{"ok":true,"symbol":"DANGCEM","name":"Dangote Cement PLC","sector":"Industrial Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":1034,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":1307.36,"52WeekLow":891,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-01","open":1180,"high":1192.3,"low":1171.21,"close":1177.24,"volume":184471},{"time":"2025-08-04","open":1178.01,"high":1189.86,"low":1164.84,"close":1184.62,"volume":167734},{"time":"2025-08-05","open":1185.39,"high":1198.25,"low":1181.09,"close":1197.15,"volume":154497},{"time":"2025-08-06","open":1197.92,"high":1203.37,"low":1182.87,"close":1185.29,"volume":135702},{"time":"2025-08-07","open":1186.06,"high":1192.16,"low":1179.05,"close":1186.6,"volume":17001},{"time":"2025-08-08","open":1187.37,"high":1199.03,"low":1170.69,"close":1173.47,"volume":13019},{"time":"2025-08-11","open":1174.23,"high":1180.88,"low":1166.24,"close":1174.56,"volume":192155},{"time":"2025-08-12","open":1175.33,"high":1185.51,"low":1150.46,"close":1156.98,"volume":130171},{"time":"2025-08-13","open":1157.74,"high":1162.4,"low":1146.95,"close":1149.9,"volume":64788},{"time":"2025-08-14","open":1150.65,"high":1152.18,"low":1139.17,"close":1141.16,"volume":105658},{"time":"2025-08-15","open":1141.9,"high":1151.64,"low":1132.59,"close":1140.41,"volume":119276},{"time":"2025-08-18","open":1141.15,"high":1160.23,"low":1134.58,"close":1149.27,"volume":51776},{"time":"2025-08-19","open":1150.02,"high":1162.39,"low":1136.35,"close":1139.73,"volume":49039},{"time":"2025-08-20","open":1140.47,"high":1147.69,"low":1129.77,"close":1136.18,"volume":158138},{"time":"2025-08-21","open":1136.92,"high":1152.9,"low":1129.58,"close":1145.07,"volume":21897},{"time":"2025-08-22","open":1145.82,"high":1158.27,"low":1140.81,"close":1141.38,"volume":184181},{"time":"2025-08-25","open":1142.12,"high":1145.13,"low":1121.36,"close":1133.58,"volume":182538},{"time":"2025-08-26","open":1134.32,"high":1154.89,"low":1126.86,"close":1142.31,"volume":91904},{"time":"2025-08-27","open":1143.06,"high":1143.36,"low":1137.15,"close":1139.49,"volume":173339},{"time":"2025-08-28","open":1140.23,"high":1147.93,"low":1127.7,"close":1139.62,"volume":150090},{"time":"2025-08-29","open":1140.36,"high":1156.91,"low":1131.73,"close":1152.79,"volume":154804},{"time":"2025-09-01","open":1153.54,"high":1159.49,"low":1134.03,"close":1146.53,"volume":141268},{"time":"2025-09-02","open":1147.27,"high":1149.9,"low":1138.06,"close":1142.88,"volume":106856},{"time":"2025-09-03","open":1143.62,"high":1152.56,"low":1127.84,"close":1137.55,"volume":202650},{"time":"2025-09-04","open":1138.29,"high":1150.42,"low":1125.39,"close":1140.2,"volume":92243},{"time":"2025-09-05","open":1140.94,"high":1149.55,"low":1139.81,"close":1147.7,"volume":132313},{"time":"2025-09-08","open":1148.45,"high":1157.64,"low":1145.74,"close":1157.21,"volume":63298},{"time":"2025-09-09","open":1157.97,"high":1172.36,"low":1145.82,"close":1165.62,"volume":91858},{"time":"2025-09-10","open":1166.38,"high":1175.17,"low":1157.6,"close":1168.93,"volume":93311},{"time":"2025-09-11","open":1169.69,"high":1178.25,"low":1158.13,"close":1171.19,"volume":136804},{"time":"2025-09-12","open":1171.95,"high":1184.74,"low":1155.61,"close":1162.72,"volume":13762},{"time":"2025-09-15","open":1163.47,"high":1184.88,"low":1161.44,"close":1174.76,"volume":105969},{"time":"2025-09-16","open":1175.52,"high":1176.24,"low":1152.76,"close":1158.11,"volume":138661},{"time":"2025-09-17","open":1158.87,"high":1174.83,"low":1148.98,"close":1163.98,"volume":101086},{"time":"2025-09-18","open":1164.74,"high":1165.66,"low":1149.6,"close":1157.8,"volume":57250},{"time":"2025-09-19","open":1158.55,"high":1168.6,"low":1157.56,"close":1166.14,"volume":87900},{"time":"2025-09-22","open":1166.9,"high":1172.56,"low":1140.3,"close":1152.02,"volume":176309},{"time":"2025-09-23","open":1152.77,"high":1156.38,"low":1151.19,"close":1153.55,"volume":50001},{"time":"2025-09-24","open":1154.3,"high":1179.11,"low":1148.36,"close":1165.92,"volume":193328},{"time":"2025-09-25","open":1166.68,"high":1173.7,"low":1152.44,"close":1161.12,"volume":26639},{"time":"2025-09-26","open":1161.87,"high":1176.73,"low":1148.69,"close":1165.67,"volume":181783},{"time":"2025-09-29","open":1166.43,"high":1170.91,"low":1158.8,"close":1168.74,"volume":65783},{"time":"2025-09-30","open":1169.5,"high":1176.86,"low":1165.69,"close":1171.32,"volume":69777},{"time":"2025-10-01","open":1172.08,"high":1199.1,"low":1168.95,"close":1188.82,"volume":23648},{"time":"2025-10-02","open":1189.59,"high":1190.85,"low":1160.01,"close":1169.29,"volume":193283},{"time":"2025-10-03","open":1170.05,"high":1176.51,"low":1164.7,"close":1175.06,"volume":41973},{"time":"2025-10-06","open":1175.82,"high":1189.22,"low":1167.9,"close":1178.44,"volume":105253},{"time":"2025-10-07","open":1179.2,"high":1196.41,"low":1176.89,"close":1186.96,"volume":34272},{"time":"2025-10-08","open":1187.73,"high":1209.9,"low":1185.34,"close":1198.62,"volume":121835},{"time":"2025-10-09","open":1199.4,"high":1206.57,"low":1183.92,"close":1197.78,"volume":12322},{"time":"2025-10-10","open":1198.56,"high":1210.68,"low":1182.69,"close":1186.36,"volume":186943},{"time":"2025-10-13","open":1187.13,"high":1190.94,"low":1170.78,"close":1176.26,"volume":184142},{"time":"2025-10-14","open":1177.02,"high":1189.35,"low":1155.36,"close":1159.8,"volume":136449},{"time":"2025-10-15","open":1160.55,"high":1167.48,"low":1153.64,"close":1154.57,"volume":54696},{"time":"2025-10-16","open":1155.32,"high":1165.14,"low":1132.67,"close":1139.81,"volume":143221},{"time":"2025-10-17","open":1140.55,"high":1159.06,"low":1131.6,"close":1148.7,"volume":60586},{"time":"2025-10-20","open":1149.45,"high":1161.87,"low":1141.98,"close":1153.24,"volume":24276},{"time":"2025-10-21","open":1153.99,"high":1162.04,"low":1141.7,"close":1152.05,"volume":169983},{"time":"2025-10-22","open":1152.8,"high":1158.64,"low":1127.24,"close":1138.03,"volume":191300},{"time":"2025-10-23","open":1138.77,"high":1147.9,"low":1124.5,"close":1125.31,"volume":179031},{"time":"2025-10-24","open":1126.04,"high":1145.75,"low":1125.01,"close":1142.65,"volume":125762},{"time":"2025-10-27","open":1143.39,"high":1155.27,"low":1135.59,"close":1154.65,"volume":136001},{"time":"2025-10-28","open":1155.4,"high":1163.99,"low":1133.7,"close":1136.58,"volume":159897},{"time":"2025-10-29","open":1137.32,"high":1171.49,"low":1124.1,"close":1159.94,"volume":24412},{"time":"2025-10-30","open":1160.7,"high":1172.09,"low":1152.08,"close":1167.76,"volume":44803},{"time":"2025-10-31","open":1168.52,"high":1173.46,"low":1153.21,"close":1155.91,"volume":136402},{"time":"2025-11-03","open":1156.67,"high":1187.95,"low":1150.25,"close":1174.45,"volume":86882},{"time":"2025-11-04","open":1175.22,"high":1177.48,"low":1171.24,"close":1176.03,"volume":67575},{"time":"2025-11-05","open":1176.8,"high":1193.05,"low":1172.3,"close":1188.27,"volume":133906},{"time":"2025-11-06","open":1189.04,"high":1204.18,"low":1183.79,"close":1198.65,"volume":164581},{"time":"2025-11-07","open":1199.43,"high":1212.25,"low":1185.84,"close":1205.61,"volume":191935},{"time":"2025-11-10","open":1206.39,"high":1207.8,"low":1200.54,"close":1202.02,"volume":156688},{"time":"2025-11-11","open":1202.8,"high":1215.34,"low":1191.5,"close":1193.68,"volume":154343},{"time":"2025-11-12","open":1194.46,"high":1206.74,"low":1190.86,"close":1198.85,"volume":202579},{"time":"2025-11-13","open":1199.63,"high":1230.91,"low":1194.73,"close":1220.58,"volume":24207},{"time":"2025-11-14","open":1221.37,"high":1231.65,"low":1199.61,"close":1210.84,"volume":83642},{"time":"2025-11-17","open":1211.62,"high":1229.57,"low":1201.62,"close":1218.96,"volume":111304},{"time":"2025-11-18","open":1219.75,"high":1233.82,"low":1217.48,"close":1222.62,"volume":174989},{"time":"2025-11-19","open":1223.42,"high":1256.85,"low":1215.05,"close":1242.91,"volume":184970},{"time":"2025-11-20","open":1243.72,"high":1258.11,"low":1239.49,"close":1250.31,"volume":125462},{"time":"2025-11-21","open":1251.12,"high":1265.91,"low":1247.96,"close":1251.07,"volume":64060},{"time":"2025-11-24","open":1251.88,"high":1256.83,"low":1235.78,"close":1245.24,"volume":77868},{"time":"2025-11-25","open":1246.05,"high":1260.78,"low":1232.36,"close":1233.71,"volume":25278},{"time":"2025-11-26","open":1234.51,"high":1247.68,"low":1233.67,"close":1245.16,"volume":160709},{"time":"2025-11-27","open":1245.97,"high":1264.26,"low":1242.84,"close":1250.88,"volume":111111},{"time":"2025-11-28","open":1251.7,"high":1261.61,"low":1236.96,"close":1251.33,"volume":82636},{"time":"2025-12-01","open":1252.14,"high":1255.37,"low":1243.08,"close":1253.37,"volume":118622},{"time":"2025-12-02","open":1254.18,"high":1261,"low":1231.25,"close":1232.88,"volume":160891},{"time":"2025-12-03","open":1233.68,"high":1242.85,"low":1224.59,"close":1228.92,"volume":150351},{"time":"2025-12-04","open":1229.72,"high":1243,"low":1205.2,"close":1219.18,"volume":14987},{"time":"2025-12-05","open":1219.98,"high":1231.69,"low":1213.21,"close":1214.74,"volume":108584},{"time":"2025-12-08","open":1215.53,"high":1221.58,"low":1201.71,"close":1210.21,"volume":56865},{"time":"2025-12-09","open":1211,"high":1229.46,"low":1205.03,"close":1216.03,"volume":14217},{"time":"2025-12-10","open":1216.82,"high":1222.84,"low":1210.65,"close":1214.36,"volume":8792},{"time":"2025-12-11","open":1215.15,"high":1217.11,"low":1201.79,"close":1206.75,"volume":131496},{"time":"2025-12-12","open":1207.54,"high":1211.33,"low":1189.83,"close":1199.44,"volume":180243},{"time":"2025-12-15","open":1200.22,"high":1209.42,"low":1188.83,"close":1195.88,"volume":179849},{"time":"2025-12-16","open":1196.66,"high":1198.63,"low":1172.08,"close":1184.23,"volume":135010},{"time":"2025-12-17","open":1185,"high":1192.63,"low":1176.14,"close":1186,"volume":14095},{"time":"2025-12-18","open":1186.77,"high":1189.19,"low":1168.55,"close":1180.8,"volume":79804},{"time":"2025-12-19","open":1181.57,"high":1194.84,"low":1175.15,"close":1193.23,"volume":54246},{"time":"2025-12-22","open":1194.01,"high":1206,"low":1187.76,"close":1189.43,"volume":205588},{"time":"2025-12-23","open":1190.21,"high":1200.79,"low":1190.18,"close":1191.6,"volume":46181},{"time":"2025-12-24","open":1192.37,"high":1206.03,"low":1169.04,"close":1178.39,"volume":112894},{"time":"2025-12-25","open":1179.15,"high":1185.35,"low":1155.75,"close":1163.75,"volume":34421},{"time":"2025-12-26","open":1164.5,"high":1180.16,"low":1162.97,"close":1177.22,"volume":152373},{"time":"2025-12-29","open":1177.99,"high":1181.29,"low":1163.16,"close":1175.28,"volume":128269},{"time":"2025-12-30","open":1176.04,"high":1199.49,"low":1167.99,"close":1190.61,"volume":11834},{"time":"2025-12-31","open":1191.38,"high":1208.94,"low":1187.81,"close":1200.11,"volume":142557},{"time":"2026-01-01","open":1200.89,"high":1213.32,"low":1177.73,"close":1182.32,"volume":181014},{"time":"2026-01-02","open":1183.08,"high":1193.87,"low":1171.3,"close":1185.17,"volume":94250},{"time":"2026-01-05","open":1185.94,"high":1207.12,"low":1178.39,"close":1195.68,"volume":25329},{"time":"2026-01-06","open":1196.45,"high":1208.3,"low":1194.63,"close":1200.13,"volume":36166},{"time":"2026-01-07","open":1200.91,"high":1203.83,"low":1181.79,"close":1192.89,"volume":99870},{"time":"2026-01-08","open":1193.67,"high":1206.73,"low":1191.65,"close":1193.49,"volume":9046},{"time":"2026-01-09","open":1194.26,"high":1215.07,"low":1184.34,"close":1214.65,"volume":34870},{"time":"2026-01-12","open":1215.44,"high":1232.23,"low":1206.7,"close":1231.7,"volume":193242},{"time":"2026-01-13","open":1232.5,"high":1234.68,"low":1216.57,"close":1223.65,"volume":23917},{"time":"2026-01-14","open":1224.44,"high":1237.15,"low":1214.57,"close":1218.04,"volume":41262},{"time":"2026-01-15","open":1218.83,"high":1239.01,"low":1210.29,"close":1225,"volume":46144},{"time":"2026-01-16","open":1225.8,"high":1237.76,"low":1215.66,"close":1232.54,"volume":72420},{"time":"2026-01-19","open":1233.34,"high":1256.73,"low":1228.88,"close":1245.45,"volume":53654},{"time":"2026-01-20","open":1246.26,"high":1270.9,"low":1231.73,"close":1263.32,"volume":110851},{"time":"2026-01-21","open":1264.14,"high":1273.72,"low":1254.41,"close":1268.32,"volume":55436},{"time":"2026-01-22","open":1269.15,"high":1270.37,"low":1264.29,"close":1268.94,"volume":48130},{"time":"2026-01-23","open":1269.77,"high":1284.16,"low":1267.28,"close":1273.36,"volume":129007},{"time":"2026-01-26","open":1274.19,"high":1285.96,"low":1260.06,"close":1274.81,"volume":111759},{"time":"2026-01-27","open":1275.64,"high":1277.02,"low":1260.57,"close":1262.38,"volume":91041},{"time":"2026-01-28","open":1263.2,"high":1271.28,"low":1243.7,"close":1256.72,"volume":120754},{"time":"2026-01-29","open":1257.53,"high":1273.74,"low":1247.58,"close":1263.57,"volume":58238},{"time":"2026-01-30","open":1264.39,"high":1276.99,"low":1260.19,"close":1264.8,"volume":109593},{"time":"2026-02-02","open":1265.63,"high":1282.34,"low":1259.83,"close":1268.84,"volume":29666},{"time":"2026-02-03","open":1269.66,"high":1273.92,"low":1265.11,"close":1271.34,"volume":201782},{"time":"2026-02-04","open":1272.17,"high":1295.96,"low":1271.84,"close":1287.6,"volume":121851},{"time":"2026-02-05","open":1288.43,"high":1298.45,"low":1265.96,"close":1281.31,"volume":114267},{"time":"2026-02-06","open":1282.14,"high":1282.46,"low":1271.34,"close":1279.81,"volume":187837},{"time":"2026-02-09","open":1280.64,"high":1307.36,"low":1273.85,"close":1293.91,"volume":173970},{"time":"2026-02-10","open":1294.75,"high":1303.28,"low":1276.98,"close":1284.16,"volume":51495},{"time":"2026-02-11","open":1284.99,"high":1286,"low":1273.99,"close":1280.23,"volume":27667},{"time":"2026-02-12","open":1281.06,"high":1294.37,"low":1255.34,"close":1263.75,"volume":88304},{"time":"2026-02-13","open":1264.57,"high":1270.99,"low":1252.89,"close":1270.05,"volume":126493},{"time":"2026-02-16","open":1270.88,"high":1274.76,"low":1241.75,"close":1255.59,"volume":183875},{"time":"2026-02-17","open":1256.4,"high":1268.74,"low":1247.1,"close":1248.75,"volume":166298},{"time":"2026-02-18","open":1249.56,"high":1254.35,"low":1236.56,"close":1244.48,"volume":201453},{"time":"2026-02-19","open":1245.29,"high":1276.86,"low":1237.22,"close":1265.15,"volume":165107},{"time":"2026-02-20","open":1265.98,"high":1272.18,"low":1260.24,"close":1261.93,"volume":189656},{"time":"2026-02-23","open":1262.75,"high":1275.23,"low":1257.83,"close":1266.31,"volume":158950},{"time":"2026-02-24","open":1267.13,"high":1268.72,"low":1239.94,"close":1249.06,"volume":61703},{"time":"2026-02-25","open":1249.88,"high":1257.19,"low":1239.98,"close":1244.29,"volume":197296},{"time":"2026-02-26","open":1245.1,"high":1258.25,"low":1244.31,"close":1247.96,"volume":177367},{"time":"2026-02-27","open":1248.77,"high":1266.88,"low":1240.26,"close":1254.74,"volume":19346},{"time":"2026-03-02","open":1255.56,"high":1269.86,"low":1253.51,"close":1254.68,"volume":158921},{"time":"2026-03-03","open":1255.49,"high":1270.53,"low":1244.71,"close":1256.29,"volume":92437},{"time":"2026-03-04","open":1257.1,"high":1261.82,"low":1242.15,"close":1255.42,"volume":172312},{"time":"2026-03-05","open":1256.24,"high":1261.68,"low":1242.23,"close":1253.05,"volume":193805},{"time":"2026-03-06","open":1253.86,"high":1263.25,"low":1222.68,"close":1236.25,"volume":204824},{"time":"2026-03-09","open":1237.06,"high":1251.02,"low":1223.21,"close":1239.63,"volume":16954},{"time":"2026-03-10","open":1240.43,"high":1248.38,"low":1237.21,"close":1238.38,"volume":170472},{"time":"2026-03-11","open":1239.19,"high":1246.52,"low":1232.21,"close":1243.85,"volume":183892},{"time":"2026-03-12","open":1244.66,"high":1257.89,"low":1219.68,"close":1230.01,"volume":174385},{"time":"2026-03-13","open":1230.81,"high":1245.37,"low":1214.41,"close":1215.8,"volume":144469},{"time":"2026-03-16","open":1216.59,"high":1232.34,"low":1215.4,"close":1217.78,"volume":167414},{"time":"2026-03-17","open":1218.57,"high":1228.55,"low":1205.17,"close":1207.03,"volume":144079},{"time":"2026-03-18","open":1207.81,"high":1212.36,"low":1194.78,"close":1208.55,"volume":122239},{"time":"2026-03-19","open":1209.33,"high":1215.65,"low":1194.57,"close":1200.42,"volume":140966},{"time":"2026-03-20","open":1201.2,"high":1215.24,"low":1180.04,"close":1183.41,"volume":162196},{"time":"2026-03-23","open":1184.18,"high":1185.94,"low":1170.33,"close":1182.02,"volume":54399},{"time":"2026-03-24","open":1182.79,"high":1201.24,"low":1175.35,"close":1190.59,"volume":174094},{"time":"2026-03-25","open":1191.37,"high":1191.72,"low":1163.54,"close":1170.51,"volume":24943},{"time":"2026-03-26","open":1171.27,"high":1178.13,"low":1168.07,"close":1170.41,"volume":136272},{"time":"2026-03-27","open":1171.17,"high":1183.65,"low":1170.29,"close":1172.54,"volume":68103},{"time":"2026-03-30","open":1173.31,"high":1177.8,"low":1159.29,"close":1161.61,"volume":93130},{"time":"2026-03-31","open":1162.36,"high":1183.06,"low":1159.95,"close":1170.77,"volume":202567},{"time":"2026-04-01","open":1171.53,"high":1175.65,"low":1156.25,"close":1162.89,"volume":207402},{"time":"2026-04-02","open":1163.65,"high":1164.76,"low":1138.05,"close":1147.37,"volume":34316},{"time":"2026-04-03","open":1148.11,"high":1153.92,"low":1142.44,"close":1148.33,"volume":21410},{"time":"2026-04-06","open":1149.07,"high":1153.84,"low":1127.24,"close":1134.82,"volume":77835},{"time":"2026-04-07","open":1135.56,"high":1145.61,"low":1121.81,"close":1133.53,"volume":158554},{"time":"2026-04-08","open":1134.27,"high":1143.18,"low":1132.44,"close":1136.7,"volume":195693},{"time":"2026-04-09","open":1137.44,"high":1154.47,"low":1128.97,"close":1152.26,"volume":196285},{"time":"2026-04-10","open":1153.01,"high":1178.95,"low":1145.03,"close":1165.97,"volume":37725},{"time":"2026-04-13","open":1166.73,"high":1173.85,"low":1148.2,"close":1156.23,"volume":141814},{"time":"2026-04-14","open":1156.99,"high":1161.92,"low":1142.62,"close":1145.88,"volume":61076},{"time":"2026-04-15","open":1146.62,"high":1161.01,"low":1145.35,"close":1152.2,"volume":41802},{"time":"2026-04-16","open":1152.95,"high":1153.1,"low":1133.07,"close":1144.84,"volume":12355},{"time":"2026-04-17","open":1145.59,"high":1148.87,"low":1139.82,"close":1143.78,"volume":157290},{"time":"2026-04-20","open":1144.53,"high":1161.38,"low":1142.07,"close":1151.43,"volume":53149},{"time":"2026-04-21","open":1152.18,"high":1164.04,"low":1123.1,"close":1131.21,"volume":35106},{"time":"2026-04-22","open":1131.95,"high":1139.19,"low":1115.09,"close":1128.18,"volume":10141},{"time":"2026-04-23","open":1128.92,"high":1142.51,"low":1125.04,"close":1129,"volume":107017},{"time":"2026-04-24","open":1129.73,"high":1140.03,"low":1116.03,"close":1129.57,"volume":131096},{"time":"2026-04-27","open":1130.31,"high":1140.07,"low":1124.83,"close":1128.72,"volume":147851},{"time":"2026-04-28","open":1129.46,"high":1145.94,"low":1128.8,"close":1139.22,"volume":27948},{"time":"2026-04-29","open":1139.96,"high":1152.98,"low":1138.73,"close":1144.01,"volume":23867},{"time":"2026-04-30","open":1144.75,"high":1149.69,"low":1139.48,"close":1145.33,"volume":188255},{"time":"2026-05-01","open":1146.08,"high":1161.89,"low":1132.56,"close":1150.71,"volume":62601},{"time":"2026-05-04","open":1151.46,"high":1156.22,"low":1133.54,"close":1144.87,"volume":136253},{"time":"2026-05-05","open":1145.61,"high":1147.2,"low":1131.25,"close":1137.04,"volume":75452},{"time":"2026-05-06","open":1137.78,"high":1140.81,"low":1117.42,"close":1129.23,"volume":24777},{"time":"2026-05-07","open":1129.96,"high":1140.06,"low":1118.7,"close":1139.06,"volume":164244},{"time":"2026-05-08","open":1139.8,"high":1155.59,"low":1126.51,"close":1151.71,"volume":139293},{"time":"2026-05-11","open":1152.46,"high":1173.62,"low":1144.77,"close":1167.42,"volume":143032},{"time":"2026-05-12","open":1168.18,"high":1176.39,"low":1162.46,"close":1169.48,"volume":95280},{"time":"2026-05-13","open":1170.24,"high":1175.38,"low":1164.72,"close":1169.51,"volume":106389},{"time":"2026-05-14","open":1170.27,"high":1185.08,"low":1157.87,"close":1180,"volume":10231},{"time":"2026-05-15","open":1180,"high":1180,"low":1180,"close":1180,"volume":1126080},{"time":"2026-05-18","open":1180,"high":1180,"low":1180,"close":1180,"volume":1074328},{"time":"2026-05-19","open":1180,"high":1180,"low":1180,"close":1180,"volume":1404162},{"time":"2026-05-20","open":1180,"high":1180,"low":1180,"close":1180,"volume":1907440},{"time":"2026-05-21","open":1180,"high":1180,"low":1180,"close":1180,"volume":552877},{"time":"2026-05-22","open":1180,"high":1180,"low":1180,"close":1180,"volume":675583},{"time":"2026-05-25","open":1180,"high":1180,"low":1180,"close":1180,"volume":1376222},{"time":"2026-05-26","open":1180,"high":1180,"low":1180,"close":1180,"volume":437820},{"time":"2026-05-29","open":1180,"high":1180,"low":1180,"close":1180,"volume":843908},{"time":"2026-06-01","open":1180,"high":1180,"low":1180,"close":1180,"volume":950642},{"time":"2026-06-02","open":1180,"high":1180,"low":1180,"close":1180,"volume":824929},{"time":"2026-06-03","open":1180,"high":1180,"low":1180,"close":1180,"volume":622250},{"time":"2026-06-04","open":1180,"high":1180,"low":1180,"close":1180,"volume":1133903},{"time":"2026-06-05","open":1180,"high":1180,"low":1180,"close":1180,"volume":1136842},{"time":"2026-06-09","open":1180,"high":1155,"low":1155,"close":1155,"volume":1944811},{"time":"2026-06-10","open":1155,"high":1155,"low":1155,"close":1155,"volume":572966},{"time":"2026-06-11","open":1155,"high":1155,"low":1155,"close":1155,"volume":339746},{"time":"2026-06-13","open":1155,"high":1270.4,"low":1270.4,"close":1155,"volume":592109},{"time":"2026-06-16","open":1155,"high":1155,"low":1155,"close":1155,"volume":959253},{"time":"2026-06-17","open":1155,"high":1155,"low":1155,"close":1155,"volume":744452},{"time":"2026-06-18","open":1110,"high":1070,"low":1070,"close":1070,"volume":1473245},{"time":"2026-06-19","open":1070,"high":1070,"low":1070,"close":1070,"volume":975038},{"time":"2026-06-23","open":1070,"high":1070,"low":1070,"close":1070,"volume":553660},{"time":"2026-06-24","open":1070,"high":963,"low":963,"close":963,"volume":490108},{"time":"2026-06-25","open":963,"high":963,"low":963,"close":963,"volume":1003908},{"time":"2026-06-26","open":963,"high":963,"low":963,"close":963,"volume":1340331},{"time":"2026-06-30","open":963,"high":963,"low":963,"close":963,"volume":765054},{"time":"2026-07-01","open":963,"high":891,"low":891,"close":891,"volume":986758},{"time":"2026-07-02","open":891,"high":891,"low":891,"close":891,"volume":1224350},{"time":"2026-07-03","open":891,"high":891,"low":891,"close":891,"volume":1125926},{"time":"2026-07-06","open":891,"high":963,"low":963,"close":963,"volume":1592248},{"time":"2026-07-07","open":963,"high":1015,"low":1015,"close":1015,"volume":875147},{"time":"2026-07-08","open":1015,"high":1047,"low":1047,"close":1047,"volume":772466},{"time":"2026-07-09","open":1047,"high":1047,"low":1047,"close":1047,"volume":1096188},{"time":"2026-07-10","open":1047,"high":1047,"low":1047,"close":1047,"volume":1093788},{"time":"2026-07-13","open":1047,"high":1047,"low":1047,"close":1047,"volume":364352},{"time":"2026-07-14","open":1047,"high":1047,"low":1047,"close":1047,"volume":919411},{"time":"2026-07-15","open":1047,"high":1047,"low":1047,"close":1047,"volume":2505955},{"time":"2026-07-16","open":1047,"high":1047,"low":1047,"close":1047,"volume":269517},{"time":"2026-07-17","open":1047,"high":1047,"low":1047,"close":1047,"volume":388188},{"time":"2026-07-20","open":1047,"high":1047,"low":1047,"close":1047,"volume":408050},{"time":"2026-07-21","open":1047,"high":1034,"low":1034,"close":1034,"volume":1475691},{"time":"2026-07-22","open":1034,"high":1034,"low":1034,"close":1034,"volume":556263},{"time":"2026-07-23","open":1034,"high":1034,"low":1034,"close":1034,"volume":369872},{"time":"2026-07-24","open":1034,"high":1034,"low":1034,"close":1034,"volume":516738},{"time":"2026-07-27","open":1034,"high":1034,"low":1034,"close":1034,"volume":535714},{"time":"2026-07-28","open":1034,"high":1034,"low":1034,"close":1034,"volume":359274},{"time":"2026-07-29","open":1034,"high":1034,"low":1034,"close":1034,"volume":294529},{"time":"2026-07-30","open":1034,"high":1034,"low":1034,"close":1034,"volume":933433},{"time":"2026-07-31","open":1034,"high":1034,"low":1034,"close":1034,"volume":352483}],"count":255,"source":"mixed","cachedAt":"2026-08-01T21:53:39+00:00"}