{"ok":true,"symbol":"AIICO","name":"AIICO Insurance PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":4.15,"regularMarketChange":0.04,"regularMarketChangePercent":0.97,"52WeekHigh":4.92,"52WeekLow":3.61,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":4.5,"high":4.53,"low":4.44,"close":4.45,"volume":3024181},{"time":"2025-08-05","open":4.45,"high":4.46,"low":4.42,"close":4.45,"volume":4764775},{"time":"2025-08-06","open":4.45,"high":4.45,"low":4.42,"close":4.43,"volume":4807742},{"time":"2025-08-07","open":4.43,"high":4.46,"low":4.42,"close":4.45,"volume":4092876},{"time":"2025-08-08","open":4.45,"high":4.52,"low":4.45,"close":4.47,"volume":765131},{"time":"2025-08-11","open":4.47,"high":4.51,"low":4.46,"close":4.46,"volume":995257},{"time":"2025-08-12","open":4.46,"high":4.52,"low":4.46,"close":4.47,"volume":540030},{"time":"2025-08-13","open":4.47,"high":4.48,"low":4.41,"close":4.46,"volume":2687829},{"time":"2025-08-14","open":4.46,"high":4.54,"low":4.45,"close":4.49,"volume":569294},{"time":"2025-08-15","open":4.5,"high":4.59,"low":4.49,"close":4.56,"volume":474907},{"time":"2025-08-18","open":4.56,"high":4.61,"low":4.53,"close":4.56,"volume":2186591},{"time":"2025-08-19","open":4.56,"high":4.59,"low":4.5,"close":4.52,"volume":1773743},{"time":"2025-08-20","open":4.52,"high":4.57,"low":4.48,"close":4.54,"volume":1200649},{"time":"2025-08-21","open":4.54,"high":4.55,"low":4.47,"close":4.51,"volume":1816797},{"time":"2025-08-22","open":4.51,"high":4.59,"low":4.51,"close":4.54,"volume":4729362},{"time":"2025-08-25","open":4.55,"high":4.57,"low":4.52,"close":4.54,"volume":4562992},{"time":"2025-08-26","open":4.54,"high":4.58,"low":4.48,"close":4.52,"volume":3571005},{"time":"2025-08-27","open":4.52,"high":4.53,"low":4.5,"close":4.52,"volume":4849207},{"time":"2025-08-28","open":4.52,"high":4.57,"low":4.4,"close":4.44,"volume":893810},{"time":"2025-08-29","open":4.44,"high":4.48,"low":4.39,"close":4.46,"volume":1313242},{"time":"2025-09-01","open":4.46,"high":4.5,"low":4.44,"close":4.49,"volume":525153},{"time":"2025-09-02","open":4.5,"high":4.51,"low":4.49,"close":4.5,"volume":2119535},{"time":"2025-09-03","open":4.5,"high":4.52,"low":4.47,"close":4.48,"volume":621591},{"time":"2025-09-04","open":4.48,"high":4.51,"low":4.43,"close":4.43,"volume":3018849},{"time":"2025-09-05","open":4.43,"high":4.45,"low":4.34,"close":4.36,"volume":1001024},{"time":"2025-09-08","open":4.36,"high":4.39,"low":4.31,"close":4.35,"volume":4773202},{"time":"2025-09-09","open":4.35,"high":4.39,"low":4.3,"close":4.32,"volume":4918200},{"time":"2025-09-10","open":4.32,"high":4.37,"low":4.23,"close":4.27,"volume":4477273},{"time":"2025-09-11","open":4.27,"high":4.32,"low":4.27,"close":4.32,"volume":3564845},{"time":"2025-09-12","open":4.32,"high":4.36,"low":4.31,"close":4.31,"volume":2807556},{"time":"2025-09-15","open":4.31,"high":4.34,"low":4.28,"close":4.3,"volume":4075635},{"time":"2025-09-16","open":4.3,"high":4.33,"low":4.27,"close":4.29,"volume":1730479},{"time":"2025-09-17","open":4.29,"high":4.36,"low":4.26,"close":4.33,"volume":4321295},{"time":"2025-09-18","open":4.33,"high":4.35,"low":4.29,"close":4.35,"volume":4700780},{"time":"2025-09-19","open":4.36,"high":4.45,"low":4.33,"close":4.45,"volume":270046},{"time":"2025-09-22","open":4.45,"high":4.51,"low":4.42,"close":4.47,"volume":3881346},{"time":"2025-09-23","open":4.47,"high":4.48,"low":4.43,"close":4.47,"volume":4198662},{"time":"2025-09-24","open":4.47,"high":4.54,"low":4.45,"close":4.52,"volume":1415801},{"time":"2025-09-25","open":4.52,"high":4.57,"low":4.51,"close":4.53,"volume":4534395},{"time":"2025-09-26","open":4.54,"high":4.56,"low":4.52,"close":4.54,"volume":4285071},{"time":"2025-09-29","open":4.54,"high":4.56,"low":4.49,"close":4.52,"volume":608998},{"time":"2025-09-30","open":4.52,"high":4.54,"low":4.46,"close":4.49,"volume":4779189},{"time":"2025-10-01","open":4.49,"high":4.51,"low":4.39,"close":4.44,"volume":3106115},{"time":"2025-10-02","open":4.44,"high":4.44,"low":4.36,"close":4.4,"volume":1115578},{"time":"2025-10-03","open":4.4,"high":4.43,"low":4.35,"close":4.37,"volume":3483276},{"time":"2025-10-06","open":4.37,"high":4.41,"low":4.34,"close":4.35,"volume":235072},{"time":"2025-10-07","open":4.35,"high":4.45,"low":4.33,"close":4.42,"volume":3149758},{"time":"2025-10-08","open":4.42,"high":4.45,"low":4.31,"close":4.35,"volume":2306923},{"time":"2025-10-09","open":4.35,"high":4.39,"low":4.3,"close":4.32,"volume":681546},{"time":"2025-10-10","open":4.32,"high":4.35,"low":4.27,"close":4.31,"volume":3974036},{"time":"2025-10-13","open":4.31,"high":4.36,"low":4.25,"close":4.28,"volume":2854661},{"time":"2025-10-14","open":4.28,"high":4.32,"low":4.21,"close":4.24,"volume":4869698},{"time":"2025-10-15","open":4.24,"high":4.29,"low":4.24,"close":4.24,"volume":2778092},{"time":"2025-10-16","open":4.24,"high":4.27,"low":4.19,"close":4.22,"volume":4437032},{"time":"2025-10-17","open":4.22,"high":4.25,"low":4.21,"close":4.25,"volume":907594},{"time":"2025-10-20","open":4.25,"high":4.27,"low":4.19,"close":4.23,"volume":3582442},{"time":"2025-10-21","open":4.23,"high":4.26,"low":4.17,"close":4.2,"volume":2221587},{"time":"2025-10-22","open":4.2,"high":4.21,"low":4.15,"close":4.17,"volume":3194286},{"time":"2025-10-23","open":4.17,"high":4.26,"low":4.17,"close":4.22,"volume":340421},{"time":"2025-10-24","open":4.22,"high":4.28,"low":4.19,"close":4.25,"volume":4058042},{"time":"2025-10-27","open":4.25,"high":4.28,"low":4.24,"close":4.28,"volume":1870250},{"time":"2025-10-28","open":4.28,"high":4.32,"low":4.28,"close":4.29,"volume":5199201},{"time":"2025-10-29","open":4.29,"high":4.32,"low":4.25,"close":4.27,"volume":1752757},{"time":"2025-10-30","open":4.27,"high":4.32,"low":4.23,"close":4.26,"volume":5185145},{"time":"2025-10-31","open":4.26,"high":4.27,"low":4.23,"close":4.27,"volume":2902002},{"time":"2025-11-03","open":4.27,"high":4.3,"low":4.25,"close":4.27,"volume":3417265},{"time":"2025-11-04","open":4.27,"high":4.27,"low":4.23,"close":4.24,"volume":909619},{"time":"2025-11-05","open":4.25,"high":4.3,"low":4.18,"close":4.19,"volume":944558},{"time":"2025-11-06","open":4.2,"high":4.28,"low":4.19,"close":4.25,"volume":2099623},{"time":"2025-11-07","open":4.25,"high":4.26,"low":4.18,"close":4.2,"volume":2829959},{"time":"2025-11-10","open":4.2,"high":4.24,"low":4.12,"close":4.15,"volume":714087},{"time":"2025-11-11","open":4.15,"high":4.2,"low":4.14,"close":4.15,"volume":1600659},{"time":"2025-11-12","open":4.15,"high":4.16,"low":4.11,"close":4.13,"volume":3510908},{"time":"2025-11-13","open":4.13,"high":4.15,"low":4.1,"close":4.14,"volume":3813658},{"time":"2025-11-14","open":4.14,"high":4.22,"low":4.1,"close":4.21,"volume":2554958},{"time":"2025-11-17","open":4.21,"high":4.24,"low":4.19,"close":4.21,"volume":4267800},{"time":"2025-11-18","open":4.21,"high":4.26,"low":4.18,"close":4.25,"volume":4483822},{"time":"2025-11-19","open":4.25,"high":4.27,"low":4.24,"close":4.26,"volume":4893545},{"time":"2025-11-20","open":4.26,"high":4.3,"low":4.21,"close":4.23,"volume":2029406},{"time":"2025-11-21","open":4.23,"high":4.34,"low":4.21,"close":4.3,"volume":2851718},{"time":"2025-11-24","open":4.3,"high":4.39,"low":4.27,"close":4.36,"volume":1076657},{"time":"2025-11-25","open":4.36,"high":4.41,"low":4.28,"close":4.33,"volume":4872509},{"time":"2025-11-26","open":4.33,"high":4.37,"low":4.3,"close":4.36,"volume":4040632},{"time":"2025-11-27","open":4.36,"high":4.38,"low":4.31,"close":4.38,"volume":2365935},{"time":"2025-11-28","open":4.39,"high":4.4,"low":4.33,"close":4.4,"volume":2843188},{"time":"2025-12-01","open":4.4,"high":4.45,"low":4.36,"close":4.42,"volume":4335058},{"time":"2025-12-02","open":4.42,"high":4.42,"low":4.28,"close":4.33,"volume":2270524},{"time":"2025-12-03","open":4.33,"high":4.36,"low":4.29,"close":4.33,"volume":2623169},{"time":"2025-12-04","open":4.33,"high":4.37,"low":4.29,"close":4.34,"volume":1992832},{"time":"2025-12-05","open":4.34,"high":4.34,"low":4.32,"close":4.32,"volume":1526221},{"time":"2025-12-08","open":4.32,"high":4.36,"low":4.27,"close":4.3,"volume":3027314},{"time":"2025-12-09","open":4.3,"high":4.35,"low":4.27,"close":4.27,"volume":1301737},{"time":"2025-12-10","open":4.28,"high":4.3,"low":4.22,"close":4.26,"volume":1925800},{"time":"2025-12-11","open":4.27,"high":4.3,"low":4.21,"close":4.26,"volume":2605457},{"time":"2025-12-12","open":4.26,"high":4.31,"low":4.26,"close":4.26,"volume":3468232},{"time":"2025-12-15","open":4.26,"high":4.3,"low":4.22,"close":4.24,"volume":1386965},{"time":"2025-12-16","open":4.24,"high":4.28,"low":4.18,"close":4.21,"volume":5143254},{"time":"2025-12-17","open":4.21,"high":4.24,"low":4.19,"close":4.23,"volume":1275558},{"time":"2025-12-18","open":4.23,"high":4.33,"low":4.2,"close":4.28,"volume":4197164},{"time":"2025-12-19","open":4.29,"high":4.29,"low":4.28,"close":4.29,"volume":2987590},{"time":"2025-12-22","open":4.29,"high":4.36,"low":4.26,"close":4.32,"volume":532468},{"time":"2025-12-23","open":4.32,"high":4.42,"low":4.31,"close":4.39,"volume":2786559},{"time":"2025-12-24","open":4.4,"high":4.42,"low":4.32,"close":4.37,"volume":1237306},{"time":"2025-12-25","open":4.38,"high":4.41,"low":4.33,"close":4.36,"volume":4527170},{"time":"2025-12-26","open":4.36,"high":4.4,"low":4.33,"close":4.35,"volume":5026977},{"time":"2025-12-29","open":4.35,"high":4.45,"low":4.33,"close":4.41,"volume":2314641},{"time":"2025-12-30","open":4.41,"high":4.46,"low":4.39,"close":4.44,"volume":2378825},{"time":"2025-12-31","open":4.44,"high":4.46,"low":4.4,"close":4.41,"volume":3310487},{"time":"2026-01-01","open":4.42,"high":4.53,"low":4.37,"close":4.48,"volume":4641739},{"time":"2026-01-02","open":4.48,"high":4.54,"low":4.47,"close":4.5,"volume":2716041},{"time":"2026-01-05","open":4.5,"high":4.53,"low":4.44,"close":4.45,"volume":2901509},{"time":"2026-01-06","open":4.45,"high":4.47,"low":4.38,"close":4.42,"volume":464957},{"time":"2026-01-07","open":4.42,"high":4.48,"low":4.38,"close":4.46,"volume":4883289},{"time":"2026-01-08","open":4.47,"high":4.53,"low":4.43,"close":4.49,"volume":1655953},{"time":"2026-01-09","open":4.49,"high":4.52,"low":4.43,"close":4.46,"volume":672427},{"time":"2026-01-12","open":4.46,"high":4.49,"low":4.42,"close":4.46,"volume":257032},{"time":"2026-01-13","open":4.46,"high":4.49,"low":4.42,"close":4.49,"volume":534894},{"time":"2026-01-14","open":4.49,"high":4.56,"low":4.44,"close":4.51,"volume":3112440},{"time":"2026-01-15","open":4.52,"high":4.56,"low":4.49,"close":4.54,"volume":618584},{"time":"2026-01-16","open":4.54,"high":4.64,"low":4.5,"close":4.61,"volume":3783609},{"time":"2026-01-19","open":4.61,"high":4.67,"low":4.54,"close":4.57,"volume":4816713},{"time":"2026-01-20","open":4.57,"high":4.66,"low":4.53,"close":4.63,"volume":3255335},{"time":"2026-01-21","open":4.63,"high":4.67,"low":4.62,"close":4.66,"volume":3574581},{"time":"2026-01-22","open":4.66,"high":4.72,"low":4.64,"close":4.67,"volume":2038436},{"time":"2026-01-23","open":4.67,"high":4.7,"low":4.65,"close":4.66,"volume":2920948},{"time":"2026-01-26","open":4.66,"high":4.71,"low":4.61,"close":4.68,"volume":700151},{"time":"2026-01-27","open":4.69,"high":4.69,"low":4.62,"close":4.64,"volume":4505263},{"time":"2026-01-28","open":4.65,"high":4.65,"low":4.56,"close":4.6,"volume":3353517},{"time":"2026-01-29","open":4.61,"high":4.69,"low":4.57,"close":4.65,"volume":4922005},{"time":"2026-01-30","open":4.65,"high":4.7,"low":4.63,"close":4.65,"volume":1136986},{"time":"2026-02-02","open":4.65,"high":4.7,"low":4.62,"close":4.67,"volume":5103384},{"time":"2026-02-03","open":4.67,"high":4.75,"low":4.62,"close":4.7,"volume":215521},{"time":"2026-02-04","open":4.7,"high":4.75,"low":4.67,"close":4.68,"volume":3061649},{"time":"2026-02-05","open":4.68,"high":4.73,"low":4.68,"close":4.69,"volume":1334429},{"time":"2026-02-06","open":4.69,"high":4.72,"low":4.67,"close":4.72,"volume":762258},{"time":"2026-02-09","open":4.72,"high":4.78,"low":4.68,"close":4.73,"volume":457183},{"time":"2026-02-10","open":4.74,"high":4.78,"low":4.7,"close":4.75,"volume":3409158},{"time":"2026-02-11","open":4.75,"high":4.76,"low":4.71,"close":4.75,"volume":2518467},{"time":"2026-02-12","open":4.75,"high":4.75,"low":4.68,"close":4.7,"volume":1923418},{"time":"2026-02-13","open":4.7,"high":4.74,"low":4.56,"close":4.61,"volume":2823717},{"time":"2026-02-16","open":4.62,"high":4.67,"low":4.57,"close":4.62,"volume":1896481},{"time":"2026-02-17","open":4.62,"high":4.66,"low":4.57,"close":4.57,"volume":3126390},{"time":"2026-02-18","open":4.57,"high":4.59,"low":4.55,"close":4.55,"volume":4799269},{"time":"2026-02-19","open":4.55,"high":4.62,"low":4.54,"close":4.58,"volume":1914217},{"time":"2026-02-20","open":4.58,"high":4.6,"low":4.52,"close":4.53,"volume":4728396},{"time":"2026-02-23","open":4.53,"high":4.58,"low":4.5,"close":4.53,"volume":935697},{"time":"2026-02-24","open":4.53,"high":4.61,"low":4.5,"close":4.57,"volume":1470748},{"time":"2026-02-25","open":4.58,"high":4.58,"low":4.53,"close":4.54,"volume":2498066},{"time":"2026-02-26","open":4.55,"high":4.59,"low":4.48,"close":4.51,"volume":3167663},{"time":"2026-02-27","open":4.52,"high":4.54,"low":4.42,"close":4.46,"volume":4568006},{"time":"2026-03-02","open":4.46,"high":4.49,"low":4.37,"close":4.42,"volume":4359978},{"time":"2026-03-03","open":4.42,"high":4.44,"low":4.37,"close":4.42,"volume":3206340},{"time":"2026-03-04","open":4.43,"high":4.43,"low":4.37,"close":4.4,"volume":2695181},{"time":"2026-03-05","open":4.41,"high":4.43,"low":4.33,"close":4.36,"volume":4367955},{"time":"2026-03-06","open":4.37,"high":4.45,"low":4.35,"close":4.42,"volume":5077925},{"time":"2026-03-09","open":4.42,"high":4.44,"low":4.4,"close":4.43,"volume":4598217},{"time":"2026-03-10","open":4.43,"high":4.51,"low":4.38,"close":4.5,"volume":1545147},{"time":"2026-03-11","open":4.5,"high":4.52,"low":4.45,"close":4.49,"volume":2657112},{"time":"2026-03-12","open":4.49,"high":4.51,"low":4.48,"close":4.49,"volume":2647053},{"time":"2026-03-13","open":4.49,"high":4.53,"low":4.49,"close":4.52,"volume":1602380},{"time":"2026-03-16","open":4.52,"high":4.53,"low":4.47,"close":4.52,"volume":3615207},{"time":"2026-03-17","open":4.53,"high":4.55,"low":4.48,"close":4.5,"volume":3362878},{"time":"2026-03-18","open":4.51,"high":4.53,"low":4.51,"close":4.53,"volume":1098982},{"time":"2026-03-19","open":4.53,"high":4.56,"low":4.49,"close":4.56,"volume":333428},{"time":"2026-03-20","open":4.56,"high":4.62,"low":4.54,"close":4.58,"volume":751619},{"time":"2026-03-23","open":4.59,"high":4.59,"low":4.55,"close":4.57,"volume":1022399},{"time":"2026-03-24","open":4.58,"high":4.71,"low":4.52,"close":4.66,"volume":1447145},{"time":"2026-03-25","open":4.66,"high":4.68,"low":4.61,"close":4.67,"volume":4283276},{"time":"2026-03-26","open":4.68,"high":4.72,"low":4.58,"close":4.61,"volume":4409403},{"time":"2026-03-27","open":4.61,"high":4.65,"low":4.58,"close":4.65,"volume":4161464},{"time":"2026-03-30","open":4.65,"high":4.67,"low":4.59,"close":4.64,"volume":3034440},{"time":"2026-03-31","open":4.64,"high":4.71,"low":4.62,"close":4.71,"volume":4887568},{"time":"2026-04-01","open":4.71,"high":4.76,"low":4.6,"close":4.65,"volume":1687501},{"time":"2026-04-02","open":4.65,"high":4.7,"low":4.65,"close":4.68,"volume":3048419},{"time":"2026-04-03","open":4.69,"high":4.71,"low":4.68,"close":4.69,"volume":4255890},{"time":"2026-04-06","open":4.69,"high":4.73,"low":4.62,"close":4.65,"volume":1467077},{"time":"2026-04-07","open":4.65,"high":4.71,"low":4.63,"close":4.67,"volume":738932},{"time":"2026-04-08","open":4.67,"high":4.72,"low":4.61,"close":4.64,"volume":1823069},{"time":"2026-04-09","open":4.64,"high":4.69,"low":4.63,"close":4.68,"volume":2656300},{"time":"2026-04-10","open":4.68,"high":4.72,"low":4.66,"close":4.69,"volume":544116},{"time":"2026-04-13","open":4.7,"high":4.74,"low":4.62,"close":4.64,"volume":555948},{"time":"2026-04-14","open":4.64,"high":4.7,"low":4.59,"close":4.68,"volume":5000585},{"time":"2026-04-15","open":4.68,"high":4.71,"low":4.66,"close":4.71,"volume":4402909},{"time":"2026-04-16","open":4.71,"high":4.77,"low":4.66,"close":4.69,"volume":4533940},{"time":"2026-04-17","open":4.69,"high":4.74,"low":4.63,"close":4.66,"volume":5130192},{"time":"2026-04-20","open":4.66,"high":4.66,"low":4.64,"close":4.65,"volume":3350410},{"time":"2026-04-21","open":4.65,"high":4.69,"low":4.59,"close":4.6,"volume":3133050},{"time":"2026-04-22","open":4.6,"high":4.6,"low":4.55,"close":4.57,"volume":4811157},{"time":"2026-04-23","open":4.57,"high":4.62,"low":4.56,"close":4.57,"volume":1987850},{"time":"2026-04-24","open":4.57,"high":4.61,"low":4.54,"close":4.59,"volume":4150167},{"time":"2026-04-27","open":4.6,"high":4.62,"low":4.52,"close":4.56,"volume":3176805},{"time":"2026-04-28","open":4.57,"high":4.6,"low":4.57,"close":4.59,"volume":4151131},{"time":"2026-04-29","open":4.59,"high":4.63,"low":4.57,"close":4.59,"volume":5099814},{"time":"2026-04-30","open":4.59,"high":4.6,"low":4.53,"close":4.56,"volume":814562},{"time":"2026-05-01","open":4.56,"high":4.6,"low":4.56,"close":4.58,"volume":2154662},{"time":"2026-05-04","open":4.58,"high":4.58,"low":4.54,"close":4.56,"volume":3546389},{"time":"2026-05-05","open":4.56,"high":4.56,"low":4.51,"close":4.53,"volume":2166832},{"time":"2026-05-06","open":4.53,"high":4.53,"low":4.52,"close":4.52,"volume":1899295},{"time":"2026-05-07","open":4.52,"high":4.57,"low":4.49,"close":4.51,"volume":2950170},{"time":"2026-05-08","open":4.51,"high":4.53,"low":4.48,"close":4.51,"volume":3398028},{"time":"2026-05-11","open":4.52,"high":4.55,"low":4.44,"close":4.48,"volume":1279666},{"time":"2026-05-12","open":4.49,"high":4.54,"low":4.44,"close":4.53,"volume":4479960},{"time":"2026-05-13","open":4.53,"high":4.54,"low":4.44,"close":4.49,"volume":5057594},{"time":"2026-05-14","open":4.49,"high":4.52,"low":4.48,"close":4.5,"volume":4082118},{"time":"2026-05-15","open":4.5,"high":4.79,"low":4.4,"close":4.76,"volume":16602653},{"time":"2026-05-18","open":4.76,"high":4.9,"low":4.55,"close":4.7,"volume":20287773},{"time":"2026-05-19","open":4.7,"high":4.7,"low":4.57,"close":4.66,"volume":13061711},{"time":"2026-05-20","open":4.66,"high":4.69,"low":4.6,"close":4.69,"volume":4894468},{"time":"2026-05-21","open":4.69,"high":4.75,"low":4.59,"close":4.59,"volume":10733144},{"time":"2026-05-22","open":4.59,"high":4.69,"low":4.6,"close":4.64,"volume":4225114},{"time":"2026-05-25","open":4.64,"high":4.65,"low":4.6,"close":4.6,"volume":13141522},{"time":"2026-05-26","open":4.6,"high":4.78,"low":4.6,"close":4.65,"volume":11004923},{"time":"2026-05-29","open":4.53,"high":4.75,"low":4.5,"close":4.5,"volume":16236620},{"time":"2026-06-01","open":4.5,"high":4.92,"low":4.55,"close":4.6,"volume":19862970},{"time":"2026-06-02","open":4.6,"high":4.8,"low":4.6,"close":4.69,"volume":12106446},{"time":"2026-06-03","open":4.69,"high":4.69,"low":4.56,"close":4.56,"volume":12519932},{"time":"2026-06-04","open":4.56,"high":4.57,"low":4.5,"close":4.5,"volume":12041879},{"time":"2026-06-05","open":4.5,"high":4.65,"low":4.45,"close":4.48,"volume":9827508},{"time":"2026-06-08","open":4.48,"high":4.7,"low":4.5,"close":4.55,"volume":11529788},{"time":"2026-06-09","open":4.55,"high":4.68,"low":4.51,"close":4.55,"volume":15249219},{"time":"2026-06-10","open":4.55,"high":4.7,"low":4.5,"close":4.62,"volume":16931992},{"time":"2026-06-11","open":4.62,"high":4.61,"low":4.2,"close":4.61,"volume":30126999},{"time":"2026-06-13","open":4.62,"high":4.61,"low":4.2,"close":4.61,"volume":30127164},{"time":"2026-06-15","open":4.61,"high":4.68,"low":4.51,"close":4.51,"volume":14048889},{"time":"2026-06-16","open":4.6,"high":4.65,"low":4.5,"close":4.57,"volume":12287514},{"time":"2026-06-17","open":4.57,"high":4.56,"low":4.4,"close":4.4,"volume":8913028},{"time":"2026-06-18","open":4.4,"high":4.5,"low":4.4,"close":4.4,"volume":5802675},{"time":"2026-06-19","open":4.4,"high":4.4,"low":4,"close":4,"volume":7981794},{"time":"2026-06-22","open":4,"high":4.33,"low":4.03,"close":4.03,"volume":6411637},{"time":"2026-06-23","open":4.03,"high":4.3,"low":4.05,"close":4.05,"volume":5626267},{"time":"2026-06-24","open":4.05,"high":4.33,"low":4.05,"close":4.26,"volume":8776864},{"time":"2026-06-25","open":4.26,"high":4.3,"low":4.05,"close":4.24,"volume":3918158},{"time":"2026-06-26","open":4.24,"high":4.19,"low":4.02,"close":4.02,"volume":5574503},{"time":"2026-06-29","open":4.02,"high":4.24,"low":4.03,"close":4.05,"volume":7497733},{"time":"2026-06-30","open":4.05,"high":4.05,"low":4.01,"close":4.01,"volume":5801686},{"time":"2026-07-01","open":4.01,"high":4.03,"low":4,"close":4.01,"volume":6525696},{"time":"2026-07-02","open":4.01,"high":4.01,"low":3.9,"close":4.01,"volume":3888010},{"time":"2026-07-03","open":4.01,"high":3.99,"low":3.61,"close":3.99,"volume":7142378},{"time":"2026-07-06","open":3.99,"high":4.16,"low":4.01,"close":4.07,"volume":5297369},{"time":"2026-07-07","open":4.07,"high":4.09,"low":4.07,"close":4.09,"volume":6118504},{"time":"2026-07-08","open":4.09,"high":4.09,"low":4.01,"close":4.02,"volume":9852552},{"time":"2026-07-09","open":4.02,"high":4.09,"low":4,"close":4.09,"volume":5696884},{"time":"2026-07-10","open":4.09,"high":4.15,"low":3.95,"close":3.95,"volume":8814356},{"time":"2026-07-13","open":3.95,"high":4.16,"low":3.95,"close":3.96,"volume":6133839},{"time":"2026-07-14","open":3.96,"high":4.05,"low":3.96,"close":3.96,"volume":3349343},{"time":"2026-07-15","open":3.96,"high":4.16,"low":3.96,"close":3.96,"volume":3986502},{"time":"2026-07-16","open":3.96,"high":4.15,"low":3.96,"close":4.04,"volume":6691535},{"time":"2026-07-17","open":4.04,"high":4.15,"low":4.1,"close":4.13,"volume":3108626},{"time":"2026-07-20","open":4.13,"high":4.16,"low":4.01,"close":4.15,"volume":16911228},{"time":"2026-07-21","open":4.15,"high":4.16,"low":4.04,"close":4.05,"volume":11536302},{"time":"2026-07-22","open":4.05,"high":4.2,"low":4.03,"close":4.13,"volume":4380537},{"time":"2026-07-23","open":4.13,"high":4.13,"low":4.02,"close":4.1,"volume":5161276},{"time":"2026-07-24","open":4.1,"high":4.25,"low":4.07,"close":4.1,"volume":6837066},{"time":"2026-07-27","open":4.1,"high":4.32,"low":4.1,"close":4.1,"volume":5594780},{"time":"2026-07-28","open":4.1,"high":4.25,"low":4.1,"close":4.12,"volume":3018365},{"time":"2026-07-29","open":4.12,"high":4.21,"low":4.13,"close":4.13,"volume":3943376},{"time":"2026-07-30","open":4.13,"high":4.33,"low":4.11,"close":4.11,"volume":3518937},{"time":"2026-07-31","open":4.11,"high":4.15,"low":4.1,"close":4.15,"volume":7036957}],"count":258,"source":"mixed","cachedAt":"2026-08-03T03:22:41+00:00"}