volume":795596},{"time":"2025-12-23","open":14.4,"high":14.44,"low":14.39,"close":14.41,"volume":2234000},{"time":"2025-12-24","open":14.41,"high":14.55,"low":14.04,"close":14.16,"volume":4810312},{"time":"2025-12-25","open":14.16,"high":14.25,"low":13.99,"close":14.17,"volume":467183},{"time":"2025-12-26","open":14.17,"high":14.41,"low":14.13,"close":14.28,"volume":4582493},{"time":"2025-12-29","open":14.27,"high":14.28,"low":14.06,"close":14.2,"volume":2926002},{"time":"2025-12-30","open":14.2,"high":14.29,"low":13.96,"close":14.08,"volume":2454966},{"time":"2025-12-31","open":14.08,"high":14.16,"low":13.66,"close":13.8,"volume":4299534},{"time":"2026-01-01","open":13.79,"high":13.84,"low":13.67,"close":13.83,"volume":2982130},{"time":"2026-01-02","open":13.83,"high":13.86,"low":13.8,"close":13.83,"volume":1061485},{"time":"2026-01-05","open":13.83,"high":13.93,"low":13.8,"close":13.92,"volume":2366599},{"time":"2026-01-06","open":13.91,"high":14.25,"low":13.78,"close":14.16,"volume":4163670},{"time":"2026-01-07","open":14.16,"high":14.28,"low":13.97,"close":14.14,"volume":3354834},{"time":"2026-01-08","open":14.13,"high":14.28,"low":14,"close":14.04,"volume":3516610},{"time":"2026-01-09","open":14.03,"high":14.2,"low":13.97,"close":14.04,"volume":2623004},{"time":"2026-01-12","open":14.04,"high":14.3,"low":13.91,"close":14.22,"volume":5038476},{"time":"2026-01-13","open":14.22,"high":14.55,"low":14.21,"close":14.38,"volume":5184341},{"time":"2026-01-14","open":14.38,"high":14.64,"low":14.25,"close":14.49,"volume":3553651},{"time":"2026-01-15","open":14.48,"high":14.57,"low":14.39,"close":14.52,"volume":2849215},{"time":"2026-01-16","open":14.52,"high":14.61,"low":14.24,"close":14.4,"volume":2322149},{"time":"2026-01-19","open":14.4,"high":14.75,"low":14.4,"close":14.62,"volume":1269209},{"time":"2026-01-20","open":14.61,"high":14.74,"low":14.48,"close":14.6,"volume":2481144},{"time":"2026-01-21","open":14.6,"high":14.87,"low":14.5,"close":14.75,"volume":2596414},{"time":"2026-01-22","open":14.74,"high":14.77,"low":14.61,"close":14.75,"volume":3179854},{"time":"2026-01-23","open":14.75,"high":15.04,"low":14.71,"close":14.87,"volume":3289221},{"time":"2026-01-26","open":14.87,"high":14.89,"low":14.66,"close":14.72,"volume":689045},{"time":"2026-01-27","open":14.72,"high":14.85,"low":14.53,"close":14.54,"volume":4095836},{"time":"2026-01-28","open":14.54,"high":14.91,"low":14.4,"close":14.77,"volume":2266381},{"time":"2026-01-29","open":14.77,"high":14.94,"low":14.63,"close":14.64,"volume":1746791},{"time":"2026-01-30","open":14.64,"high":14.66,"low":14.49,"close":14.5,"volume":3058891},{"time":"2026-02-02","open":14.5,"high":14.51,"low":14.26,"close":14.27,"volume":4387677},{"time":"2026-02-03","open":14.26,"high":14.4,"low":14.22,"close":14.38,"volume":1823798},{"time":"2026-02-04","open":14.38,"high":14.55,"low":14.32,"close":14.41,"volume":283372},{"time":"2026-02-05","open":14.41,"high":14.56,"low":14.22,"close":14.27,"volume":3748948},{"time":"2026-02-06","open":14.27,"high":14.38,"low":14.15,"close":14.35,"volume":1824999},{"time":"2026-02-09","open":14.35,"high":14.53,"low":14.14,"close":14.3,"volume":1154111},{"time":"2026-02-10","open":14.3,"high":14.33,"low":14.18,"close":14.33,"volume":4370863},{"time":"2026-02-11","open":14.33,"high":14.56,"low":14.19,"close":14.39,"volume":354375},{"time":"2026-02-12","open":14.39,"high":14.41,"low":14.3,"close":14.41,"volume":1952635},{"time":"2026-02-13","open":14.41,"high":14.49,"low":14.31,"close":14.36,"volume":466918},{"time":"2026-02-16","open":14.36,"high":14.67,"low":14.25,"close":14.55,"volume":4378009},{"time":"2026-02-17","open":14.55,"high":14.72,"low":14.45,"close":14.58,"volume":2442375},{"time":"2026-02-18","open":14.58,"high":14.74,"low":14.54,"close":14.66,"volume":2761098},{"time":"2026-02-19","open":14.66,"high":14.78,"low":14.44,"close":14.48,"volume":4102068},{"time":"2026-02-20","open":14.47,"high":14.74,"low":14.35,"close":14.66,"volume":3011816},{"time":"2026-02-23","open":14.66,"high":14.69,"low":14.53,"close":14.54,"volume":4462353},{"time":"2026-02-24","open":14.54,"high":14.71,"low":14.43,"close":14.5,"volume":4315487},{"time":"2026-02-25","open":14.49,"high":14.62,"low":14.3,"close":14.44,"volume":3127313},{"time":"2026-02-26","open":14.43,"high":14.5,"low":14.3,"close":14.39,"volume":2133951},{"time":"2026-02-27","open":14.38,"high":14.43,"low":14.35,"close":14.36,"volume":3031074},{"time":"2026-03-02","open":14.36,"high":14.53,"low":14.31,"close":14.46,"volume":2759391},{"time":"2026-03-03","open":14.46,"high":14.63,"low":14.3,"close":14.62,"volume":2310968},{"time":"2026-03-04","open":14.62,"high":14.75,"low":14.53,"close":14.56,"volume":3952152},{"time":"2026-03-05","open":14.56,"high":14.74,"low":14.5,"close":14.63,"volume":3592816},{"time":"2026-03-06","open":14.63,"high":14.84,"low":14.59,"close":14.74,"volume":3693795},{"time":"2026-03-09","open":14.74,"high":15.07,"low":14.62,"close":14.89,"volume":1469564},{"time":"2026-03-10","open":14.89,"high":14.98,"low":14.68,"close":14.76,"volume":1586630},{"time":"2026-03-11","open":14.76,"high":14.8,"low":14.64,"close":14.73,"volume":1454529},{"time":"2026-03-12","open":14.73,"high":14.89,"low":14.5,"close":14.63,"volume":4930990},{"time":"2026-03-13","open":14.63,"high":14.81,"low":14.48,"close":14.76,"volume":1190508},{"time":"2026-03-16","open":14.76,"high":14.95,"low":14.72,"close":14.86,"volume":4011481},{"time":"2026-03-17","open":14.86,"high":14.95,"low":14.77,"close":14.92,"volume":2195990},{"time":"2026-03-18","open":14.92,"high":15.2,"low":14.84,"close":15.02,"volume":3623476},{"time":"2026-03-19","open":15.02,"high":15.12,"low":14.88,"close":15.1,"volume":2929736},{"time":"2026-03-20","open":15.1,"high":15.17,"low":14.75,"close":14.85,"volume":371086},{"time":"2026-03-23","open":14.85,"high":15.12,"low":14.67,"close":15.01,"volume":1454959},{"time":"2026-03-24","open":15.01,"high":15.11,"low":14.93,"close":15.07,"volume":2767870},{"time":"2026-03-25","open":15.06,"high":15.15,"low":14.87,"close":14.91,"volume":3484372},{"time":"2026-03-26","open":14.9,"high":14.98,"low":14.7,"close":14.83,"volume":3671523},{"time":"2026-03-27","open":14.82,"high":15.16,"low":14.76,"close":15,"volume":4087336},{"time":"2026-03-30","open":15,"high":15.16,"low":14.76,"close":14.76,"volume":2083810},{"time":"2026-03-31","open":14.76,"high":14.97,"low":14.69,"close":14.82,"volume":3840380},{"time":"2026-04-01","open":14.82,"high":14.91,"low":14.71,"close":14.79,"volume":3846969},{"time":"2026-04-02","open":14.78,"high":15.01,"low":14.68,"close":14.95,"volume":2702316},{"time":"2026-04-03","open":14.95,"high":15.15,"low":14.81,"close":15.1,"volume":3267864},{"time":"2026-04-06","open":15.1,"high":15.15,"low":15.01,"close":15.09,"volume":2395226},{"time":"2026-04-07","open":15.09,"high":15.16,"low":14.78,"close":14.95,"volume":201108},{"time":"2026-04-08","open":14.95,"high":15.02,"low":14.87,"close":14.97,"volume":572547},{"time":"2026-04-09","open":14.96,"high":15.13,"low":14.77,"close":14.81,"volume":4622434},{"time":"2026-04-10","open":14.81,"high":15.05,"low":14.65,"close":14.88,"volume":2555529},{"time":"2026-04-13","open":14.88,"high":15.1,"low":14.83,"close":15.01,"volume":3223538},{"time":"2026-04-14","open":15,"high":15.1,"low":14.7,"close":14.88,"volume":3919286},{"time":"2026-04-15","open":14.88,"high":15.15,"low":14.8,"close":15.01,"volume":5059664},{"time":"2026-04-16","open":15.01,"high":15.03,"low":14.93,"close":15.02,"volume":4709722},{"time":"2026-04-17","open":15.02,"high":15.06,"low":14.87,"close":14.9,"volume":781175},{"time":"2026-04-20","open":14.9,"high":14.92,"low":14.86,"close":14.87,"volume":3572554},{"time":"2026-04-21","open":14.87,"high":14.9,"low":14.46,"close":14.59,"volume":2480346},{"time":"2026-04-22","open":14.58,"high":14.58,"low":14.48,"close":14.52,"volume":2575703},{"time":"2026-04-23","open":14.52,"high":14.58,"low":14.51,"close":14.57,"volume":3684661},{"time":"2026-04-24","open":14.57,"high":14.64,"low":14.4,"close":14.43,"volume":1006291},{"time":"2026-04-27","open":14.43,"high":14.6,"low":14.29,"close":14.44,"volume":1527824},{"time":"2026-04-28","open":14.44,"high":14.62,"low":14.36,"close":14.6,"volume":3923496},{"time":"2026-04-29","open":14.6,"high":14.8,"low":14.54,"close":14.68,"volume":629770},{"time":"2026-04-30","open":14.67,"high":14.84,"low":14.54,"close":14.67,"volume":3748518},{"time":"2026-05-01","open":14.67,"high":14.71,"low":14.5,"close":14.68,"volume":716903},{"time":"2026-05-04","open":14.68,"high":14.76,"low":14.67,"close":14.71,"volume":672905},{"time":"2026-05-05","open":14.7,"high":14.97,"low":14.57,"close":14.9,"volume":2513816},{"time":"2026-05-06","open":14.89,"high":15.05,"low":14.58,"close":14.73,"volume":5166487},{"time":"2026-05-07","open":14.73,"high":14.78,"low":14.6,"close":14.76,"volume":3937753},{"time":"2026-05-08","open":14.75,"high":14.99,"low":14.65,"close":14.82,"volume":3366169},{"time":"2026-05-11","open":14.82,"high":14.92,"low":14.71,"close":14.76,"volume":1127053},{"time":"2026-05-12","open":14.76,"high":15.05,"low":14.74,"close":14.9,"volume":3626838},{"time":"2026-05-13","open":14.9,"high":14.9,"low":14.89,"close":14.9,"volume":1334820},{"time":"2026-05-14","open":14.9,"high":14.92,"low":14.7,"close":14.8,"volume":5015622},{"time":"2026-05-15","open":14.8,"high":14.9,"low":14,"close":14.9,"volume":1896674},{"time":"2026-05-18","open":14.9,"high":14.8,"low":13.85,"close":13.85,"volume":1549000},{"time":"2026-05-19","open":13.85,"high":15.2,"low":14,"close":14,"volume":6857721},{"time":"2026-05-20","open":14,"high":14.7,"low":14.1,"close":14.1,"volume":1583212},{"time":"2026-05-21","open":14.1,"high":14.1,"low":14.1,"close":14.1,"volume":679748},{"time":"2026-05-22","open":14.1,"high":14.6,"low":13.95,"close":13.95,"volume":1205513},{"time":"2026-05-25","open":13.95,"high":14.8,"low":14.8,"close":14.8,"volume":1075542},{"time":"2026-05-26","open":14.8,"high":13.7,"low":13.7,"close":13.7,"volume":1227885},{"time":"2026-05-29","open":13.7,"high":14,"low":13.35,"close":13.35,"volume":1830343},{"time":"2026-06-01","open":13.35,"high":13.35,"low":13,"close":13,"volume":2318551},{"time":"2026-06-02","open":13,"high":13.3,"low":13.05,"close":13.3,"volume":11543574},{"time":"2026-06-03","open":13.3,"high":13.3,"low":13.3,"close":13.3,"volume":1140963},{"time":"2026-06-04","open":13.3,"high":13.3,"low":13.3,"close":13.3,"volume":607129},{"time":"2026-06-05","open":13.3,"high":13,"low":12.95,"close":12.95,"volume":789899},{"time":"2026-06-08","open":12.95,"high":13.2,"low":13,"close":13,"volume":4233970},{"time":"2026-06-09","open":13,"high":13.05,"low":13,"close":13,"volume":2618970},{"time":"2026-06-10","open":13,"high":13.1,"low":12.95,"close":12.95,"volume":2214996},{"time":"2026-06-11","open":12.95,"high":12.95,"low":12.95,"close":12.95,"volume":1226372},{"time":"2026-06-13","open":12.95,"high":12.95,"low":12.95,"close":12.95,"volume":1226372},{"time":"2026-06-15","open":12.95,"high":13,"low":13,"close":13,"volume":1843754},{"time":"2026-06-16","open":13,"high":13,"low":13,"close":13,"volume":843144},{"time":"2026-06-17","open":13,"high":13,"low":13,"close":13,"volume":1071832},{"time":"2026-06-18","open":13,"high":12.55,"low":11.7,"close":11.7,"volume":6922222},{"time":"2026-06-19","open":11.7,"high":12.8,"low":12,"close":12,"volume":2878561},{"time":"2026-06-22","open":12,"high":11.7,"low":11.7,"close":11.7,"volume":1990132},{"time":"2026-06-23","open":11.7,"high":11.7,"low":11.7,"close":11.7,"volume":613576},{"time":"2026-06-24","open":11.7,"high":11.8,"low":11.7,"close":11.7,"volume":3803205},{"time":"2026-06-25","open":11.7,"high":12,"low":12,"close":12,"volume":5465607},{"time":"2026-06-26","open":12,"high":12,"low":12,"close":12,"volume":1749064},{"time":"2026-06-30","open":12,"high":11.75,"low":11.65,"close":11.65,"volume":1364430},{"time":"2026-07-01","open":11.65,"high":11.7,"low":11.7,"close":11.7,"volume":1106897},{"time":"2026-07-02","open":11.7,"high":11.7,"low":11.7,"close":11.7,"volume":1633935},{"time":"2026-07-03","open":11.7,"high":11.7,"low":11.7,"close":11.7,"volume":1370200},{"time":"2026-07-06","open":11.7,"high":12.05,"low":12,"close":12,"volume":2578032},{"time":"2026-07-07","open":12,"high":12.7,"low":12.7,"close":12.7,"volume":1297345},{"time":"2026-07-08","open":12.7,"high":12.7,"low":12.7,"close":12.7,"volume":1088408},{"time":"2026-07-09","open":12.7,"high":12.7,"low":12.7,"close":12.7,"volume":584724},{"time":"2026-07-10","open":12.7,"high":12.7,"low":12.7,"close":12.7,"volume":511945},{"time":"2026-07-13","open":12.7,"high":12.7,"low":12.7,"close":12.7,"volume":1125563},{"time":"2026-07-14","open":12.7,"high":12.65,"low":12.65,"close":12.65,"volume":890948},{"time":"2026-07-15","open":12.65,"high":12.65,"low":12.65,"close":12.65,"volume":589773},{"time":"2026-07-16","open":12.65,"high":12.65,"low":12.65,"close":12.65,"volume":531951},{"time":"2026-07-17","open":12.65,"high":13.2,"low":12.7,"close":13.2,"volume":2044268},{"time":"2026-07-20","open":13.2,"high":13.9,"low":13.6,"close":13.6,"volume":7099021},{"time":"2026-07-21","open":13.5,"high":13.5,"low":13.5,"close":13.5,"volume":993410},{"time":"2026-07-22","open":13.5,"high":13.5,"low":13.5,"close":13.5,"volume":792597},{"time":"2026-07-23","open":13.5,"high":13.5,"low":12.9,"close":12.9,"volume":2161107},{"time":"2026-07-24","open":12.9,"high":13.9,"low":12.35,"close":13.8,"volume":16210052},{"time":"2026-07-27","open":13.8,"high":13.9,"low":13.3,"close":13.3,"volume":2870783},{"time":"2026-07-28","open":13.3,"high":13.3,"low":13.3,"close":13.3,"volume":829838},{"time":"2026-07-29","open":13.3,"high":13.3,"low":13.3,"close":13.3,"volume":928698},{"time":"2026-07-30","open":13.3,"high":12.9,"low":12.9,"close":12.9,"volume":655777},{"time":"2026-07-31","open":12.9,"high":13,"low":12.9,"close":12.9,"volume":994819},{"time":"2026-08-03","open":12.9,"high":12.9,"low":12.9,"close":12.9,"volume":298837}],"count":258,"source":"mixed","cachedAt":"2026-08-03T11:01:01+00:00"}