{"ok":true,"symbol":"FLOURMILL","name":"Flour Mills of Nigeria PLC","sector":"Consumer Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":58,"regularMarketChange":1.13,"regularMarketChangePercent":1.99,"asOf":"2026-07-31","stale":false,"52WeekHigh":62.18,"52WeekLow":52.56,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-01","open":58,"high":58.33,"low":57.19,"close":57.81,"volume":3345837},{"time":"2025-08-04","open":57.77,"high":58.24,"low":57.04,"close":57.66,"volume":1139389},{"time":"2025-08-05","open":57.63,"high":58,"low":57.6,"close":57.99,"volume":1130073},{"time":"2025-08-06","open":57.95,"high":58.5,"low":57.56,"close":58.31,"volume":3927246},{"time":"2025-08-07","open":58.27,"high":58.97,"low":57.73,"close":58.68,"volume":3367836},{"time":"2025-08-08","open":58.64,"high":58.84,"low":57.96,"close":58.7,"volume":2126415},{"time":"2025-08-11","open":58.67,"high":59.22,"low":58.59,"close":58.78,"volume":999422},{"time":"2025-08-12","open":58.75,"high":59.29,"low":58.02,"close":58.45,"volume":4032749},{"time":"2025-08-13","open":58.41,"high":58.76,"low":58.04,"close":58.55,"volume":1808351},{"time":"2025-08-14","open":58.51,"high":59.2,"low":57.83,"close":58.33,"volume":4180162},{"time":"2025-08-15","open":58.3,"high":59.07,"low":58.25,"close":58.67,"volume":927349},{"time":"2025-08-18","open":58.63,"high":59.42,"low":58.01,"close":59.27,"volume":3548757},{"time":"2025-08-19","open":59.24,"high":60.66,"low":59.16,"close":60.49,"volume":3131436},{"time":"2025-08-20","open":60.45,"high":61.28,"low":60.37,"close":60.72,"volume":2263191},{"time":"2025-08-21","open":60.69,"high":61.24,"low":59.83,"close":60.3,"volume":2699381},{"time":"2025-08-22","open":60.26,"high":60.9,"low":59.87,"close":60.64,"volume":4312524},{"time":"2025-08-25","open":60.6,"high":61.06,"low":60.59,"close":60.65,"volume":4124755},{"time":"2025-08-26","open":60.61,"high":61.12,"low":60.42,"close":60.96,"volume":1322801},{"time":"2025-08-27","open":60.92,"high":61.54,"low":59.83,"close":59.98,"volume":4457856},{"time":"2025-08-28","open":59.94,"high":60.83,"low":59.83,"close":60.73,"volume":4913621},{"time":"2025-08-29","open":60.69,"high":61.27,"low":59.05,"close":59.68,"volume":559734},{"time":"2025-09-01","open":59.65,"high":60.08,"low":58.88,"close":59.32,"volume":4669939},{"time":"2025-09-02","open":59.28,"high":59.88,"low":58.67,"close":59.39,"volume":2049580},{"time":"2025-09-03","open":59.35,"high":59.48,"low":58.41,"close":59.04,"volume":1260348},{"time":"2025-09-04","open":59,"high":60.11,"low":58.72,"close":59.65,"volume":3226721},{"time":"2025-09-05","open":59.61,"high":59.82,"low":58.76,"close":59.19,"volume":1733106},{"time":"2025-09-08","open":59.15,"high":59.65,"low":58.44,"close":58.52,"volume":4748481},{"time":"2025-09-09","open":58.49,"high":58.71,"low":57.8,"close":58.21,"volume":1521136},{"time":"2025-09-10","open":58.17,"high":58.73,"low":57.4,"close":57.81,"volume":3345142},{"time":"2025-09-11","open":57.77,"high":57.85,"low":57.32,"close":57.8,"volume":5187265},{"time":"2025-09-12","open":57.77,"high":58.35,"low":57.19,"close":58.21,"volume":353271},{"time":"2025-09-15","open":58.17,"high":59.88,"low":57.59,"close":59.21,"volume":440951},{"time":"2025-09-16","open":59.17,"high":60.36,"low":58.87,"close":59.96,"volume":2348655},{"time":"2025-09-17","open":59.92,"high":60.77,"low":59.54,"close":60.35,"volume":2457741},{"time":"2025-09-18","open":60.31,"high":60.57,"low":59.85,"close":60.26,"volume":4660095},{"time":"2025-09-19","open":60.22,"high":60.27,"low":59.75,"close":60.09,"volume":3032708},{"time":"2025-09-22","open":60.05,"high":60.36,"low":58.66,"close":59.31,"volume":1045308},{"time":"2025-09-23","open":59.28,"high":59.48,"low":58.65,"close":58.73,"volume":1599135},{"time":"2025-09-24","open":58.69,"high":59.5,"low":58.47,"close":59.3,"volume":310192},{"time":"2025-09-25","open":59.26,"high":60.03,"low":58.82,"close":59.6,"volume":2643670},{"time":"2025-09-26","open":59.56,"high":60.18,"low":59.2,"close":59.78,"volume":3152696},{"time":"2025-09-29","open":59.74,"high":60.62,"low":59.32,"close":60.16,"volume":1549225},{"time":"2025-09-30","open":60.12,"high":61.14,"low":59.68,"close":60.51,"volume":5012552},{"time":"2025-10-01","open":60.47,"high":60.59,"low":60.37,"close":60.4,"volume":3396855},{"time":"2025-10-02","open":60.36,"high":61.06,"low":59.7,"close":60.32,"volume":3208115},{"time":"2025-10-03","open":60.28,"high":60.89,"low":59,"close":59.59,"volume":1757874},{"time":"2025-10-06","open":59.55,"high":60.35,"low":58.87,"close":59.96,"volume":4141566},{"time":"2025-10-07","open":59.92,"high":60.63,"low":59.11,"close":59.61,"volume":2007449},{"time":"2025-10-08","open":59.57,"high":60.7,"low":58.88,"close":60.11,"volume":3853719},{"time":"2025-10-09","open":60.07,"high":61.44,"low":59.82,"close":60.87,"volume":1190938},{"time":"2025-10-10","open":60.83,"high":61.91,"low":60.31,"close":61.27,"volume":2709691},{"time":"2025-10-13","open":61.23,"high":61.66,"low":59.98,"close":60.63,"volume":3974204},{"time":"2025-10-14","open":60.59,"high":60.84,"low":59.86,"close":60.43,"volume":2496678},{"time":"2025-10-15","open":60.4,"high":61.02,"low":59.98,"close":60.67,"volume":1709168},{"time":"2025-10-16","open":60.63,"high":61.19,"low":60.41,"close":61.17,"volume":1715098},{"time":"2025-10-17","open":61.13,"high":61.77,"low":60.61,"close":61.47,"volume":4145847},{"time":"2025-10-20","open":61.43,"high":62.18,"low":61.36,"close":61.47,"volume":2344332},{"time":"2025-10-21","open":61.43,"high":61.99,"low":60.87,"close":61.17,"volume":822121},{"time":"2025-10-22","open":61.13,"high":61.6,"low":60.52,"close":61.47,"volume":3864335},{"time":"2025-10-23","open":61.43,"high":61.56,"low":60.23,"close":60.88,"volume":1662489},{"time":"2025-10-24","open":60.84,"high":61.48,"low":60.04,"close":60.56,"volume":2814349},{"time":"2025-10-27","open":60.52,"high":61.07,"low":60.3,"close":60.64,"volume":3817061},{"time":"2025-10-28","open":60.6,"high":61.12,"low":60.33,"close":60.34,"volume":3669979},{"time":"2025-10-29","open":60.3,"high":60.54,"low":59.67,"close":60.27,"volume":4272028},{"time":"2025-10-30","open":60.23,"high":60.86,"low":59.48,"close":59.7,"volume":4319879},{"time":"2025-10-31","open":59.66,"high":60.34,"low":59.24,"close":60.1,"volume":262871},{"time":"2025-11-03","open":60.06,"high":60.73,"low":59.64,"close":60.45,"volume":1923293},{"time":"2025-11-04","open":60.42,"high":60.81,"low":60.14,"close":60.68,"volume":2021555},{"time":"2025-11-05","open":60.64,"high":61.22,"low":59.22,"close":59.39,"volume":2429713},{"time":"2025-11-06","open":59.35,"high":60.02,"low":59.06,"close":59.2,"volume":4888955},{"time":"2025-11-07","open":59.16,"high":59.31,"low":58.1,"close":58.77,"volume":4541884},{"time":"2025-11-10","open":58.73,"high":59.4,"low":57.49,"close":57.95,"volume":323766},{"time":"2025-11-11","open":57.91,"high":57.96,"low":57.29,"close":57.44,"volume":1403436},{"time":"2025-11-12","open":57.41,"high":58.19,"low":56.76,"close":57.55,"volume":2839147},{"time":"2025-11-13","open":57.51,"high":57.86,"low":56.37,"close":56.62,"volume":792358},{"time":"2025-11-14","open":56.58,"high":57.69,"low":56.33,"close":57.1,"volume":2398358},{"time":"2025-11-17","open":57.07,"high":57.69,"low":56.18,"close":56.76,"volume":2101589},{"time":"2025-11-18","open":56.73,"high":57.64,"low":56.17,"close":57.46,"volume":4300615},{"time":"2025-11-19","open":57.42,"high":57.85,"low":57.21,"close":57.59,"volume":887973},{"time":"2025-11-20","open":57.55,"high":58.12,"low":57.02,"close":57.38,"volume":1088445},{"time":"2025-11-21","open":57.34,"high":57.76,"low":56.7,"close":57.39,"volume":4270816},{"time":"2025-11-24","open":57.35,"high":57.49,"low":56.92,"close":56.97,"volume":3507768},{"time":"2025-11-25","open":56.94,"high":57.35,"low":56.46,"close":56.77,"volume":2961304},{"time":"2025-11-26","open":56.73,"high":57.2,"low":56.38,"close":57.05,"volume":5051960},{"time":"2025-11-27","open":57.02,"high":57.57,"low":56.39,"close":57.4,"volume":3204031},{"time":"2025-11-28","open":57.37,"high":58.7,"low":57.18,"close":58.09,"volume":2121162},{"time":"2025-12-01","open":58.05,"high":58.92,"low":57.52,"close":58.29,"volume":4411889},{"time":"2025-12-02","open":58.25,"high":58.6,"low":57.45,"close":57.81,"volume":4328060},{"time":"2025-12-03","open":57.77,"high":57.95,"low":56.92,"close":57.53,"volume":775565},{"time":"2025-12-04","open":57.5,"high":58.43,"low":57.43,"close":57.86,"volume":1981409},{"time":"2025-12-05","open":57.83,"high":58.13,"low":57.35,"close":57.47,"volume":2628894},{"time":"2025-12-08","open":57.43,"high":57.83,"low":56.36,"close":56.6,"volume":278535},{"time":"2025-12-09","open":56.57,"high":56.99,"low":55.77,"close":56.33,"volume":851328},{"time":"2025-12-10","open":56.29,"high":56.5,"low":55.98,"close":56.14,"volume":2238078},{"time":"2025-12-11","open":56.11,"high":57.21,"low":55.76,"close":56.57,"volume":5088761},{"time":"2025-12-12","open":56.53,"high":57.15,"low":56.09,"close":57.01,"volume":4904213},{"time":"2025-12-15","open":56.98,"high":57.71,"low":56.82,"close":57.15,"volume":4073963},{"time":"2025-12-16","open":57.11,"high":57.67,"low":56.01,"close":56.56,"volume":853607},{"time":"2025-12-17","open":56.53,"high":57.39,"low":55.89,"close":56.72,"volume":3827872},{"time":"2025-12-18","open":56.68,"high":56.79,"low":55.84,"close":56.13,"volume":4536366},{"time":"2025-12-19","open":56.09,"high":56.33,"low":55.61,"close":55.75,"volume":2023002},{"time":"2025-12-22","open":55.72,"high":56.74,"low":55.6,"close":56.09,"volume":482205},{"time":"2025-12-23","open":56.06,"high":56.6,"low":55.29,"close":55.65,"volume":4290201},{"time":"2025-12-24","open":55.62,"high":55.94,"low":54.96,"close":55.7,"volume":2903116},{"time":"2025-12-25","open":55.67,"high":56.54,"low":55.1,"close":56.43,"volume":750025},{"time":"2025-12-26","open":56.4,"high":56.79,"low":55.66,"close":56.27,"volume":3723759},{"time":"2025-12-29","open":56.23,"high":56.41,"low":55.38,"close":55.73,"volume":3549970},{"time":"2025-12-30","open":55.69,"high":56.31,"low":55.49,"close":55.8,"volume":3570843},{"time":"2025-12-31","open":55.77,"high":56.69,"low":55.12,"close":56.14,"volume":3688811},{"time":"2026-01-01","open":56.11,"high":56.73,"low":55.82,"close":56.28,"volume":2752742},{"time":"2026-01-02","open":56.25,"high":56.97,"low":55.83,"close":56.63,"volume":2909306},{"time":"2026-01-05","open":56.59,"high":56.76,"low":55.72,"close":56.18,"volume":1760590},{"time":"2026-01-06","open":56.15,"high":57.13,"low":55.87,"close":56.48,"volume":3940500},{"time":"2026-01-07","open":56.45,"high":56.59,"low":55.83,"close":56.51,"volume":3322118},{"time":"2026-01-08","open":56.48,"high":56.95,"low":55.84,"close":55.85,"volume":4870899},{"time":"2026-01-09","open":55.82,"high":56.33,"low":55.25,"close":56.1,"volume":539469},{"time":"2026-01-12","open":56.06,"high":56.42,"low":55.76,"close":56.37,"volume":933746},{"time":"2026-01-13","open":56.33,"high":56.57,"low":55.95,"close":56.2,"volume":3142249},{"time":"2026-01-14","open":56.16,"high":56.75,"low":55.82,"close":56.47,"volume":4485657},{"time":"2026-01-15","open":56.43,"high":56.93,"low":56.06,"close":56.27,"volume":1387067},{"time":"2026-01-16","open":56.23,"high":56.62,"low":54.95,"close":55.42,"volume":1459872},{"time":"2026-01-19","open":55.38,"high":56.69,"low":55.06,"close":56.09,"volume":4634800},{"time":"2026-01-20","open":56.05,"high":56.05,"low":55.68,"close":55.73,"volume":5075360},{"time":"2026-01-21","open":55.69,"high":56.19,"low":55.24,"close":55.4,"volume":4136853},{"time":"2026-01-22","open":55.37,"high":56.34,"low":55.03,"close":55.98,"volume":5083032},{"time":"2026-01-23","open":55.94,"high":56.4,"low":55.51,"close":55.82,"volume":2061646},{"time":"2026-01-26","open":55.79,"high":56.65,"low":55.12,"close":56.05,"volume":3330320},{"time":"2026-01-27","open":56.02,"high":56.49,"low":55.16,"close":55.63,"volume":1292586},{"time":"2026-01-28","open":55.6,"high":55.92,"low":55.25,"close":55.65,"volume":3925360},{"time":"2026-01-29","open":55.62,"high":55.9,"low":54.81,"close":55.14,"volume":3028778},{"time":"2026-01-30","open":55.1,"high":55.72,"low":54.45,"close":55.3,"volume":3782035},{"time":"2026-02-02","open":55.27,"high":55.99,"low":55.17,"close":55.89,"volume":1719717},{"time":"2026-02-03","open":55.86,"high":56.21,"low":54.79,"close":55.28,"volume":1827130},{"time":"2026-02-04","open":55.24,"high":55.68,"low":54.93,"close":55.23,"volume":4365211},{"time":"2026-02-05","open":55.19,"high":55.79,"low":55.07,"close":55.16,"volume":2650845},{"time":"2026-02-06","open":55.13,"high":55.69,"low":54.73,"close":54.97,"volume":3711798},{"time":"2026-02-09","open":54.94,"high":56.07,"low":54.31,"close":55.66,"volume":2881914},{"time":"2026-02-10","open":55.63,"high":56.19,"low":55.49,"close":55.53,"volume":2376886},{"time":"2026-02-11","open":55.5,"high":55.78,"low":54.16,"close":54.7,"volume":1068591},{"time":"2026-02-12","open":54.67,"high":55.22,"low":53.72,"close":54.24,"volume":2431888},{"time":"2026-02-13","open":54.2,"high":54.84,"low":53.86,"close":54.18,"volume":4346735},{"time":"2026-02-16","open":54.14,"high":54.3,"low":53.74,"close":54.02,"volume":2475582},{"time":"2026-02-17","open":53.99,"high":55.17,"low":53.8,"close":54.75,"volume":2676267},{"time":"2026-02-18","open":54.71,"high":55.49,"low":54.48,"close":55.34,"volume":1728961},{"time":"2026-02-19","open":55.31,"high":55.83,"low":55.03,"close":55.31,"volume":3927223},{"time":"2026-02-20","open":55.28,"high":55.69,"low":54.72,"close":55.29,"volume":3182817},{"time":"2026-02-23","open":55.25,"high":55.85,"low":54.92,"close":55.63,"volume":596680},{"time":"2026-02-24","open":55.59,"high":56.57,"low":55.44,"close":56.03,"volume":329307},{"time":"2026-02-25","open":55.99,"high":56.43,"low":55.95,"close":56.4,"volume":1437775},{"time":"2026-02-26","open":56.37,"high":57.02,"low":55.68,"close":55.71,"volume":4508757},{"time":"2026-02-27","open":55.68,"high":56.15,"low":55.47,"close":56.04,"volume":3782104},{"time":"2026-03-02","open":56,"high":56.79,"low":55.6,"close":56.21,"volume":2402944},{"time":"2026-03-03","open":56.18,"high":56.69,"low":55.58,"close":56.35,"volume":4836708},{"time":"2026-03-04","open":56.31,"high":56.79,"low":55.66,"close":56.78,"volume":706121},{"time":"2026-03-05","open":56.74,"high":57.54,"low":56.69,"close":56.89,"volume":2736937},{"time":"2026-03-06","open":56.85,"high":57.08,"low":56.53,"close":56.7,"volume":2505021},{"time":"2026-03-09","open":56.66,"high":57.08,"low":56.03,"close":56.59,"volume":636414},{"time":"2026-03-10","open":56.55,"high":57.14,"low":56.18,"close":56.71,"volume":2399091},{"time":"2026-03-11","open":56.68,"high":56.89,"low":56.27,"close":56.89,"volume":4615359},{"time":"2026-03-12","open":56.85,"high":57.21,"low":56.25,"close":56.89,"volume":4892224},{"time":"2026-03-13","open":56.86,"high":56.87,"low":56.25,"close":56.86,"volume":3688523},{"time":"2026-03-16","open":56.82,"high":58.83,"low":56.61,"close":58.14,"volume":3087212},{"time":"2026-03-17","open":58.1,"high":58.23,"low":57.26,"close":57.66,"volume":2693984},{"time":"2026-03-18","open":57.62,"high":58.09,"low":56.9,"close":57.34,"volume":2214187},{"time":"2026-03-19","open":57.3,"high":57.76,"low":57.13,"close":57.64,"volume":1344050},{"time":"2026-03-20","open":57.6,"high":58.18,"low":56.8,"close":57.46,"volume":5024302},{"time":"2026-03-23","open":57.42,"high":58.73,"low":57.25,"close":58.14,"volume":219520},{"time":"2026-03-24","open":58.11,"high":59.01,"low":58.07,"close":58.35,"volume":3579890},{"time":"2026-03-25","open":58.31,"high":59.24,"low":57.84,"close":58.69,"volume":1988558},{"time":"2026-03-26","open":58.65,"high":59.99,"low":58.25,"close":59.66,"volume":4472359},{"time":"2026-03-27","open":59.62,"high":60.19,"low":58.62,"close":58.96,"volume":3631424},{"time":"2026-03-30","open":58.92,"high":59.85,"low":58.68,"close":59.46,"volume":1999072},{"time":"2026-03-31","open":59.42,"high":59.52,"low":58.75,"close":58.92,"volume":2952314},{"time":"2026-04-01","open":58.88,"high":59.38,"low":58.79,"close":58.92,"volume":1330464},{"time":"2026-04-02","open":58.89,"high":58.89,"low":58.31,"close":58.48,"volume":5159559},{"time":"2026-04-03","open":58.45,"high":58.49,"low":57.95,"close":58.03,"volume":1198636},{"time":"2026-04-06","open":58,"high":58.13,"low":57.34,"close":57.66,"volume":2795439},{"time":"2026-04-07","open":57.62,"high":57.84,"low":56.75,"close":57,"volume":3138692},{"time":"2026-04-08","open":56.96,"high":57.08,"low":55.91,"close":56.27,"volume":4796848},{"time":"2026-04-09","open":56.24,"high":56.88,"low":55.65,"close":55.97,"volume":1814053},{"time":"2026-04-10","open":55.93,"high":56.41,"low":54.93,"close":55.59,"volume":2968073},{"time":"2026-04-13","open":55.55,"high":55.94,"low":54.89,"close":55.75,"volume":3457013},{"time":"2026-04-14","open":55.72,"high":56.59,"low":55.4,"close":56.41,"volume":1646932},{"time":"2026-04-15","open":56.38,"high":56.8,"low":56.12,"close":56.69,"volume":1955770},{"time":"2026-04-16","open":56.65,"high":56.74,"low":55.22,"close":55.44,"volume":3845524},{"time":"2026-04-17","open":55.41,"high":55.88,"low":54.7,"close":54.95,"volume":4619202},{"time":"2026-04-20","open":54.91,"high":55.8,"low":54.88,"close":55.25,"volume":4646828},{"time":"2026-04-21","open":55.21,"high":56.15,"low":54.85,"close":55.71,"volume":2150616},{"time":"2026-04-22","open":55.68,"high":55.94,"low":54.98,"close":55.19,"volume":5138428},{"time":"2026-04-23","open":55.15,"high":55.72,"low":54.79,"close":55.35,"volume":4861742},{"time":"2026-04-24","open":55.31,"high":55.75,"low":54.66,"close":55.53,"volume":2664581},{"time":"2026-04-27","open":55.5,"high":55.93,"low":54.63,"close":54.99,"volume":4658207},{"time":"2026-04-28","open":54.96,"high":55.37,"low":53.63,"close":54.01,"volume":677905},{"time":"2026-04-29","open":53.98,"high":55.08,"low":53.63,"close":54.52,"volume":4827736},{"time":"2026-04-30","open":54.48,"high":54.63,"low":54.45,"close":54.58,"volume":3971922},{"time":"2026-05-01","open":54.54,"high":55.11,"low":53.76,"close":54.07,"volume":2162354},{"time":"2026-05-04","open":54.03,"high":54.53,"low":53.57,"close":54.09,"volume":2575714},{"time":"2026-05-05","open":54.06,"high":54.57,"low":53.12,"close":53.19,"volume":3445806},{"time":"2026-05-06","open":53.15,"high":54.63,"low":52.56,"close":54.31,"volume":5091929},{"time":"2026-05-07","open":54.27,"high":55.29,"low":53.73,"close":54.85,"volume":837470},{"time":"2026-05-08","open":54.82,"high":55.14,"low":54.35,"close":54.81,"volume":4759410},{"time":"2026-05-11","open":54.78,"high":55.72,"low":54.78,"close":55.25,"volume":3184004},{"time":"2026-05-12","open":55.22,"high":56.73,"low":55.08,"close":56.27,"volume":4021673},{"time":"2026-05-13","open":56.24,"high":56.82,"low":55.25,"close":55.82,"volume":2789973},{"time":"2026-05-14","open":55.79,"high":56.15,"low":55.3,"close":55.65,"volume":882500},{"time":"2026-05-15","open":55.61,"high":55.68,"low":55.12,"close":55.34,"volume":4678717},{"time":"2026-05-18","open":55.3,"high":55.74,"low":54.73,"close":55.51,"volume":2829886},{"time":"2026-05-19","open":55.48,"high":56.28,"low":55.36,"close":55.79,"volume":2874695},{"time":"2026-05-20","open":55.75,"high":56.34,"low":54.78,"close":55.12,"volume":1609601},{"time":"2026-05-21","open":55.08,"high":55.32,"low":54.77,"close":55.07,"volume":738572},{"time":"2026-05-22","open":55.03,"high":56.03,"low":54.94,"close":55.77,"volume":4629608},{"time":"2026-05-25","open":55.74,"high":56.24,"low":55.11,"close":55.83,"volume":4886286},{"time":"2026-05-26","open":55.79,"high":56.34,"low":55.21,"close":56.17,"volume":1276591},{"time":"2026-05-27","open":56.13,"high":56.61,"low":55.9,"close":56.39,"volume":4723347},{"time":"2026-05-28","open":56.36,"high":56.74,"low":55.82,"close":56.53,"volume":4925847},{"time":"2026-05-29","open":56.5,"high":57.12,"low":56.34,"close":56.83,"volume":2125624},{"time":"2026-06-01","open":56.79,"high":56.79,"low":56.27,"close":56.56,"volume":3925774},{"time":"2026-06-02","open":56.53,"high":57.7,"low":56.45,"close":57.07,"volume":3297869},{"time":"2026-06-03","open":57.03,"high":57.48,"low":56.56,"close":56.95,"volume":2338236},{"time":"2026-06-04","open":56.92,"high":57.16,"low":55.45,"close":56.04,"volume":2341217},{"time":"2026-06-05","open":56,"high":56.59,"low":55.7,"close":55.75,"volume":3716026},{"time":"2026-06-08","open":55.72,"high":56.18,"low":55.71,"close":55.88,"volume":3560928},{"time":"2026-06-09","open":55.84,"high":56.23,"low":55.64,"close":56.05,"volume":3698689},{"time":"2026-06-10","open":56.02,"high":56.63,"low":55.51,"close":55.93,"volume":2045611},{"time":"2026-06-11","open":55.9,"high":56.81,"low":55.64,"close":56.35,"volume":4707959},{"time":"2026-06-12","open":56.31,"high":57.28,"low":55.71,"close":56.62,"volume":4549179},{"time":"2026-06-15","open":56.59,"high":57.38,"low":56.43,"close":57.21,"volume":3524054},{"time":"2026-06-16","open":57.17,"high":57.39,"low":56.26,"close":56.78,"volume":206797},{"time":"2026-06-17","open":56.75,"high":57.57,"low":56.34,"close":56.95,"volume":5024075},{"time":"2026-06-18","open":56.91,"high":57.27,"low":56.33,"close":57.05,"volume":3116051},{"time":"2026-06-19","open":57.01,"high":57.14,"low":56.47,"close":56.93,"volume":2863774},{"time":"2026-06-22","open":56.9,"high":58.22,"low":56.23,"close":57.84,"volume":1314617},{"time":"2026-06-23","open":57.8,"high":57.84,"low":57.39,"close":57.44,"volume":383922},{"time":"2026-06-24","open":57.4,"high":57.84,"low":57.07,"close":57.66,"volume":4185650},{"time":"2026-06-25","open":57.62,"high":58.2,"low":56.85,"close":57,"volume":2522541},{"time":"2026-06-26","open":56.97,"high":57.34,"low":56.43,"close":57.17,"volume":2822169},{"time":"2026-06-29","open":57.13,"high":57.78,"low":56.94,"close":57.04,"volume":2014248},{"time":"2026-06-30","open":57,"high":57.19,"low":56.46,"close":56.66,"volume":381667},{"time":"2026-07-01","open":56.63,"high":57.69,"low":56.58,"close":57.09,"volume":657951},{"time":"2026-07-02","open":57.06,"high":57.76,"low":56.97,"close":57.33,"volume":1962214},{"time":"2026-07-03","open":57.29,"high":57.33,"low":56.94,"close":57.02,"volume":3934161},{"time":"2026-07-06","open":56.98,"high":57.22,"low":56.06,"close":56.48,"volume":1031286},{"time":"2026-07-07","open":56.44,"high":56.86,"low":55.47,"close":56.15,"volume":4753162},{"time":"2026-07-08","open":56.11,"high":57.13,"low":55.82,"close":57.06,"volume":1938583},{"time":"2026-07-09","open":57.02,"high":57.22,"low":56.35,"close":56.98,"volume":4615284},{"time":"2026-07-10","open":56.95,"high":58.04,"low":56.38,"close":57.56,"volume":544085},{"time":"2026-07-13","open":57.52,"high":58.25,"low":57.15,"close":57.97,"volume":2964549},{"time":"2026-07-14","open":57.94,"high":58.59,"low":57.13,"close":57.22,"volume":2492583},{"time":"2026-07-15","open":57.18,"high":57.32,"low":56.74,"close":56.76,"volume":3016911},{"time":"2026-07-16","open":56.73,"high":56.83,"low":56.05,"close":56.06,"volume":1165951},{"time":"2026-07-17","open":56.03,"high":57.29,"low":55.66,"close":56.62,"volume":4844364},{"time":"2026-07-20","open":56.59,"high":57.13,"low":56.3,"close":56.69,"volume":4844401},{"time":"2026-07-21","open":56.65,"high":57.36,"low":56.2,"close":56.98,"volume":3996161},{"time":"2026-07-22","open":56.94,"high":57.43,"low":55.98,"close":56.64,"volume":5107975},{"time":"2026-07-23","open":56.61,"high":57.16,"low":56.23,"close":56.39,"volume":1438386},{"time":"2026-07-24","open":56.36,"high":56.62,"low":56.02,"close":56.35,"volume":1009515},{"time":"2026-07-27","open":56.31,"high":56.61,"low":55.96,"close":56.51,"volume":3093139},{"time":"2026-07-28","open":56.47,"high":57.25,"low":56.06,"close":56.81,"volume":1050370},{"time":"2026-07-29","open":56.78,"high":57.13,"low":56.44,"close":57.06,"volume":4758581},{"time":"2026-07-30","open":57.03,"high":57.09,"low":56.84,"close":56.87,"volume":2490093},{"time":"2026-07-31","open":56.83,"high":58.21,"low":56.31,"close":58,"volume":691088}],"count":261,"source":"fallback","cachedAt":"2026-08-01T19:46:00+00:00"}