{"ok":true,"symbol":"CORNERST","name":"Cornerstone Insurance PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":5.4,"regularMarketChange":-0.1,"regularMarketChangePercent":-1.82,"52WeekHigh":6.75,"52WeekLow":4.95,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":6,"high":6.01,"low":5.92,"close":5.94,"volume":344907},{"time":"2025-08-05","open":5.94,"high":6,"low":5.86,"close":5.87,"volume":1489009},{"time":"2025-08-06","open":5.88,"high":5.95,"low":5.78,"close":5.8,"volume":986079},{"time":"2025-08-07","open":5.8,"high":5.87,"low":5.68,"close":5.74,"volume":4876229},{"time":"2025-08-08","open":5.75,"high":5.79,"low":5.69,"close":5.71,"volume":4686642},{"time":"2025-08-11","open":5.71,"high":5.72,"low":5.7,"close":5.7,"volume":4321159},{"time":"2025-08-12","open":5.71,"high":5.74,"low":5.6,"close":5.62,"volume":544080},{"time":"2025-08-13","open":5.62,"high":5.67,"low":5.62,"close":5.67,"volume":3617005},{"time":"2025-08-14","open":5.67,"high":5.79,"low":5.63,"close":5.73,"volume":4676863},{"time":"2025-08-15","open":5.73,"high":5.76,"low":5.64,"close":5.7,"volume":1238174},{"time":"2025-08-18","open":5.7,"high":5.72,"low":5.64,"close":5.69,"volume":3638149},{"time":"2025-08-19","open":5.7,"high":5.79,"low":5.67,"close":5.73,"volume":5194410},{"time":"2025-08-20","open":5.73,"high":5.75,"low":5.68,"close":5.71,"volume":4186897},{"time":"2025-08-21","open":5.72,"high":5.72,"low":5.64,"close":5.68,"volume":3382957},{"time":"2025-08-22","open":5.68,"high":5.75,"low":5.63,"close":5.73,"volume":4572659},{"time":"2025-08-25","open":5.74,"high":5.82,"low":5.71,"close":5.8,"volume":3345037},{"time":"2025-08-26","open":5.8,"high":5.91,"low":5.79,"close":5.85,"volume":4990291},{"time":"2025-08-27","open":5.86,"high":5.88,"low":5.86,"close":5.86,"volume":2832859},{"time":"2025-08-28","open":5.86,"high":5.93,"low":5.81,"close":5.87,"volume":2360841},{"time":"2025-08-29","open":5.88,"high":5.88,"low":5.77,"close":5.82,"volume":5093439},{"time":"2025-09-01","open":5.83,"high":5.94,"low":5.81,"close":5.91,"volume":2094847},{"time":"2025-09-02","open":5.92,"high":6.03,"low":5.89,"close":5.96,"volume":275459},{"time":"2025-09-03","open":5.96,"high":6.05,"low":5.94,"close":6,"volume":1994323},{"time":"2025-09-04","open":6.01,"high":6.03,"low":5.96,"close":6.01,"volume":1865419},{"time":"2025-09-05","open":6.01,"high":6.05,"low":5.92,"close":5.95,"volume":949650},{"time":"2025-09-08","open":5.95,"high":6.01,"low":5.91,"close":5.98,"volume":4559348},{"time":"2025-09-09","open":5.99,"high":6.06,"low":5.92,"close":6.03,"volume":2587656},{"time":"2025-09-10","open":6.03,"high":6.11,"low":6.03,"close":6.04,"volume":2476302},{"time":"2025-09-11","open":6.05,"high":6.09,"low":5.98,"close":5.98,"volume":1527101},{"time":"2025-09-12","open":5.98,"high":6.04,"low":5.98,"close":6,"volume":4119910},{"time":"2025-09-15","open":6.01,"high":6.06,"low":6.01,"close":6.02,"volume":2397847},{"time":"2025-09-16","open":6.02,"high":6.07,"low":5.92,"close":5.99,"volume":2994222},{"time":"2025-09-17","open":6,"high":6.18,"low":5.99,"close":6.12,"volume":4279946},{"time":"2025-09-18","open":6.12,"high":6.24,"low":6.09,"close":6.21,"volume":280100},{"time":"2025-09-19","open":6.21,"high":6.24,"low":6.11,"close":6.17,"volume":718893},{"time":"2025-09-22","open":6.17,"high":6.2,"low":6.13,"close":6.16,"volume":3478403},{"time":"2025-09-23","open":6.17,"high":6.25,"low":6.17,"close":6.24,"volume":2973311},{"time":"2025-09-24","open":6.25,"high":6.36,"low":6.17,"close":6.31,"volume":2426229},{"time":"2025-09-25","open":6.31,"high":6.38,"low":6.24,"close":6.37,"volume":1651305},{"time":"2025-09-26","open":6.38,"high":6.42,"low":6.33,"close":6.4,"volume":1592439},{"time":"2025-09-29","open":6.4,"high":6.45,"low":6.37,"close":6.44,"volume":4391731},{"time":"2025-09-30","open":6.44,"high":6.52,"low":6.38,"close":6.47,"volume":5058743},{"time":"2025-10-01","open":6.48,"high":6.54,"low":6.35,"close":6.42,"volume":4746648},{"time":"2025-10-02","open":6.43,"high":6.49,"low":6.39,"close":6.46,"volume":3092573},{"time":"2025-10-03","open":6.47,"high":6.53,"low":6.39,"close":6.45,"volume":4921181},{"time":"2025-10-06","open":6.45,"high":6.52,"low":6.4,"close":6.47,"volume":1718005},{"time":"2025-10-07","open":6.48,"high":6.51,"low":6.43,"close":6.46,"volume":2527065},{"time":"2025-10-08","open":6.46,"high":6.55,"low":6.42,"close":6.55,"volume":4190983},{"time":"2025-10-09","open":6.56,"high":6.58,"low":6.5,"close":6.53,"volume":4006107},{"time":"2025-10-10","open":6.53,"high":6.59,"low":6.36,"close":6.42,"volume":785078},{"time":"2025-10-13","open":6.42,"high":6.49,"low":6.38,"close":6.45,"volume":4879814},{"time":"2025-10-14","open":6.46,"high":6.47,"low":6.32,"close":6.4,"volume":794060},{"time":"2025-10-15","open":6.4,"high":6.52,"low":6.39,"close":6.46,"volume":4481458},{"time":"2025-10-16","open":6.47,"high":6.51,"low":6.4,"close":6.47,"volume":3157502},{"time":"2025-10-17","open":6.47,"high":6.57,"low":6.42,"close":6.51,"volume":326795},{"time":"2025-10-20","open":6.51,"high":6.61,"low":6.5,"close":6.54,"volume":4615691},{"time":"2025-10-21","open":6.55,"high":6.59,"low":6.51,"close":6.53,"volume":4779718},{"time":"2025-10-22","open":6.53,"high":6.59,"low":6.46,"close":6.51,"volume":1800079},{"time":"2025-10-23","open":6.52,"high":6.55,"low":6.42,"close":6.46,"volume":4169081},{"time":"2025-10-24","open":6.47,"high":6.52,"low":6.34,"close":6.42,"volume":1165537},{"time":"2025-10-27","open":6.42,"high":6.44,"low":6.28,"close":6.36,"volume":3012937},{"time":"2025-10-28","open":6.36,"high":6.37,"low":6.32,"close":6.35,"volume":3170652},{"time":"2025-10-29","open":6.36,"high":6.47,"low":6.34,"close":6.45,"volume":3506456},{"time":"2025-10-30","open":6.46,"high":6.51,"low":6.35,"close":6.42,"volume":4612320},{"time":"2025-10-31","open":6.43,"high":6.46,"low":6.36,"close":6.45,"volume":2929760},{"time":"2025-11-03","open":6.46,"high":6.49,"low":6.39,"close":6.42,"volume":520890},{"time":"2025-11-04","open":6.43,"high":6.46,"low":6.33,"close":6.4,"volume":4131936},{"time":"2025-11-05","open":6.4,"high":6.5,"low":6.38,"close":6.46,"volume":4522099},{"time":"2025-11-06","open":6.46,"high":6.53,"low":6.31,"close":6.34,"volume":1747461},{"time":"2025-11-07","open":6.35,"high":6.42,"low":6.32,"close":6.36,"volume":4072062},{"time":"2025-11-10","open":6.36,"high":6.38,"low":6.27,"close":6.32,"volume":4301309},{"time":"2025-11-11","open":6.33,"high":6.38,"low":6.25,"close":6.36,"volume":4471552},{"time":"2025-11-12","open":6.36,"high":6.42,"low":6.28,"close":6.31,"volume":4858972},{"time":"2025-11-13","open":6.32,"high":6.38,"low":6.25,"close":6.25,"volume":3065827},{"time":"2025-11-14","open":6.26,"high":6.27,"low":6.15,"close":6.2,"volume":377661},{"time":"2025-11-17","open":6.21,"high":6.24,"low":6.13,"close":6.13,"volume":2536260},{"time":"2025-11-18","open":6.14,"high":6.17,"low":6.01,"close":6.05,"volume":2414918},{"time":"2025-11-19","open":6.06,"high":6.14,"low":6.01,"close":6.08,"volume":4690009},{"time":"2025-11-20","open":6.09,"high":6.12,"low":6.04,"close":6.07,"volume":4350911},{"time":"2025-11-21","open":6.08,"high":6.13,"low":5.99,"close":6.03,"volume":3653987},{"time":"2025-11-24","open":6.03,"high":6.16,"low":6.03,"close":6.12,"volume":2780642},{"time":"2025-11-25","open":6.12,"high":6.23,"low":6.07,"close":6.16,"volume":4879380},{"time":"2025-11-26","open":6.17,"high":6.18,"low":6.01,"close":6.08,"volume":3232337},{"time":"2025-11-27","open":6.09,"high":6.13,"low":6.05,"close":6.12,"volume":3862959},{"time":"2025-11-28","open":6.12,"high":6.15,"low":6.06,"close":6.11,"volume":2868244},{"time":"2025-12-01","open":6.12,"high":6.18,"low":6.03,"close":6.07,"volume":991442},{"time":"2025-12-02","open":6.07,"high":6.13,"low":5.99,"close":6.04,"volume":324115},{"time":"2025-12-03","open":6.04,"high":6.1,"low":5.87,"close":5.95,"volume":1415149},{"time":"2025-12-04","open":5.95,"high":5.98,"low":5.84,"close":5.91,"volume":343605},{"time":"2025-12-05","open":5.91,"high":5.93,"low":5.91,"close":5.91,"volume":1357208},{"time":"2025-12-08","open":5.92,"high":5.95,"low":5.9,"close":5.9,"volume":3363842},{"time":"2025-12-09","open":5.9,"high":5.92,"low":5.79,"close":5.79,"volume":4764555},{"time":"2025-12-10","open":5.8,"high":5.84,"low":5.75,"close":5.84,"volume":2708422},{"time":"2025-12-11","open":5.84,"high":5.93,"low":5.79,"close":5.87,"volume":1706983},{"time":"2025-12-12","open":5.87,"high":5.89,"low":5.83,"close":5.87,"volume":4544073},{"time":"2025-12-15","open":5.88,"high":5.93,"low":5.75,"close":5.8,"volume":2430484},{"time":"2025-12-16","open":5.8,"high":5.88,"low":5.75,"close":5.88,"volume":3257240},{"time":"2025-12-17","open":5.88,"high":5.9,"low":5.83,"close":5.88,"volume":3471144},{"time":"2025-12-18","open":5.89,"high":5.94,"low":5.8,"close":5.84,"volume":2406849},{"time":"2025-12-19","open":5.84,"high":5.85,"low":5.81,"close":5.85,"volume":4735830},{"time":"2025-12-22","open":5.85,"high":5.93,"low":5.8,"close":5.87,"volume":3909481},{"time":"2025-12-23","open":5.87,"high":5.92,"low":5.78,"close":5.83,"volume":3955925},{"time":"2025-12-24","open":5.83,"high":5.84,"low":5.79,"close":5.81,"volume":613231},{"time":"2025-12-25","open":5.81,"high":5.83,"low":5.75,"close":5.79,"volume":2420359},{"time":"2025-12-26","open":5.8,"high":5.85,"low":5.73,"close":5.8,"volume":4916477},{"time":"2025-12-29","open":5.8,"high":5.81,"low":5.68,"close":5.7,"volume":3394193},{"time":"2025-12-30","open":5.71,"high":5.71,"low":5.65,"close":5.68,"volume":3587829},{"time":"2025-12-31","open":5.68,"high":5.78,"low":5.66,"close":5.77,"volume":2128988},{"time":"2026-01-01","open":5.77,"high":5.81,"low":5.72,"close":5.75,"volume":1443498},{"time":"2026-01-02","open":5.75,"high":5.78,"low":5.66,"close":5.67,"volume":3871233},{"time":"2026-01-05","open":5.67,"high":5.7,"low":5.62,"close":5.66,"volume":4038334},{"time":"2026-01-06","open":5.67,"high":5.72,"low":5.65,"close":5.72,"volume":3775064},{"time":"2026-01-07","open":5.72,"high":5.73,"low":5.7,"close":5.71,"volume":2026789},{"time":"2026-01-08","open":5.72,"high":5.79,"low":5.68,"close":5.73,"volume":5125529},{"time":"2026-01-09","open":5.73,"high":5.78,"low":5.67,"close":5.74,"volume":2350050},{"time":"2026-01-12","open":5.75,"high":5.77,"low":5.58,"close":5.65,"volume":4778652},{"time":"2026-01-13","open":5.65,"high":5.7,"low":5.59,"close":5.59,"volume":3905596},{"time":"2026-01-14","open":5.59,"high":5.66,"low":5.54,"close":5.63,"volume":2224544},{"time":"2026-01-15","open":5.63,"high":5.65,"low":5.61,"close":5.62,"volume":2855424},{"time":"2026-01-16","open":5.62,"high":5.65,"low":5.57,"close":5.59,"volume":1179810},{"time":"2026-01-19","open":5.59,"high":5.65,"low":5.54,"close":5.55,"volume":229200},{"time":"2026-01-20","open":5.56,"high":5.67,"low":5.54,"close":5.62,"volume":5115502},{"time":"2026-01-21","open":5.63,"high":5.66,"low":5.59,"close":5.64,"volume":1978578},{"time":"2026-01-22","open":5.64,"high":5.76,"low":5.62,"close":5.73,"volume":626871},{"time":"2026-01-23","open":5.73,"high":5.78,"low":5.68,"close":5.76,"volume":4138946},{"time":"2026-01-26","open":5.76,"high":5.85,"low":5.72,"close":5.8,"volume":5051167},{"time":"2026-01-27","open":5.81,"high":5.82,"low":5.78,"close":5.81,"volume":3254839},{"time":"2026-01-28","open":5.81,"high":5.94,"low":5.75,"close":5.89,"volume":2239729},{"time":"2026-01-29","open":5.89,"high":5.94,"low":5.88,"close":5.91,"volume":4725276},{"time":"2026-01-30","open":5.91,"high":6,"low":5.9,"close":5.93,"volume":2890630},{"time":"2026-02-02","open":5.94,"high":5.98,"low":5.88,"close":5.95,"volume":4225272},{"time":"2026-02-03","open":5.95,"high":6,"low":5.93,"close":6,"volume":3348114},{"time":"2026-02-04","open":6,"high":6.01,"low":5.95,"close":5.98,"volume":4859763},{"time":"2026-02-05","open":5.98,"high":5.99,"low":5.86,"close":5.92,"volume":4275083},{"time":"2026-02-06","open":5.92,"high":5.93,"low":5.88,"close":5.9,"volume":206212},{"time":"2026-02-09","open":5.9,"high":6.02,"low":5.88,"close":5.94,"volume":3104877},{"time":"2026-02-10","open":5.94,"high":6,"low":5.93,"close":5.93,"volume":902135},{"time":"2026-02-11","open":5.94,"high":5.94,"low":5.85,"close":5.9,"volume":1678606},{"time":"2026-02-12","open":5.91,"high":5.95,"low":5.82,"close":5.88,"volume":4933793},{"time":"2026-02-13","open":5.89,"high":5.96,"low":5.88,"close":5.91,"volume":2974271},{"time":"2026-02-16","open":5.92,"high":5.96,"low":5.85,"close":5.87,"volume":4282313},{"time":"2026-02-17","open":5.88,"high":5.94,"low":5.85,"close":5.9,"volume":3333944},{"time":"2026-02-18","open":5.9,"high":5.99,"low":5.88,"close":5.94,"volume":3083478},{"time":"2026-02-19","open":5.94,"high":6.03,"low":5.87,"close":5.96,"volume":4095231},{"time":"2026-02-20","open":5.97,"high":5.98,"low":5.89,"close":5.9,"volume":4957438},{"time":"2026-02-23","open":5.91,"high":5.96,"low":5.89,"close":5.91,"volume":4033292},{"time":"2026-02-24","open":5.91,"high":5.95,"low":5.88,"close":5.9,"volume":4664594},{"time":"2026-02-25","open":5.9,"high":5.97,"low":5.87,"close":5.95,"volume":1519655},{"time":"2026-02-26","open":5.95,"high":5.97,"low":5.9,"close":5.92,"volume":1743905},{"time":"2026-02-27","open":5.92,"high":5.96,"low":5.79,"close":5.83,"volume":2804074},{"time":"2026-03-02","open":5.84,"high":5.94,"low":5.84,"close":5.88,"volume":1289863},{"time":"2026-03-03","open":5.89,"high":5.91,"low":5.82,"close":5.87,"volume":325689},{"time":"2026-03-04","open":5.87,"high":5.89,"low":5.86,"close":5.89,"volume":4524394},{"time":"2026-03-05","open":5.9,"high":5.91,"low":5.87,"close":5.9,"volume":2459725},{"time":"2026-03-06","open":5.9,"high":5.99,"low":5.88,"close":5.95,"volume":4319929},{"time":"2026-03-09","open":5.95,"high":5.97,"low":5.92,"close":5.96,"volume":3606001},{"time":"2026-03-10","open":5.97,"high":5.99,"low":5.85,"close":5.91,"volume":3329898},{"time":"2026-03-11","open":5.91,"high":5.91,"low":5.86,"close":5.91,"volume":1025471},{"time":"2026-03-12","open":5.92,"high":5.95,"low":5.86,"close":5.94,"volume":4882894},{"time":"2026-03-13","open":5.95,"high":5.95,"low":5.87,"close":5.9,"volume":2331071},{"time":"2026-03-16","open":5.91,"high":5.92,"low":5.85,"close":5.89,"volume":4296760},{"time":"2026-03-17","open":5.9,"high":5.91,"low":5.83,"close":5.85,"volume":5039112},{"time":"2026-03-18","open":5.86,"high":5.94,"low":5.85,"close":5.9,"volume":768847},{"time":"2026-03-19","open":5.91,"high":5.97,"low":5.89,"close":5.91,"volume":2087465},{"time":"2026-03-20","open":5.91,"high":5.92,"low":5.88,"close":5.91,"volume":2498697},{"time":"2026-03-23","open":5.92,"high":5.97,"low":5.85,"close":5.91,"volume":4726802},{"time":"2026-03-24","open":5.91,"high":5.96,"low":5.87,"close":5.87,"volume":5199394},{"time":"2026-03-25","open":5.87,"high":5.9,"low":5.72,"close":5.76,"volume":1691121},{"time":"2026-03-26","open":5.76,"high":5.82,"low":5.7,"close":5.7,"volume":1653838},{"time":"2026-03-27","open":5.71,"high":5.84,"low":5.67,"close":5.79,"volume":1053831},{"time":"2026-03-30","open":5.79,"high":5.84,"low":5.71,"close":5.75,"volume":2472192},{"time":"2026-03-31","open":5.75,"high":5.87,"low":5.69,"close":5.81,"volume":3675626},{"time":"2026-04-01","open":5.81,"high":5.84,"low":5.73,"close":5.77,"volume":706752},{"time":"2026-04-02","open":5.77,"high":5.78,"low":5.76,"close":5.76,"volume":4650407},{"time":"2026-04-03","open":5.76,"high":5.83,"low":5.71,"close":5.81,"volume":480481},{"time":"2026-04-06","open":5.81,"high":5.84,"low":5.77,"close":5.79,"volume":1655502},{"time":"2026-04-07","open":5.8,"high":5.84,"low":5.73,"close":5.78,"volume":2285479},{"time":"2026-04-08","open":5.79,"high":5.87,"low":5.74,"close":5.87,"volume":1612434},{"time":"2026-04-09","open":5.87,"high":5.95,"low":5.85,"close":5.89,"volume":5107610},{"time":"2026-04-10","open":5.89,"high":6.05,"low":5.86,"close":6,"volume":4564484},{"time":"2026-04-13","open":6.01,"high":6.06,"low":5.97,"close":6.03,"volume":3033562},{"time":"2026-04-14","open":6.04,"high":6.07,"low":5.98,"close":5.99,"volume":1177298},{"time":"2026-04-15","open":6,"high":6.06,"low":6,"close":6.03,"volume":1496572},{"time":"2026-04-16","open":6.03,"high":6.06,"low":5.97,"close":6,"volume":2768801},{"time":"2026-04-17","open":6,"high":6.09,"low":6,"close":6.04,"volume":817078},{"time":"2026-04-20","open":6.04,"high":6.06,"low":6,"close":6.06,"volume":274644},{"time":"2026-04-21","open":6.06,"high":6.07,"low":5.99,"close":6.04,"volume":2194537},{"time":"2026-04-22","open":6.04,"high":6.05,"low":5.98,"close":6.01,"volume":1055460},{"time":"2026-04-23","open":6.01,"high":6.07,"low":6,"close":6.05,"volume":3806671},{"time":"2026-04-24","open":6.05,"high":6.17,"low":6.05,"close":6.11,"volume":4952160},{"time":"2026-04-27","open":6.11,"high":6.17,"low":6.08,"close":6.09,"volume":2172380},{"time":"2026-04-28","open":6.1,"high":6.25,"low":6.03,"close":6.21,"volume":3495525},{"time":"2026-04-29","open":6.22,"high":6.24,"low":6.16,"close":6.19,"volume":1434581},{"time":"2026-04-30","open":6.2,"high":6.23,"low":6.09,"close":6.16,"volume":3676355},{"time":"2026-05-01","open":6.17,"high":6.18,"low":6.13,"close":6.14,"volume":719213},{"time":"2026-05-04","open":6.15,"high":6.2,"low":6.04,"close":6.1,"volume":5182400},{"time":"2026-05-05","open":6.11,"high":6.18,"low":6.06,"close":6.11,"volume":2226673},{"time":"2026-05-06","open":6.11,"high":6.15,"low":6.1,"close":6.12,"volume":2508347},{"time":"2026-05-07","open":6.13,"high":6.15,"low":6.01,"close":6.05,"volume":211916},{"time":"2026-05-08","open":6.05,"high":6.18,"low":6,"close":6.13,"volume":845106},{"time":"2026-05-11","open":6.14,"high":6.17,"low":6.08,"close":6.11,"volume":3509476},{"time":"2026-05-12","open":6.12,"high":6.15,"low":5.96,"close":6.03,"volume":2154635},{"time":"2026-05-13","open":6.03,"high":6.1,"low":5.97,"close":6.01,"volume":1759669},{"time":"2026-05-14","open":6.01,"high":6.02,"low":6,"close":6,"volume":336568},{"time":"2026-05-15","open":6,"high":6,"low":5.6,"close":6,"volume":2724825},{"time":"2026-05-18","open":6,"high":6,"low":6,"close":6,"volume":173037},{"time":"2026-05-19","open":6,"high":6,"low":6,"close":6,"volume":489455},{"time":"2026-05-20","open":6,"high":6,"low":6,"close":6,"volume":242589},{"time":"2026-05-21","open":6,"high":5.95,"low":5.5,"close":5.95,"volume":994184},{"time":"2026-05-22","open":5.95,"high":5.85,"low":5.4,"close":5.85,"volume":1991337},{"time":"2026-05-25","open":5.85,"high":5.85,"low":5.85,"close":5.85,"volume":837881},{"time":"2026-05-26","open":5.85,"high":5.85,"low":5.4,"close":5.85,"volume":1434476},{"time":"2026-05-29","open":5.85,"high":6,"low":5.45,"close":5.9,"volume":1233588},{"time":"2026-06-01","open":5.9,"high":5.9,"low":5.4,"close":5.8,"volume":2219165},{"time":"2026-06-02","open":5.8,"high":5.8,"low":5.4,"close":5.8,"volume":2451890},{"time":"2026-06-03","open":5.8,"high":5.8,"low":5.8,"close":5.8,"volume":1162470},{"time":"2026-06-04","open":5.8,"high":5.8,"low":5.8,"close":5.8,"volume":200899},{"time":"2026-06-05","open":5.8,"high":5.8,"low":5.8,"close":5.8,"volume":272107},{"time":"2026-06-09","open":5.8,"high":5.3,"low":5.25,"close":5.25,"volume":3162857},{"time":"2026-06-10","open":5.25,"high":5.5,"low":4.95,"close":5.5,"volume":1387147},{"time":"2026-06-11","open":5.5,"high":5.45,"low":5.1,"close":5.45,"volume":2854907},{"time":"2026-06-13","open":5.5,"high":5.45,"low":5.1,"close":5.45,"volume":2854907},{"time":"2026-06-16","open":4.95,"high":5.4,"low":5,"close":5.4,"volume":10931908},{"time":"2026-06-17","open":5.4,"high":5.9,"low":5.35,"close":5.9,"volume":5154118},{"time":"2026-06-18","open":5.9,"high":6.45,"low":5.9,"close":5.9,"volume":3508594},{"time":"2026-06-19","open":5.9,"high":6.05,"low":6.05,"close":6.05,"volume":1365829},{"time":"2026-06-22","open":6.05,"high":6.45,"low":6.1,"close":6.45,"volume":2453453},{"time":"2026-06-23","open":6.15,"high":6.75,"low":6.3,"close":6.75,"volume":2329075},{"time":"2026-06-24","open":6.75,"high":6.5,"low":6.3,"close":6.5,"volume":1253672},{"time":"2026-06-25","open":6.5,"high":6,"low":5.9,"close":5.9,"volume":3199313},{"time":"2026-06-26","open":5.9,"high":5.8,"low":5.8,"close":5.8,"volume":527790},{"time":"2026-06-29","open":5.8,"high":5.5,"low":5.5,"close":5.5,"volume":549194},{"time":"2026-06-30","open":6,"high":6,"low":6,"close":6,"volume":499207},{"time":"2026-07-01","open":6,"high":6.2,"low":6.2,"close":6.2,"volume":376426},{"time":"2026-07-02","open":6.2,"high":6,"low":5.6,"close":5.65,"volume":854932},{"time":"2026-07-03","open":5.35,"high":5.8,"low":5.2,"close":5.8,"volume":1560419},{"time":"2026-07-06","open":5.8,"high":5.7,"low":5.35,"close":5.7,"volume":2346881},{"time":"2026-07-07","open":5.7,"high":6.15,"low":5.8,"close":6.1,"volume":827693},{"time":"2026-07-08","open":6.1,"high":6.1,"low":6.1,"close":6.1,"volume":1400048},{"time":"2026-07-09","open":6.1,"high":6.1,"low":6.1,"close":6.1,"volume":368101},{"time":"2026-07-10","open":6.1,"high":5.7,"low":5.5,"close":5.7,"volume":2041853},{"time":"2026-07-13","open":5.7,"high":5.6,"low":5.2,"close":5.6,"volume":3952552},{"time":"2026-07-14","open":5.6,"high":5.6,"low":5.6,"close":5.6,"volume":796224},{"time":"2026-07-15","open":5.6,"high":5.6,"low":5.6,"close":5.6,"volume":489463},{"time":"2026-07-16","open":5.6,"high":5.75,"low":5.75,"close":5.75,"volume":1570915},{"time":"2026-07-17","open":5.75,"high":5.75,"low":5.75,"close":5.75,"volume":1060173},{"time":"2026-07-20","open":5.75,"high":5.75,"low":5.75,"close":5.75,"volume":736039},{"time":"2026-07-21","open":5.75,"high":5.75,"low":5.75,"close":5.75,"volume":1015006},{"time":"2026-07-22","open":5.75,"high":5.75,"low":5.75,"close":5.75,"volume":576181},{"time":"2026-07-23","open":5.75,"high":5.6,"low":5.2,"close":5.5,"volume":2455035},{"time":"2026-07-24","open":5.5,"high":6,"low":5.2,"close":6,"volume":4724173},{"time":"2026-07-27","open":6,"high":6,"low":6,"close":6,"volume":427719},{"time":"2026-07-28","open":6,"high":6,"low":6,"close":6,"volume":317034},{"time":"2026-07-29","open":6,"high":5.5,"low":5.4,"close":5.4,"volume":1497928},{"time":"2026-07-30","open":5.4,"high":5.6,"low":5.4,"close":5.5,"volume":1375977},{"time":"2026-07-31","open":5.5,"high":5.4,"low":5.4,"close":5.4,"volume":1826849}],"count":256,"source":"mixed","cachedAt":"2026-08-03T07:13:16+00:00"}