{"ok":true,"symbol":"NASCON","name":"NASCON Allied Industries PLC","sector":"Consumer Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":190,"regularMarketChange":-3,"regularMarketChangePercent":-1.55,"52WeekHigh":243.87,"52WeekLow":180,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":222,"high":222.29,"low":217.23,"close":219.38,"volume":1291732},{"time":"2025-08-05","open":219.29,"high":219.77,"low":214.76,"close":216.48,"volume":239970},{"time":"2025-08-06","open":216.39,"high":220.2,"low":215.64,"close":218.45,"volume":777716},{"time":"2025-08-07","open":218.35,"high":222.26,"low":218.27,"close":220.18,"volume":1020981},{"time":"2025-08-08","open":220.09,"high":222.56,"low":217.82,"close":218.19,"volume":118238},{"time":"2025-08-11","open":218.1,"high":219.68,"low":216.18,"close":217.25,"volume":118887},{"time":"2025-08-12","open":217.16,"high":217.75,"low":216.19,"close":216.69,"volume":618626},{"time":"2025-08-13","open":216.6,"high":218.74,"low":216.26,"close":218.41,"volume":919584},{"time":"2025-08-14","open":218.31,"high":219.93,"low":216.01,"close":216.8,"volume":915245},{"time":"2025-08-15","open":216.71,"high":219.09,"low":214.33,"close":215.14,"volume":354990},{"time":"2025-08-18","open":215.05,"high":217.43,"low":214.49,"close":214.58,"volume":779362},{"time":"2025-08-19","open":214.49,"high":217.05,"low":212.48,"close":216.33,"volume":713493},{"time":"2025-08-20","open":216.23,"high":218.3,"low":215.52,"close":216.86,"volume":631458},{"time":"2025-08-21","open":216.77,"high":218.61,"low":215.33,"close":218.2,"volume":227268},{"time":"2025-08-22","open":218.11,"high":219.48,"low":217.75,"close":218.87,"volume":867551},{"time":"2025-08-25","open":218.77,"high":222.72,"low":218.05,"close":220.35,"volume":1225503},{"time":"2025-08-26","open":220.26,"high":221.03,"low":220.01,"close":220.84,"volume":724097},{"time":"2025-08-27","open":220.74,"high":222.29,"low":220.63,"close":221.43,"volume":267609},{"time":"2025-08-28","open":221.34,"high":223.52,"low":219.43,"close":223.24,"volume":783023},{"time":"2025-08-29","open":223.15,"high":225.16,"low":218.62,"close":221.07,"volume":295471},{"time":"2025-09-01","open":220.98,"high":223.1,"low":217.43,"close":220.01,"volume":93464},{"time":"2025-09-02","open":219.92,"high":220.73,"low":212.81,"close":214.62,"volume":468808},{"time":"2025-09-03","open":214.53,"high":217.33,"low":213.43,"close":215.97,"volume":761759},{"time":"2025-09-04","open":215.88,"high":217.29,"low":215.4,"close":216.37,"volume":1222696},{"time":"2025-09-05","open":216.28,"high":218.71,"low":215.49,"close":217.3,"volume":986270},{"time":"2025-09-08","open":217.21,"high":217.65,"low":214.68,"close":215.94,"volume":211325},{"time":"2025-09-09","open":215.85,"high":217.82,"low":213.79,"close":216.33,"volume":638589},{"time":"2025-09-10","open":216.24,"high":218.56,"low":213.79,"close":215.59,"volume":427049},{"time":"2025-09-11","open":215.49,"high":220.94,"low":214.16,"close":219.77,"volume":367697},{"time":"2025-09-12","open":219.68,"high":221.76,"low":218.72,"close":219.71,"volume":1158791},{"time":"2025-09-15","open":219.62,"high":222.66,"low":218.27,"close":220.54,"volume":828632},{"time":"2025-09-16","open":220.44,"high":224.38,"low":220.04,"close":222.65,"volume":578863},{"time":"2025-09-17","open":222.56,"high":224.68,"low":220.46,"close":223.18,"volume":512227},{"time":"2025-09-18","open":223.09,"high":225.66,"low":222.69,"close":223.3,"volume":622271},{"time":"2025-09-19","open":223.2,"high":228.91,"low":221.56,"close":226.34,"volume":1277495},{"time":"2025-09-22","open":226.24,"high":229.91,"low":225.95,"close":228.2,"volume":447559},{"time":"2025-09-23","open":228.11,"high":230.69,"low":226.16,"close":228.48,"volume":63205},{"time":"2025-09-24","open":228.38,"high":229.76,"low":224.3,"close":224.87,"volume":393264},{"time":"2025-09-25","open":224.77,"high":225.06,"low":222.96,"close":224.41,"volume":880219},{"time":"2025-09-26","open":224.32,"high":226.86,"low":222.77,"close":224.92,"volume":219032},{"time":"2025-09-29","open":224.82,"high":225.52,"low":222.45,"close":224.44,"volume":561162},{"time":"2025-09-30","open":224.34,"high":226.85,"low":224.22,"close":224.91,"volume":1045469},{"time":"2025-10-01","open":224.82,"high":225.39,"low":221.08,"close":221.17,"volume":1118970},{"time":"2025-10-02","open":221.08,"high":222.95,"low":219.53,"close":222.46,"volume":1031783},{"time":"2025-10-03","open":222.36,"high":225.91,"low":220.86,"close":223.57,"volume":940888},{"time":"2025-10-06","open":223.48,"high":228.83,"low":221.47,"close":226.63,"volume":455285},{"time":"2025-10-07","open":226.54,"high":229.03,"low":223.66,"close":226.33,"volume":169488},{"time":"2025-10-08","open":226.24,"high":227.38,"low":220.71,"close":222.19,"volume":1231802},{"time":"2025-10-09","open":222.1,"high":223.45,"low":219.19,"close":220.11,"volume":1247249},{"time":"2025-10-10","open":220.01,"high":222.42,"low":219.17,"close":220.22,"volume":291076},{"time":"2025-10-13","open":220.13,"high":224.06,"low":219.98,"close":221.77,"volume":1226282},{"time":"2025-10-14","open":221.68,"high":222.39,"low":218.4,"close":219.93,"volume":596202},{"time":"2025-10-15","open":219.83,"high":220.91,"low":213.94,"close":216.16,"volume":569756},{"time":"2025-10-16","open":216.07,"high":217.36,"low":212.96,"close":215.28,"volume":471174},{"time":"2025-10-17","open":215.19,"high":217.02,"low":214.49,"close":216.28,"volume":1296575},{"time":"2025-10-20","open":216.19,"high":220.54,"low":214.77,"close":219.02,"volume":1275598},{"time":"2025-10-21","open":218.93,"high":221.23,"low":217.84,"close":221.22,"volume":445891},{"time":"2025-10-22","open":221.13,"high":223.77,"low":218.91,"close":222.54,"volume":340638},{"time":"2025-10-23","open":222.45,"high":223.33,"low":221.28,"close":223.23,"volume":462997},{"time":"2025-10-24","open":223.14,"high":224.88,"low":222.63,"close":224.41,"volume":455246},{"time":"2025-10-27","open":224.31,"high":226.35,"low":222.19,"close":226.09,"volume":1233172},{"time":"2025-10-28","open":225.99,"high":232.48,"low":224.23,"close":229.75,"volume":316762},{"time":"2025-10-29","open":229.66,"high":232.99,"low":228.52,"close":230.37,"volume":365034},{"time":"2025-10-30","open":230.27,"high":231.05,"low":227.61,"close":230.46,"volume":984919},{"time":"2025-10-31","open":230.37,"high":231.93,"low":227.75,"close":230.73,"volume":199975},{"time":"2025-11-03","open":230.63,"high":233.39,"low":228.04,"close":230.43,"volume":253334},{"time":"2025-11-04","open":230.33,"high":232.02,"low":228.93,"close":229.83,"volume":649221},{"time":"2025-11-05","open":229.74,"high":234.68,"low":227.51,"close":232.18,"volume":1227544},{"time":"2025-11-06","open":232.08,"high":233.9,"low":227.74,"close":229.46,"volume":85104},{"time":"2025-11-07","open":229.37,"high":231.25,"low":227.46,"close":230.02,"volume":773643},{"time":"2025-11-10","open":229.92,"high":233.37,"low":228.25,"close":232.07,"volume":888087},{"time":"2025-11-11","open":231.97,"high":234.72,"low":229.71,"close":233.09,"volume":376586},{"time":"2025-11-12","open":232.99,"high":234.63,"low":229.78,"close":232.14,"volume":626114},{"time":"2025-11-13","open":232.05,"high":232.44,"low":228.84,"close":230.64,"volume":72234},{"time":"2025-11-14","open":230.54,"high":231.51,"low":225.51,"close":227.97,"volume":467852},{"time":"2025-11-17","open":227.87,"high":231.74,"low":225.91,"close":231.02,"volume":492176},{"time":"2025-11-18","open":230.92,"high":234.15,"low":230.14,"close":231.47,"volume":556377},{"time":"2025-11-19","open":231.38,"high":233.86,"low":226.67,"close":229.42,"volume":1185421},{"time":"2025-11-20","open":229.32,"high":231.69,"low":226.9,"close":230.74,"volume":194873},{"time":"2025-11-21","open":230.64,"high":231.65,"low":228.38,"close":229.25,"volume":255998},{"time":"2025-11-24","open":229.15,"high":230.43,"low":227.46,"close":228.75,"volume":70905},{"time":"2025-11-25","open":228.66,"high":229.75,"low":228.45,"close":229.64,"volume":980542},{"time":"2025-11-26","open":229.55,"high":229.69,"low":226.96,"close":229.58,"volume":620834},{"time":"2025-11-27","open":229.49,"high":232.82,"low":227.49,"close":232.67,"volume":444919},{"time":"2025-11-28","open":232.58,"high":234.08,"low":229.86,"close":233.55,"volume":1260921},{"time":"2025-12-01","open":233.45,"high":234.45,"low":229.18,"close":230.55,"volume":863964},{"time":"2025-12-02","open":230.45,"high":230.88,"low":227.29,"close":229.28,"volume":836700},{"time":"2025-12-03","open":229.18,"high":231.23,"low":225.46,"close":226.94,"volume":1123375},{"time":"2025-12-04","open":226.85,"high":228.02,"low":226.01,"close":226.83,"volume":267175},{"time":"2025-12-05","open":226.73,"high":228.42,"low":226.03,"close":227.45,"volume":457848},{"time":"2025-12-08","open":227.36,"high":230.62,"low":225.9,"close":229.09,"volume":235402},{"time":"2025-12-09","open":229,"high":231.32,"low":226.72,"close":230.91,"volume":554501},{"time":"2025-12-10","open":230.81,"high":233.78,"low":228.5,"close":231.25,"volume":1152020},{"time":"2025-12-11","open":231.15,"high":234.27,"low":229.29,"close":231.64,"volume":495650},{"time":"2025-12-12","open":231.54,"high":233.35,"low":228.57,"close":230.46,"volume":743293},{"time":"2025-12-15","open":230.36,"high":233.77,"low":230.28,"close":232.19,"volume":830013},{"time":"2025-12-16","open":232.1,"high":232.97,"low":230.53,"close":232.01,"volume":240229},{"time":"2025-12-17","open":231.91,"high":233.2,"low":231.32,"close":231.88,"volume":1186382},{"time":"2025-12-18","open":231.79,"high":232.02,"low":229.05,"close":230.78,"volume":770334},{"time":"2025-12-19","open":230.68,"high":232.76,"low":228.61,"close":231.01,"volume":218847},{"time":"2025-12-22","open":230.91,"high":234.11,"low":229.38,"close":233.41,"volume":928566},{"time":"2025-12-23","open":233.31,"high":236.97,"low":232.8,"close":236.81,"volume":1047620},{"time":"2025-12-24","open":236.71,"high":241.51,"low":236.64,"close":238.86,"volume":879046},{"time":"2025-12-25","open":238.76,"high":239.98,"low":237.23,"close":238.35,"volume":984532},{"time":"2025-12-26","open":238.25,"high":241.99,"low":236.15,"close":240.41,"volume":214105},{"time":"2025-12-29","open":240.31,"high":241.81,"low":238.9,"close":240.05,"volume":1207258},{"time":"2025-12-30","open":239.95,"high":240.37,"low":234.03,"close":235.97,"volume":1172202},{"time":"2025-12-31","open":235.87,"high":241.25,"low":234,"close":238.61,"volume":171333},{"time":"2026-01-01","open":238.51,"high":241.65,"low":235.73,"close":238.86,"volume":691304},{"time":"2026-01-02","open":238.76,"high":241.7,"low":237.26,"close":240.5,"volume":174024},{"time":"2026-01-05","open":240.4,"high":243,"low":239.43,"close":241.55,"volume":399272},{"time":"2026-01-06","open":241.45,"high":243.87,"low":236.58,"close":239.4,"volume":859126},{"time":"2026-01-07","open":239.29,"high":240.46,"low":238.01,"close":239.64,"volume":517821},{"time":"2026-01-08","open":239.54,"high":241.33,"low":235.24,"close":236.56,"volume":326728},{"time":"2026-01-09","open":236.46,"high":238.71,"low":234.34,"close":235.25,"volume":531620},{"time":"2026-01-12","open":235.15,"high":237.64,"low":231.85,"close":233.93,"volume":137034},{"time":"2026-01-13","open":233.84,"high":236.68,"low":231.74,"close":234.83,"volume":99086},{"time":"2026-01-14","open":234.73,"high":236.97,"low":233.05,"close":236.26,"volume":1122277},{"time":"2026-01-15","open":236.16,"high":237.51,"low":235.54,"close":235.96,"volume":556448},{"time":"2026-01-16","open":235.86,"high":236.77,"low":233.41,"close":234.74,"volume":1295811},{"time":"2026-01-19","open":234.64,"high":239.92,"low":232.3,"close":238.38,"volume":491624},{"time":"2026-01-20","open":238.28,"high":240.89,"low":233.87,"close":236.06,"volume":272430},{"time":"2026-01-21","open":235.96,"high":237.93,"low":230.97,"close":233.52,"volume":739494},{"time":"2026-01-22","open":233.42,"high":238.93,"low":231.09,"close":236.17,"volume":238974},{"time":"2026-01-23","open":236.07,"high":240.03,"low":233.42,"close":237.8,"volume":1025120},{"time":"2026-01-26","open":237.7,"high":239.47,"low":236.63,"close":238.31,"volume":389304},{"time":"2026-01-27","open":238.21,"high":240.03,"low":236.45,"close":238.1,"volume":1106474},{"time":"2026-01-28","open":238,"high":239.84,"low":236.5,"close":238.25,"volume":1112682},{"time":"2026-01-29","open":238.15,"high":238.96,"low":235.44,"close":236.2,"volume":1143244},{"time":"2026-01-30","open":236.1,"high":238.13,"low":235.76,"close":235.94,"volume":1099638},{"time":"2026-02-02","open":235.84,"high":236.66,"low":233.49,"close":234.06,"volume":393277},{"time":"2026-02-03","open":233.96,"high":235,"low":233.08,"close":233.22,"volume":1154376},{"time":"2026-02-04","open":233.13,"high":235.52,"low":228.88,"close":230.69,"volume":213218},{"time":"2026-02-05","open":230.59,"high":231.86,"low":227.43,"close":228.89,"volume":377793},{"time":"2026-02-06","open":228.79,"high":230.41,"low":223.73,"close":226.28,"volume":464914},{"time":"2026-02-09","open":226.18,"high":227.47,"low":224.7,"close":225.71,"volume":1010155},{"time":"2026-02-10","open":225.61,"high":227.24,"low":221.32,"close":224,"volume":304139},{"time":"2026-02-11","open":223.9,"high":228.51,"low":223.72,"close":226.74,"volume":97515},{"time":"2026-02-12","open":226.64,"high":229.25,"low":223.98,"close":226.84,"volume":1203210},{"time":"2026-02-13","open":226.74,"high":226.94,"low":222.37,"close":223.5,"volume":520913},{"time":"2026-02-16","open":223.4,"high":227.82,"low":221.59,"close":226.31,"volume":684047},{"time":"2026-02-17","open":226.21,"high":228.58,"low":222.67,"close":222.74,"volume":802441},{"time":"2026-02-18","open":222.64,"high":224.99,"low":219.87,"close":220.83,"volume":863251},{"time":"2026-02-19","open":220.74,"high":222.53,"low":219.46,"close":221.4,"volume":1227220},{"time":"2026-02-20","open":221.31,"high":226.13,"low":219.31,"close":224.01,"volume":285749},{"time":"2026-02-23","open":223.91,"high":226.97,"low":223.51,"close":224.86,"volume":695358},{"time":"2026-02-24","open":224.77,"high":231.08,"low":223.03,"close":228.86,"volume":648580},{"time":"2026-02-25","open":228.76,"high":228.87,"low":226.45,"close":227.79,"volume":592956},{"time":"2026-02-26","open":227.7,"high":232.75,"low":227.46,"close":230.41,"volume":641382},{"time":"2026-02-27","open":230.32,"high":230.51,"low":226.06,"close":228.18,"volume":96210},{"time":"2026-03-02","open":228.08,"high":228.43,"low":225.98,"close":227.2,"volume":1005138},{"time":"2026-03-03","open":227.1,"high":227.84,"low":226.6,"close":227.02,"volume":447692},{"time":"2026-03-04","open":226.92,"high":228.35,"low":224.58,"close":225.54,"volume":535743},{"time":"2026-03-05","open":225.45,"high":227.34,"low":221.88,"close":224.34,"volume":118854},{"time":"2026-03-06","open":224.25,"high":227.62,"low":221.87,"close":226.28,"volume":883966},{"time":"2026-03-09","open":226.19,"high":227.5,"low":223.55,"close":226.65,"volume":897826},{"time":"2026-03-10","open":226.56,"high":226.84,"low":223.02,"close":225.4,"volume":1128352},{"time":"2026-03-11","open":225.3,"high":226.94,"low":223.88,"close":224.52,"volume":566572},{"time":"2026-03-12","open":224.42,"high":224.81,"low":221.17,"close":223.48,"volume":1222644},{"time":"2026-03-13","open":223.38,"high":224.77,"low":221.19,"close":221.58,"volume":956461},{"time":"2026-03-16","open":221.48,"high":223.91,"low":218.43,"close":219.43,"volume":294273},{"time":"2026-03-17","open":219.34,"high":221.18,"low":214.86,"close":217.07,"volume":796324},{"time":"2026-03-18","open":216.98,"high":220.83,"low":216.31,"close":219.1,"volume":145490},{"time":"2026-03-19","open":219.01,"high":220.6,"low":218.12,"close":220.21,"volume":892043},{"time":"2026-03-20","open":220.11,"high":221.41,"low":218.55,"close":220.76,"volume":1183690},{"time":"2026-03-23","open":220.66,"high":222.08,"low":220.5,"close":221.32,"volume":1051760},{"time":"2026-03-24","open":221.22,"high":223.41,"low":218.66,"close":223.23,"volume":1132505},{"time":"2026-03-25","open":223.14,"high":226.08,"low":222.28,"close":224.88,"volume":1295740},{"time":"2026-03-26","open":224.78,"high":228.45,"low":222.77,"close":226.56,"volume":1250219},{"time":"2026-03-27","open":226.47,"high":231.25,"low":223.93,"close":228.89,"volume":514976},{"time":"2026-03-30","open":228.79,"high":229.83,"low":225.39,"close":227.68,"volume":407067},{"time":"2026-03-31","open":227.59,"high":227.94,"low":225.1,"close":226.43,"volume":117577},{"time":"2026-04-01","open":226.33,"high":229.87,"low":223.79,"close":227.57,"volume":497987},{"time":"2026-04-02","open":227.47,"high":230.28,"low":225.48,"close":229.55,"volume":827020},{"time":"2026-04-03","open":229.46,"high":232.57,"low":228.18,"close":231.31,"volume":1042378},{"time":"2026-04-06","open":231.21,"high":231.85,"low":226.33,"close":227.05,"volume":171317},{"time":"2026-04-07","open":226.95,"high":229.12,"low":225.98,"close":228.24,"volume":197443},{"time":"2026-04-08","open":228.15,"high":229.11,"low":227.41,"close":228.56,"volume":77155},{"time":"2026-04-09","open":228.46,"high":229.16,"low":225.51,"close":227.85,"volume":1286656},{"time":"2026-04-10","open":227.75,"high":229.45,"low":226.82,"close":228.6,"volume":858095},{"time":"2026-04-13","open":228.51,"high":229.33,"low":227.36,"close":228.62,"volume":819937},{"time":"2026-04-14","open":228.52,"high":229.02,"low":225.82,"close":226.14,"volume":1010861},{"time":"2026-04-15","open":226.05,"high":227.31,"low":224.54,"close":224.54,"volume":857085},{"time":"2026-04-16","open":224.44,"high":227.46,"low":222.07,"close":227.28,"volume":358803},{"time":"2026-04-17","open":227.18,"high":227.44,"low":223.95,"close":225.92,"volume":441036},{"time":"2026-04-20","open":225.83,"high":229.59,"low":223.92,"close":227.45,"volume":956594},{"time":"2026-04-21","open":227.36,"high":228.73,"low":224.03,"close":224.79,"volume":202507},{"time":"2026-04-22","open":224.69,"high":225.54,"low":220.6,"close":221.85,"volume":795217},{"time":"2026-04-23","open":221.75,"high":223.79,"low":216.82,"close":219.35,"volume":1112593},{"time":"2026-04-24","open":219.26,"high":221.6,"low":218.71,"close":220.77,"volume":971300},{"time":"2026-04-27","open":220.68,"high":225.86,"low":218.58,"close":223.4,"volume":234869},{"time":"2026-04-28","open":223.31,"high":225.21,"low":223.14,"close":224.39,"volume":109884},{"time":"2026-04-29","open":224.29,"high":227.6,"low":222.68,"close":226.8,"volume":703571},{"time":"2026-04-30","open":226.71,"high":229.03,"low":223.67,"close":224.92,"volume":454662},{"time":"2026-05-01","open":224.82,"high":225.11,"low":222.82,"close":224.12,"volume":1279415},{"time":"2026-05-04","open":224.03,"high":225.76,"low":222.09,"close":224.45,"volume":664757},{"time":"2026-05-05","open":224.36,"high":226.2,"low":221.36,"close":222.8,"volume":209610},{"time":"2026-05-06","open":222.71,"high":224.48,"low":220.05,"close":221.71,"volume":982118},{"time":"2026-05-07","open":221.62,"high":222.88,"low":220.24,"close":220.93,"volume":1243637},{"time":"2026-05-08","open":220.84,"high":222.33,"low":219.01,"close":219.75,"volume":808572},{"time":"2026-05-11","open":219.66,"high":220.43,"low":214.11,"close":215.61,"volume":281350},{"time":"2026-05-12","open":215.52,"high":222.51,"low":213.52,"close":219.98,"volume":606614},{"time":"2026-05-13","open":219.89,"high":224.77,"low":217.63,"close":222.32,"volume":504966},{"time":"2026-05-14","open":222.23,"high":224.87,"low":219.71,"close":222,"volume":662984},{"time":"2026-05-15","open":222,"high":222,"low":222,"close":222,"volume":419256},{"time":"2026-05-18","open":222,"high":222,"low":222,"close":222,"volume":486174},{"time":"2026-05-19","open":222,"high":210,"low":210,"close":210,"volume":1981263},{"time":"2026-05-20","open":210,"high":221,"low":213.7,"close":214,"volume":3725157},{"time":"2026-05-21","open":214,"high":221,"low":210,"close":210,"volume":5771970},{"time":"2026-05-22","open":210,"high":210,"low":210,"close":210,"volume":4805322},{"time":"2026-05-25","open":210,"high":210,"low":210,"close":210,"volume":800395},{"time":"2026-05-26","open":210,"high":220,"low":208,"close":220,"volume":2012123},{"time":"2026-05-29","open":220,"high":220,"low":220,"close":220,"volume":3680275},{"time":"2026-06-01","open":220,"high":219.5,"low":219.5,"close":219.5,"volume":1536683},{"time":"2026-06-02","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":283264},{"time":"2026-06-03","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":320991},{"time":"2026-06-04","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":143024},{"time":"2026-06-05","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":678610},{"time":"2026-06-09","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":298501},{"time":"2026-06-10","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":496175},{"time":"2026-06-11","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":258158},{"time":"2026-06-13","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":258159},{"time":"2026-06-16","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":355140},{"time":"2026-06-17","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":6965781},{"time":"2026-06-18","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":3396009},{"time":"2026-06-19","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":3769594},{"time":"2026-06-23","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":577359},{"time":"2026-06-24","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":78129},{"time":"2026-06-25","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":141229},{"time":"2026-06-26","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":151766},{"time":"2026-06-30","open":219.5,"high":219.5,"low":219.5,"close":219.5,"volume":506209},{"time":"2026-07-01","open":219.5,"high":197.6,"low":197.6,"close":197.6,"volume":350308},{"time":"2026-07-02","open":197.6,"high":197.6,"low":197.6,"close":197.6,"volume":218315},{"time":"2026-07-03","open":197.6,"high":197.6,"low":197.6,"close":197.6,"volume":414674},{"time":"2026-07-06","open":197.6,"high":197.6,"low":197.6,"close":197.6,"volume":814989},{"time":"2026-07-07","open":197.6,"high":197.6,"low":197.6,"close":197.6,"volume":574935},{"time":"2026-07-08","open":197.6,"high":197.6,"low":197.6,"close":197.6,"volume":390766},{"time":"2026-07-09","open":197.6,"high":197.6,"low":197.6,"close":197.6,"volume":600390},{"time":"2026-07-10","open":197.6,"high":197.6,"low":197.6,"close":197.6,"volume":1537642},{"time":"2026-07-13","open":197.6,"high":180,"low":180,"close":180,"volume":685355},{"time":"2026-07-14","open":180,"high":180,"low":180,"close":180,"volume":253609},{"time":"2026-07-15","open":180,"high":180,"low":180,"close":180,"volume":478341},{"time":"2026-07-16","open":180,"high":180,"low":180,"close":180,"volume":853890},{"time":"2026-07-17","open":180,"high":180,"low":180,"close":180,"volume":818990},{"time":"2026-07-20","open":180,"high":180,"low":180,"close":180,"volume":721459},{"time":"2026-07-21","open":180,"high":180,"low":180,"close":180,"volume":761280},{"time":"2026-07-22","open":180,"high":196,"low":180,"close":196,"volume":4637732},{"time":"2026-07-23","open":196,"high":196,"low":196,"close":196,"volume":567304},{"time":"2026-07-24","open":196,"high":196,"low":196,"close":196,"volume":1846741},{"time":"2026-07-27","open":196,"high":196,"low":196,"close":196,"volume":8584474},{"time":"2026-07-28","open":196,"high":200,"low":196,"close":200,"volume":7923943},{"time":"2026-07-29","open":200,"high":200,"low":200,"close":200,"volume":2445139},{"time":"2026-07-30","open":200,"high":193,"low":193,"close":193,"volume":740886},{"time":"2026-07-31","open":193,"high":190,"low":190,"close":190,"volume":982519}],"count":254,"source":"mixed","cachedAt":"2026-08-03T04:41:38+00:00"}