{"ok":true,"symbol":"MANSARD","name":"AXA Mansard Insurance PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":13,"regularMarketChange":-0.2,"regularMarketChangePercent":-1.52,"52WeekHigh":15.08,"52WeekLow":11,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":14,"high":14.08,"low":13.93,"close":13.99,"volume":3149910},{"time":"2025-08-05","open":14,"high":14.03,"low":13.97,"close":14,"volume":3008229},{"time":"2025-08-06","open":14.01,"high":14.07,"low":13.92,"close":14.02,"volume":2525759},{"time":"2025-08-07","open":14.02,"high":14.17,"low":14,"close":14.05,"volume":2101618},{"time":"2025-08-08","open":14.06,"high":14.21,"low":13.95,"close":14.17,"volume":528279},{"time":"2025-08-11","open":14.18,"high":14.42,"low":14.06,"close":14.29,"volume":1404317},{"time":"2025-08-12","open":14.3,"high":14.45,"low":14.23,"close":14.34,"volume":4768575},{"time":"2025-08-13","open":14.35,"high":14.63,"low":14.26,"close":14.59,"volume":4996985},{"time":"2025-08-14","open":14.59,"high":14.72,"low":14.37,"close":14.43,"volume":5173237},{"time":"2025-08-15","open":14.44,"high":14.66,"low":14.29,"close":14.62,"volume":3955027},{"time":"2025-08-18","open":14.63,"high":14.96,"low":14.51,"close":14.8,"volume":283775},{"time":"2025-08-19","open":14.81,"high":14.95,"low":14.55,"close":14.67,"volume":1002520},{"time":"2025-08-20","open":14.68,"high":14.91,"low":14.56,"close":14.76,"volume":3429105},{"time":"2025-08-21","open":14.77,"high":15.02,"low":14.58,"close":14.85,"volume":1054818},{"time":"2025-08-22","open":14.85,"high":15.02,"low":14.55,"close":14.67,"volume":2677333},{"time":"2025-08-25","open":14.68,"high":14.82,"low":14.41,"close":14.56,"volume":306077},{"time":"2025-08-26","open":14.57,"high":14.81,"low":14.46,"close":14.76,"volume":973084},{"time":"2025-08-27","open":14.77,"high":14.81,"low":14.77,"close":14.79,"volume":4017948},{"time":"2025-08-28","open":14.8,"high":15.06,"low":14.69,"close":15,"volume":366627},{"time":"2025-08-29","open":15.01,"high":15.08,"low":14.71,"close":14.88,"volume":665701},{"time":"2025-09-01","open":14.88,"high":15.02,"low":14.81,"close":14.87,"volume":1741048},{"time":"2025-09-02","open":14.88,"high":14.94,"low":14.69,"close":14.76,"volume":2598007},{"time":"2025-09-03","open":14.77,"high":14.89,"low":14.7,"close":14.74,"volume":3943718},{"time":"2025-09-04","open":14.75,"high":14.91,"low":14.38,"close":14.52,"volume":866659},{"time":"2025-09-05","open":14.53,"high":14.53,"low":14.43,"close":14.48,"volume":3728314},{"time":"2025-09-08","open":14.49,"high":14.66,"low":14.16,"close":14.33,"volume":4382447},{"time":"2025-09-09","open":14.34,"high":14.48,"low":14.2,"close":14.32,"volume":413629},{"time":"2025-09-10","open":14.33,"high":14.38,"low":14.2,"close":14.31,"volume":1053471},{"time":"2025-09-11","open":14.32,"high":14.51,"low":14.26,"close":14.38,"volume":1665433},{"time":"2025-09-12","open":14.39,"high":14.48,"low":14.24,"close":14.28,"volume":1062114},{"time":"2025-09-15","open":14.29,"high":14.53,"low":14.24,"close":14.43,"volume":4307629},{"time":"2025-09-16","open":14.44,"high":14.5,"low":14.03,"close":14.19,"volume":4936942},{"time":"2025-09-17","open":14.2,"high":14.25,"low":14.01,"close":14.08,"volume":1568962},{"time":"2025-09-18","open":14.09,"high":14.1,"low":13.99,"close":14.05,"volume":1575777},{"time":"2025-09-19","open":14.06,"high":14.13,"low":13.9,"close":14.04,"volume":671514},{"time":"2025-09-22","open":14.05,"high":14.28,"low":13.98,"close":14.16,"volume":3876189},{"time":"2025-09-23","open":14.17,"high":14.2,"low":13.95,"close":14.05,"volume":2167255},{"time":"2025-09-24","open":14.06,"high":14.21,"low":13.72,"close":13.77,"volume":2129663},{"time":"2025-09-25","open":13.78,"high":13.8,"low":13.66,"close":13.7,"volume":4928887},{"time":"2025-09-26","open":13.7,"high":13.9,"low":13.7,"close":13.8,"volume":2835681},{"time":"2025-09-29","open":13.8,"high":13.96,"low":13.69,"close":13.83,"volume":3201236},{"time":"2025-09-30","open":13.84,"high":13.88,"low":13.82,"close":13.84,"volume":3091985},{"time":"2025-10-01","open":13.85,"high":14.15,"low":13.79,"close":14.01,"volume":4619440},{"time":"2025-10-02","open":14.02,"high":14.27,"low":13.97,"close":14.21,"volume":3217259},{"time":"2025-10-03","open":14.22,"high":14.39,"low":14.06,"close":14.27,"volume":600184},{"time":"2025-10-06","open":14.28,"high":14.3,"low":14.22,"close":14.22,"volume":2762477},{"time":"2025-10-07","open":14.23,"high":14.41,"low":14.21,"close":14.35,"volume":3012234},{"time":"2025-10-08","open":14.36,"high":14.4,"low":14.24,"close":14.32,"volume":2567179},{"time":"2025-10-09","open":14.33,"high":14.47,"low":14.17,"close":14.18,"volume":3532514},{"time":"2025-10-10","open":14.19,"high":14.19,"low":14.04,"close":14.14,"volume":3016919},{"time":"2025-10-13","open":14.15,"high":14.27,"low":13.91,"close":13.96,"volume":4593983},{"time":"2025-10-14","open":13.97,"high":14.05,"low":13.75,"close":13.8,"volume":1158133},{"time":"2025-10-15","open":13.81,"high":13.96,"low":13.52,"close":13.66,"volume":3331559},{"time":"2025-10-16","open":13.67,"high":13.82,"low":13.58,"close":13.7,"volume":1826676},{"time":"2025-10-17","open":13.7,"high":13.8,"low":13.48,"close":13.51,"volume":2432334},{"time":"2025-10-20","open":13.52,"high":13.53,"low":13.5,"close":13.51,"volume":446287},{"time":"2025-10-21","open":13.51,"high":13.8,"low":13.44,"close":13.68,"volume":4296348},{"time":"2025-10-22","open":13.69,"high":13.76,"low":13.5,"close":13.58,"volume":2653221},{"time":"2025-10-23","open":13.59,"high":13.79,"low":13.5,"close":13.63,"volume":2414146},{"time":"2025-10-24","open":13.64,"high":13.68,"low":13.57,"close":13.6,"volume":3403308},{"time":"2025-10-27","open":13.61,"high":13.62,"low":13.61,"close":13.62,"volume":1367392},{"time":"2025-10-28","open":13.62,"high":13.73,"low":13.5,"close":13.62,"volume":717675},{"time":"2025-10-29","open":13.63,"high":13.69,"low":13.55,"close":13.69,"volume":4358774},{"time":"2025-10-30","open":13.7,"high":13.74,"low":13.57,"close":13.7,"volume":1723400},{"time":"2025-10-31","open":13.71,"high":13.78,"low":13.61,"close":13.62,"volume":4677460},{"time":"2025-11-03","open":13.63,"high":13.73,"low":13.47,"close":13.54,"volume":1145331},{"time":"2025-11-04","open":13.55,"high":13.64,"low":13.44,"close":13.58,"volume":5006349},{"time":"2025-11-05","open":13.59,"high":13.78,"low":13.57,"close":13.7,"volume":4905330},{"time":"2025-11-06","open":13.71,"high":13.79,"low":13.55,"close":13.71,"volume":977367},{"time":"2025-11-07","open":13.71,"high":13.74,"low":13.52,"close":13.62,"volume":3985189},{"time":"2025-11-10","open":13.63,"high":13.68,"low":13.42,"close":13.51,"volume":2881061},{"time":"2025-11-11","open":13.52,"high":13.57,"low":13.37,"close":13.53,"volume":1209463},{"time":"2025-11-12","open":13.54,"high":13.71,"low":13.38,"close":13.5,"volume":1936746},{"time":"2025-11-13","open":13.51,"high":13.54,"low":13.3,"close":13.4,"volume":1104485},{"time":"2025-11-14","open":13.41,"high":13.52,"low":13.3,"close":13.49,"volume":5029437},{"time":"2025-11-17","open":13.5,"high":13.58,"low":13.35,"close":13.54,"volume":489792},{"time":"2025-11-18","open":13.55,"high":13.64,"low":13.34,"close":13.41,"volume":4319839},{"time":"2025-11-19","open":13.42,"high":13.51,"low":13.4,"close":13.5,"volume":4958226},{"time":"2025-11-20","open":13.51,"high":13.54,"low":13.39,"close":13.43,"volume":633626},{"time":"2025-11-21","open":13.44,"high":13.46,"low":13.26,"close":13.32,"volume":3900967},{"time":"2025-11-24","open":13.33,"high":13.41,"low":13.22,"close":13.27,"volume":2036272},{"time":"2025-11-25","open":13.27,"high":13.35,"low":13.17,"close":13.23,"volume":4233717},{"time":"2025-11-26","open":13.24,"high":13.48,"low":13.18,"close":13.34,"volume":1499676},{"time":"2025-11-27","open":13.35,"high":13.4,"low":13.1,"close":13.14,"volume":480331},{"time":"2025-11-28","open":13.15,"high":13.29,"low":13.04,"close":13.19,"volume":5066837},{"time":"2025-12-01","open":13.2,"high":13.35,"low":13.04,"close":13.13,"volume":1370095},{"time":"2025-12-02","open":13.14,"high":13.22,"low":13.02,"close":13.19,"volume":4420820},{"time":"2025-12-03","open":13.2,"high":13.41,"low":13.12,"close":13.3,"volume":604947},{"time":"2025-12-04","open":13.3,"high":13.39,"low":13.14,"close":13.25,"volume":264276},{"time":"2025-12-05","open":13.26,"high":13.35,"low":13.11,"close":13.21,"volume":1952857},{"time":"2025-12-08","open":13.21,"high":13.33,"low":13.14,"close":13.17,"volume":415754},{"time":"2025-12-09","open":13.18,"high":13.35,"low":13.02,"close":13.32,"volume":1323633},{"time":"2025-12-10","open":13.32,"high":13.46,"low":13.19,"close":13.23,"volume":4029060},{"time":"2025-12-11","open":13.24,"high":13.35,"low":13.15,"close":13.35,"volume":983398},{"time":"2025-12-12","open":13.36,"high":13.41,"low":13.2,"close":13.41,"volume":841918},{"time":"2025-12-15","open":13.42,"high":13.49,"low":13.3,"close":13.39,"volume":3563989},{"time":"2025-12-16","open":13.39,"high":13.53,"low":13.32,"close":13.4,"volume":1860169},{"time":"2025-12-17","open":13.41,"high":13.64,"low":13.25,"close":13.63,"volume":1023533},{"time":"2025-12-18","open":13.64,"high":13.7,"low":13.51,"close":13.61,"volume":383779},{"time":"2025-12-19","open":13.62,"high":13.67,"low":13.54,"close":13.61,"volume":1214432},{"time":"2025-12-22","open":13.61,"high":13.96,"low":13.57,"close":13.93,"volume":4780879},{"time":"2025-12-23","open":13.94,"high":14.01,"low":13.55,"close":13.72,"volume":2215036},{"time":"2025-12-24","open":13.72,"high":13.99,"low":13.62,"close":13.89,"volume":1916113},{"time":"2025-12-25","open":13.9,"high":14.06,"low":13.81,"close":13.89,"volume":2081224},{"time":"2025-12-26","open":13.9,"high":14.08,"low":13.89,"close":13.98,"volume":2639534},{"time":"2025-12-29","open":13.99,"high":14.35,"low":13.84,"close":14.2,"volume":4174168},{"time":"2025-12-30","open":14.21,"high":14.33,"low":14.04,"close":14.23,"volume":3242284},{"time":"2025-12-31","open":14.24,"high":14.51,"low":14.12,"close":14.35,"volume":720507},{"time":"2026-01-01","open":14.35,"high":14.52,"low":14.25,"close":14.4,"volume":4285337},{"time":"2026-01-02","open":14.4,"high":14.45,"low":14.25,"close":14.34,"volume":4761207},{"time":"2026-01-05","open":14.35,"high":14.44,"low":14.19,"close":14.4,"volume":707525},{"time":"2026-01-06","open":14.41,"high":14.52,"low":14.14,"close":14.25,"volume":3145330},{"time":"2026-01-07","open":14.26,"high":14.4,"low":13.91,"close":14.07,"volume":4619124},{"time":"2026-01-08","open":14.07,"high":14.19,"low":13.7,"close":13.8,"volume":724983},{"time":"2026-01-09","open":13.81,"high":13.91,"low":13.69,"close":13.7,"volume":4687222},{"time":"2026-01-12","open":13.71,"high":13.91,"low":13.57,"close":13.79,"volume":3407684},{"time":"2026-01-13","open":13.8,"high":13.99,"low":13.8,"close":13.84,"volume":3519149},{"time":"2026-01-14","open":13.85,"high":14.04,"low":13.72,"close":13.89,"volume":222405},{"time":"2026-01-15","open":13.9,"high":13.99,"low":13.59,"close":13.72,"volume":1950192},{"time":"2026-01-16","open":13.73,"high":13.83,"low":13.57,"close":13.8,"volume":2055531},{"time":"2026-01-19","open":13.81,"high":13.86,"low":13.66,"close":13.78,"volume":1641865},{"time":"2026-01-20","open":13.78,"high":14.08,"low":13.72,"close":13.93,"volume":2212996},{"time":"2026-01-21","open":13.94,"high":13.98,"low":13.81,"close":13.94,"volume":4896968},{"time":"2026-01-22","open":13.95,"high":14.08,"low":13.84,"close":14.07,"volume":1464837},{"time":"2026-01-23","open":14.07,"high":14.1,"low":13.85,"close":13.87,"volume":3097703},{"time":"2026-01-26","open":13.88,"high":14.03,"low":13.69,"close":13.78,"volume":2728422},{"time":"2026-01-27","open":13.79,"high":13.8,"low":13.51,"close":13.57,"volume":2673076},{"time":"2026-01-28","open":13.57,"high":13.77,"low":13.42,"close":13.64,"volume":3046600},{"time":"2026-01-29","open":13.64,"high":13.77,"low":13.62,"close":13.69,"volume":5001855},{"time":"2026-01-30","open":13.7,"high":13.77,"low":13.41,"close":13.53,"volume":3017022},{"time":"2026-02-02","open":13.54,"high":13.72,"low":13.46,"close":13.72,"volume":4157320},{"time":"2026-02-03","open":13.73,"high":13.86,"low":13.72,"close":13.77,"volume":1328885},{"time":"2026-02-04","open":13.78,"high":13.9,"low":13.67,"close":13.76,"volume":3900057},{"time":"2026-02-05","open":13.77,"high":13.81,"low":13.68,"close":13.75,"volume":4563345},{"time":"2026-02-06","open":13.75,"high":13.96,"low":13.66,"close":13.84,"volume":2825059},{"time":"2026-02-09","open":13.85,"high":13.98,"low":13.54,"close":13.61,"volume":4913854},{"time":"2026-02-10","open":13.62,"high":13.73,"low":13.53,"close":13.69,"volume":4069365},{"time":"2026-02-11","open":13.7,"high":13.84,"low":13.59,"close":13.75,"volume":982673},{"time":"2026-02-12","open":13.75,"high":13.9,"low":13.71,"close":13.73,"volume":3486495},{"time":"2026-02-13","open":13.74,"high":13.87,"low":13.71,"close":13.83,"volume":4309796},{"time":"2026-02-16","open":13.83,"high":13.85,"low":13.61,"close":13.66,"volume":2693942},{"time":"2026-02-17","open":13.67,"high":13.76,"low":13.61,"close":13.66,"volume":1790559},{"time":"2026-02-18","open":13.66,"high":13.75,"low":13.37,"close":13.48,"volume":899947},{"time":"2026-02-19","open":13.49,"high":13.51,"low":13.25,"close":13.37,"volume":1638160},{"time":"2026-02-20","open":13.38,"high":13.53,"low":13.29,"close":13.4,"volume":1915835},{"time":"2026-02-23","open":13.41,"high":13.51,"low":13.25,"close":13.45,"volume":3047356},{"time":"2026-02-24","open":13.46,"high":13.53,"low":13.41,"close":13.47,"volume":260136},{"time":"2026-02-25","open":13.47,"high":13.59,"low":13.18,"close":13.26,"volume":2215584},{"time":"2026-02-26","open":13.26,"high":13.4,"low":13.02,"close":13.11,"volume":2760760},{"time":"2026-02-27","open":13.12,"high":13.46,"low":13,"close":13.33,"volume":4877747},{"time":"2026-03-02","open":13.33,"high":13.38,"low":13.25,"close":13.3,"volume":4561466},{"time":"2026-03-03","open":13.31,"high":13.4,"low":13.11,"close":13.24,"volume":3010929},{"time":"2026-03-04","open":13.25,"high":13.33,"low":13.11,"close":13.23,"volume":938879},{"time":"2026-03-05","open":13.24,"high":13.3,"low":12.92,"close":13.01,"volume":865278},{"time":"2026-03-06","open":13.01,"high":13.07,"low":12.91,"close":12.93,"volume":3836305},{"time":"2026-03-09","open":12.93,"high":13.03,"low":12.77,"close":12.88,"volume":2977310},{"time":"2026-03-10","open":12.89,"high":13.17,"low":12.84,"close":13.06,"volume":4520586},{"time":"2026-03-11","open":13.07,"high":13.07,"low":12.93,"close":13.03,"volume":4321888},{"time":"2026-03-12","open":13.03,"high":13.11,"low":12.93,"close":13.09,"volume":1268265},{"time":"2026-03-13","open":13.09,"high":13.18,"low":13.02,"close":13.05,"volume":259122},{"time":"2026-03-16","open":13.06,"high":13.24,"low":13.04,"close":13.15,"volume":3487284},{"time":"2026-03-17","open":13.15,"high":13.22,"low":13.07,"close":13.19,"volume":1432440},{"time":"2026-03-18","open":13.19,"high":13.26,"low":13.12,"close":13.15,"volume":1180486},{"time":"2026-03-19","open":13.16,"high":13.35,"low":13.1,"close":13.33,"volume":1274080},{"time":"2026-03-20","open":13.34,"high":13.36,"low":13.14,"close":13.19,"volume":1157167},{"time":"2026-03-23","open":13.19,"high":13.35,"low":12.92,"close":12.96,"volume":1274256},{"time":"2026-03-24","open":12.97,"high":13.15,"low":12.86,"close":13.15,"volume":3898915},{"time":"2026-03-25","open":13.15,"high":13.23,"low":12.86,"close":12.97,"volume":1670243},{"time":"2026-03-26","open":12.97,"high":13.13,"low":12.84,"close":12.97,"volume":2486005},{"time":"2026-03-27","open":12.98,"high":13.02,"low":12.93,"close":13.02,"volume":2711642},{"time":"2026-03-30","open":13.03,"high":13.24,"low":12.92,"close":13.1,"volume":2490586},{"time":"2026-03-31","open":13.11,"high":13.2,"low":12.98,"close":13.05,"volume":4158050},{"time":"2026-04-01","open":13.06,"high":13.13,"low":12.91,"close":13.12,"volume":4242920},{"time":"2026-04-02","open":13.13,"high":13.22,"low":13.08,"close":13.14,"volume":3165424},{"time":"2026-04-03","open":13.15,"high":13.28,"low":13.03,"close":13.06,"volume":1376907},{"time":"2026-04-06","open":13.07,"high":13.19,"low":12.95,"close":13.07,"volume":3217347},{"time":"2026-04-07","open":13.08,"high":13.14,"low":12.93,"close":13.13,"volume":2061172},{"time":"2026-04-08","open":13.14,"high":13.25,"low":12.97,"close":13.09,"volume":4257479},{"time":"2026-04-09","open":13.1,"high":13.12,"low":13.08,"close":13.11,"volume":1821934},{"time":"2026-04-10","open":13.12,"high":13.16,"low":13,"close":13,"volume":1679421},{"time":"2026-04-13","open":13,"high":13.02,"low":12.85,"close":12.97,"volume":4363936},{"time":"2026-04-14","open":12.98,"high":13.17,"low":12.87,"close":13.07,"volume":4330262},{"time":"2026-04-15","open":13.07,"high":13.15,"low":13.02,"close":13.05,"volume":4295657},{"time":"2026-04-16","open":13.06,"high":13.12,"low":12.9,"close":13.08,"volume":4184032},{"time":"2026-04-17","open":13.09,"high":13.1,"low":13,"close":13.08,"volume":3165086},{"time":"2026-04-20","open":13.09,"high":13.33,"low":12.93,"close":13.24,"volume":2841344},{"time":"2026-04-21","open":13.25,"high":13.57,"low":13.19,"close":13.5,"volume":2712279},{"time":"2026-04-22","open":13.51,"high":13.51,"low":13.37,"close":13.5,"volume":2511442},{"time":"2026-04-23","open":13.51,"high":13.76,"low":13.38,"close":13.67,"volume":1744976},{"time":"2026-04-24","open":13.68,"high":13.77,"low":13.57,"close":13.67,"volume":1632936},{"time":"2026-04-27","open":13.68,"high":13.81,"low":13.61,"close":13.71,"volume":543500},{"time":"2026-04-28","open":13.72,"high":13.98,"low":13.67,"close":13.9,"volume":2789447},{"time":"2026-04-29","open":13.9,"high":13.94,"low":13.83,"close":13.84,"volume":4201220},{"time":"2026-04-30","open":13.84,"high":13.87,"low":13.8,"close":13.82,"volume":3076427},{"time":"2026-05-01","open":13.83,"high":13.99,"low":13.74,"close":13.94,"volume":3806794},{"time":"2026-05-04","open":13.95,"high":14.08,"low":13.8,"close":13.97,"volume":4575407},{"time":"2026-05-05","open":13.98,"high":14.16,"low":13.89,"close":14.01,"volume":1874474},{"time":"2026-05-06","open":14.02,"high":14.19,"low":13.91,"close":14,"volume":5091909},{"time":"2026-05-07","open":14.01,"high":14.07,"low":13.89,"close":13.93,"volume":928695},{"time":"2026-05-08","open":13.94,"high":13.97,"low":13.77,"close":13.79,"volume":1813283},{"time":"2026-05-11","open":13.8,"high":14.19,"low":13.7,"close":14.09,"volume":1649219},{"time":"2026-05-12","open":14.1,"high":14.19,"low":13.86,"close":14,"volume":3042715},{"time":"2026-05-13","open":14,"high":14.08,"low":13.91,"close":13.99,"volume":4483073},{"time":"2026-05-14","open":14,"high":14.15,"low":13.98,"close":14,"volume":665659},{"time":"2026-05-15","open":14,"high":14.6,"low":14.6,"close":14.6,"volume":980259},{"time":"2026-05-18","open":14.6,"high":14.6,"low":14.6,"close":14.6,"volume":744938},{"time":"2026-05-19","open":14.6,"high":14.5,"low":14.05,"close":14.05,"volume":1065496},{"time":"2026-05-20","open":14.05,"high":14.1,"low":14.1,"close":14.1,"volume":683950},{"time":"2026-05-21","open":14.1,"high":14.1,"low":14.05,"close":14.05,"volume":1161236},{"time":"2026-05-22","open":14.05,"high":13.65,"low":13.55,"close":13.65,"volume":3385096},{"time":"2026-05-25","open":13.65,"high":14.35,"low":13.65,"close":13.65,"volume":1105077},{"time":"2026-05-26","open":13.65,"high":13.65,"low":13.65,"close":13.65,"volume":570705},{"time":"2026-05-29","open":13.65,"high":13.5,"low":13.1,"close":13.5,"volume":1402068},{"time":"2026-06-01","open":13.5,"high":13.5,"low":13.5,"close":13.5,"volume":662355},{"time":"2026-06-02","open":13.5,"high":13.5,"low":13.5,"close":13.5,"volume":788780},{"time":"2026-06-03","open":13.5,"high":13.5,"low":13.5,"close":13.5,"volume":576924},{"time":"2026-06-04","open":13.5,"high":13.5,"low":13.5,"close":13.5,"volume":625558},{"time":"2026-06-05","open":13.5,"high":13.5,"low":13.5,"close":13.5,"volume":430630},{"time":"2026-06-09","open":13.5,"high":13.5,"low":13.5,"close":13.5,"volume":1346758},{"time":"2026-06-10","open":13.5,"high":13.5,"low":13.5,"close":13.5,"volume":789886},{"time":"2026-06-11","open":13.5,"high":12.6,"low":12.6,"close":12.6,"volume":1378344},{"time":"2026-06-13","open":13.5,"high":12.6,"low":12.6,"close":12.6,"volume":1378344},{"time":"2026-06-15","open":12.6,"high":13.7,"low":13.5,"close":13.7,"volume":1405026},{"time":"2026-06-16","open":13.7,"high":13.7,"low":13.7,"close":13.7,"volume":837782},{"time":"2026-06-17","open":13.7,"high":13,"low":13,"close":13,"volume":821744},{"time":"2026-06-18","open":13,"high":12.85,"low":12.85,"close":12.85,"volume":938993},{"time":"2026-06-19","open":12.85,"high":12.85,"low":12.85,"close":12.85,"volume":753477},{"time":"2026-06-22","open":12.85,"high":12.45,"low":12.45,"close":12.45,"volume":1400165},{"time":"2026-06-23","open":12.45,"high":13,"low":12.05,"close":13,"volume":1550136},{"time":"2026-06-24","open":13,"high":13,"low":13,"close":13,"volume":949679},{"time":"2026-06-25","open":13,"high":13,"low":13,"close":13,"volume":633804},{"time":"2026-06-26","open":13,"high":12.1,"low":12.1,"close":12.1,"volume":884087},{"time":"2026-06-29","open":12.1,"high":12,"low":12,"close":12,"volume":346355},{"time":"2026-06-30","open":12,"high":12,"low":12,"close":12,"volume":659060},{"time":"2026-07-01","open":12,"high":12,"low":12,"close":12,"volume":402381},{"time":"2026-07-02","open":12,"high":12,"low":12,"close":12,"volume":454125},{"time":"2026-07-03","open":12,"high":12,"low":12,"close":12,"volume":361712},{"time":"2026-07-06","open":12,"high":12.1,"low":11.3,"close":12.1,"volume":1887488},{"time":"2026-07-07","open":12.1,"high":12.1,"low":12.1,"close":12.1,"volume":831410},{"time":"2026-07-08","open":12.1,"high":12.1,"low":12.1,"close":12.1,"volume":511361},{"time":"2026-07-09","open":12.1,"high":12.3,"low":12.3,"close":12.3,"volume":708700},{"time":"2026-07-10","open":12.3,"high":12.3,"low":12.3,"close":12.3,"volume":513971},{"time":"2026-07-13","open":12.3,"high":12.3,"low":11.7,"close":11.7,"volume":3964649},{"time":"2026-07-14","open":11.7,"high":11.7,"low":11.7,"close":11.7,"volume":309707},{"time":"2026-07-15","open":11.7,"high":11.9,"low":11,"close":11.7,"volume":2591911},{"time":"2026-07-16","open":11.7,"high":11.2,"low":11.2,"close":11.2,"volume":3566995},{"time":"2026-07-17","open":11.2,"high":11.2,"low":11.2,"close":11.2,"volume":580299},{"time":"2026-07-20","open":11.2,"high":11.2,"low":11.2,"close":11.2,"volume":606524},{"time":"2026-07-21","open":11.2,"high":12,"low":12,"close":12,"volume":1246079},{"time":"2026-07-22","open":12,"high":12.65,"low":12.65,"close":12.65,"volume":467162},{"time":"2026-07-23","open":12.65,"high":13.7,"low":12.8,"close":13.7,"volume":4027275},{"time":"2026-07-24","open":13.7,"high":13.2,"low":13.2,"close":13.2,"volume":788767},{"time":"2026-07-27","open":13.2,"high":13.2,"low":13.2,"close":13.2,"volume":822116},{"time":"2026-07-28","open":13.2,"high":12.8,"low":12.5,"close":12.5,"volume":9148853},{"time":"2026-07-29","open":12.5,"high":13.5,"low":13.2,"close":13.2,"volume":1467815},{"time":"2026-07-30","open":13.2,"high":13.2,"low":13.2,"close":13.2,"volume":2330144},{"time":"2026-07-31","open":13.2,"high":13,"low":13,"close":13,"volume":1454345}],"count":257,"source":"mixed","cachedAt":"2026-08-03T04:15:04+00:00"}