{"ok":true,"symbol":"NEM","name":"NEM Insurance PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":34.2,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":34.39,"52WeekLow":25.5,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":30,"high":30.33,"low":29.9,"close":29.92,"volume":1118020},{"time":"2025-08-05","open":29.88,"high":30.54,"low":29.65,"close":30.19,"volume":1221217},{"time":"2025-08-06","open":30.15,"high":30.35,"low":30.05,"close":30.14,"volume":2135829},{"time":"2025-08-07","open":30.1,"high":30.33,"low":29.76,"close":30.06,"volume":4919132},{"time":"2025-08-08","open":30.02,"high":30.1,"low":29.93,"close":30.09,"volume":1625159},{"time":"2025-08-11","open":30.05,"high":30.78,"low":29.75,"close":30.52,"volume":2940982},{"time":"2025-08-12","open":30.48,"high":30.81,"low":30.46,"close":30.75,"volume":4849940},{"time":"2025-08-13","open":30.71,"high":30.98,"low":30.53,"close":30.64,"volume":1168735},{"time":"2025-08-14","open":30.6,"high":31.15,"low":30.25,"close":30.83,"volume":1529937},{"time":"2025-08-15","open":30.79,"high":30.81,"low":30.2,"close":30.43,"volume":309154},{"time":"2025-08-18","open":30.39,"high":30.5,"low":30.17,"close":30.48,"volume":502005},{"time":"2025-08-19","open":30.44,"high":30.75,"low":29.99,"close":30.07,"volume":2015005},{"time":"2025-08-20","open":30.03,"high":30.67,"low":30.01,"close":30.57,"volume":621574},{"time":"2025-08-21","open":30.53,"high":30.98,"low":30.28,"close":30.89,"volume":1324639},{"time":"2025-08-22","open":30.85,"high":31.19,"low":30.18,"close":30.5,"volume":2435627},{"time":"2025-08-25","open":30.46,"high":30.87,"low":30.29,"close":30.8,"volume":3701171},{"time":"2025-08-26","open":30.76,"high":31.17,"low":30.73,"close":30.82,"volume":2658405},{"time":"2025-08-27","open":30.78,"high":31.26,"low":30.48,"close":30.99,"volume":2452528},{"time":"2025-08-28","open":30.95,"high":31.85,"low":30.6,"close":31.5,"volume":981101},{"time":"2025-08-29","open":31.46,"high":31.56,"low":31.09,"close":31.5,"volume":4813600},{"time":"2025-09-01","open":31.46,"high":31.68,"low":31.03,"close":31.3,"volume":1246787},{"time":"2025-09-02","open":31.25,"high":32,"low":30.96,"close":31.91,"volume":2471755},{"time":"2025-09-03","open":31.86,"high":32.07,"low":31.35,"close":31.67,"volume":1521824},{"time":"2025-09-04","open":31.63,"high":31.87,"low":31.28,"close":31.69,"volume":4816958},{"time":"2025-09-05","open":31.64,"high":32.39,"low":31.54,"close":32.04,"volume":5095007},{"time":"2025-09-08","open":32,"high":32.24,"low":31.86,"close":31.96,"volume":697755},{"time":"2025-09-09","open":31.92,"high":32.42,"low":31.58,"close":32.21,"volume":1935697},{"time":"2025-09-10","open":32.17,"high":32.81,"low":31.84,"close":32.5,"volume":1964362},{"time":"2025-09-11","open":32.46,"high":32.67,"low":31.73,"close":32.11,"volume":2642185},{"time":"2025-09-12","open":32.07,"high":32.33,"low":31.83,"close":31.99,"volume":4580116},{"time":"2025-09-15","open":31.95,"high":32.5,"low":31.84,"close":32.47,"volume":4411538},{"time":"2025-09-16","open":32.43,"high":32.63,"low":31.95,"close":32.15,"volume":582536},{"time":"2025-09-17","open":32.11,"high":32.51,"low":31.74,"close":32.2,"volume":1062184},{"time":"2025-09-18","open":32.16,"high":33.01,"low":31.84,"close":32.78,"volume":1675238},{"time":"2025-09-19","open":32.74,"high":32.88,"low":32.53,"close":32.88,"volume":1640481},{"time":"2025-09-22","open":32.83,"high":33.53,"low":32.58,"close":33.45,"volume":2731969},{"time":"2025-09-23","open":33.41,"high":33.91,"low":33.3,"close":33.8,"volume":4642515},{"time":"2025-09-24","open":33.76,"high":34.34,"low":33.56,"close":34.12,"volume":993990},{"time":"2025-09-25","open":34.07,"high":34.38,"low":33.85,"close":34,"volume":2382388},{"time":"2025-09-26","open":33.95,"high":34.25,"low":33.68,"close":34.16,"volume":4242073},{"time":"2025-09-29","open":34.12,"high":34.39,"low":33.75,"close":34.18,"volume":2538240},{"time":"2025-09-30","open":34.14,"high":34.16,"low":33.66,"close":33.88,"volume":3724363},{"time":"2025-10-01","open":33.84,"high":34.09,"low":33.19,"close":33.58,"volume":1407251},{"time":"2025-10-02","open":33.54,"high":33.82,"low":33.47,"close":33.56,"volume":5121335},{"time":"2025-10-03","open":33.51,"high":33.58,"low":33.22,"close":33.42,"volume":900884},{"time":"2025-10-06","open":33.37,"high":33.63,"low":33.26,"close":33.56,"volume":3329129},{"time":"2025-10-07","open":33.52,"high":33.64,"low":33.37,"close":33.37,"volume":3811602},{"time":"2025-10-08","open":33.32,"high":33.38,"low":32.55,"close":32.71,"volume":4342477},{"time":"2025-10-09","open":32.67,"high":32.9,"low":32.36,"close":32.7,"volume":4382336},{"time":"2025-10-10","open":32.65,"high":33.06,"low":32.49,"close":32.79,"volume":5018499},{"time":"2025-10-13","open":32.75,"high":33.68,"low":32.67,"close":33.36,"volume":3709916},{"time":"2025-10-14","open":33.32,"high":33.71,"low":32.87,"close":33.05,"volume":4002608},{"time":"2025-10-15","open":33,"high":33.17,"low":32.74,"close":32.9,"volume":2013758},{"time":"2025-10-16","open":32.86,"high":32.87,"low":32.31,"close":32.65,"volume":4597773},{"time":"2025-10-17","open":32.61,"high":32.92,"low":32.35,"close":32.49,"volume":2301018},{"time":"2025-10-20","open":32.44,"high":32.54,"low":32.26,"close":32.49,"volume":2858386},{"time":"2025-10-21","open":32.45,"high":32.68,"low":32.07,"close":32.5,"volume":2459491},{"time":"2025-10-22","open":32.46,"high":32.82,"low":32.12,"close":32.76,"volume":1690002},{"time":"2025-10-23","open":32.71,"high":32.85,"low":32.38,"close":32.55,"volume":309491},{"time":"2025-10-24","open":32.5,"high":32.89,"low":31.7,"close":31.98,"volume":4236170},{"time":"2025-10-27","open":31.94,"high":32.35,"low":31.7,"close":32.07,"volume":3645962},{"time":"2025-10-28","open":32.03,"high":32.51,"low":31.92,"close":32.37,"volume":2333641},{"time":"2025-10-29","open":32.33,"high":32.46,"low":32.11,"close":32.45,"volume":4802081},{"time":"2025-10-30","open":32.41,"high":32.77,"low":31.87,"close":32.06,"volume":3317176},{"time":"2025-10-31","open":32.02,"high":32.49,"low":31.7,"close":32.24,"volume":1765588},{"time":"2025-11-03","open":32.19,"high":32.54,"low":31.94,"close":32.27,"volume":955210},{"time":"2025-11-04","open":32.23,"high":32.52,"low":31.87,"close":32.39,"volume":379103},{"time":"2025-11-05","open":32.35,"high":32.4,"low":31.97,"close":32.27,"volume":3797637},{"time":"2025-11-06","open":32.22,"high":32.82,"low":31.94,"close":32.52,"volume":4655682},{"time":"2025-11-07","open":32.47,"high":32.85,"low":32.34,"close":32.56,"volume":1716942},{"time":"2025-11-10","open":32.52,"high":32.69,"low":32.39,"close":32.48,"volume":4740848},{"time":"2025-11-11","open":32.43,"high":32.71,"low":32.03,"close":32.05,"volume":3923954},{"time":"2025-11-12","open":32.01,"high":32.01,"low":31.57,"close":31.85,"volume":4552364},{"time":"2025-11-13","open":31.81,"high":32.22,"low":31.78,"close":31.97,"volume":4239448},{"time":"2025-11-14","open":31.92,"high":32.37,"low":31.75,"close":32.13,"volume":3628988},{"time":"2025-11-17","open":32.09,"high":32.21,"low":31.75,"close":32.05,"volume":1902859},{"time":"2025-11-18","open":32.01,"high":32.35,"low":31.82,"close":32.28,"volume":219461},{"time":"2025-11-19","open":32.24,"high":32.68,"low":31.86,"close":32.39,"volume":3699365},{"time":"2025-11-20","open":32.35,"high":32.81,"low":32.28,"close":32.6,"volume":5142984},{"time":"2025-11-21","open":32.55,"high":33.09,"low":32.2,"close":32.73,"volume":686565},{"time":"2025-11-24","open":32.69,"high":32.79,"low":32.44,"close":32.56,"volume":3452419},{"time":"2025-11-25","open":32.52,"high":32.85,"low":32.13,"close":32.76,"volume":302022},{"time":"2025-11-26","open":32.72,"high":33.38,"low":32.68,"close":33.17,"volume":3431490},{"time":"2025-11-27","open":33.13,"high":33.28,"low":32.79,"close":33.14,"volume":2132923},{"time":"2025-11-28","open":33.1,"high":33.34,"low":32.27,"close":32.63,"volume":4957204},{"time":"2025-12-01","open":32.58,"high":32.78,"low":32.35,"close":32.52,"volume":3129086},{"time":"2025-12-02","open":32.48,"high":32.71,"low":31.99,"close":32.36,"volume":1758763},{"time":"2025-12-03","open":32.32,"high":33.02,"low":32.32,"close":32.76,"volume":540584},{"time":"2025-12-04","open":32.72,"high":33.08,"low":32.45,"close":32.65,"volume":4604211},{"time":"2025-12-05","open":32.61,"high":33.46,"low":32.54,"close":33.09,"volume":3361226},{"time":"2025-12-08","open":33.04,"high":33.43,"low":32.75,"close":33.26,"volume":4946064},{"time":"2025-12-09","open":33.21,"high":33.44,"low":32.82,"close":33.06,"volume":559148},{"time":"2025-12-10","open":33.02,"high":33.5,"low":32.87,"close":33.11,"volume":1057172},{"time":"2025-12-11","open":33.06,"high":33.25,"low":32.59,"close":32.65,"volume":1875764},{"time":"2025-12-12","open":32.61,"high":33.14,"low":32.36,"close":33.06,"volume":1188070},{"time":"2025-12-15","open":33.01,"high":33.21,"low":32.74,"close":33.02,"volume":4474325},{"time":"2025-12-16","open":32.98,"high":33.27,"low":32.49,"close":32.77,"volume":777058},{"time":"2025-12-17","open":32.72,"high":32.89,"low":32.58,"close":32.66,"volume":1219336},{"time":"2025-12-18","open":32.62,"high":32.92,"low":32.28,"close":32.78,"volume":3244274},{"time":"2025-12-19","open":32.73,"high":32.98,"low":32.42,"close":32.75,"volume":3868088},{"time":"2025-12-22","open":32.71,"high":32.96,"low":32.27,"close":32.58,"volume":1400989},{"time":"2025-12-23","open":32.53,"high":32.88,"low":32.4,"close":32.47,"volume":1955543},{"time":"2025-12-24","open":32.43,"high":32.45,"low":31.7,"close":31.76,"volume":4005398},{"time":"2025-12-25","open":31.71,"high":32.14,"low":31.42,"close":31.82,"volume":653832},{"time":"2025-12-26","open":31.78,"high":31.92,"low":31.39,"close":31.69,"volume":4496137},{"time":"2025-12-29","open":31.65,"high":31.79,"low":31.39,"close":31.78,"volume":3387612},{"time":"2025-12-30","open":31.74,"high":32.27,"low":31.47,"close":32.01,"volume":1434793},{"time":"2025-12-31","open":31.97,"high":32.26,"low":31.8,"close":31.86,"volume":2486530},{"time":"2026-01-01","open":31.82,"high":31.91,"low":31.58,"close":31.85,"volume":2688636},{"time":"2026-01-02","open":31.81,"high":32.32,"low":31.44,"close":32.14,"volume":3656050},{"time":"2026-01-05","open":32.1,"high":32.54,"low":31.99,"close":32.42,"volume":2884849},{"time":"2026-01-06","open":32.38,"high":32.74,"low":32.1,"close":32.72,"volume":2547887},{"time":"2026-01-07","open":32.68,"high":32.99,"low":32.52,"close":32.98,"volume":1167484},{"time":"2026-01-08","open":32.94,"high":33.06,"low":32.78,"close":32.95,"volume":4211301},{"time":"2026-01-09","open":32.9,"high":33.47,"low":32.61,"close":33.19,"volume":3788402},{"time":"2026-01-12","open":33.14,"high":33.16,"low":32.6,"close":32.83,"volume":3706499},{"time":"2026-01-13","open":32.79,"high":33.18,"low":32.47,"close":32.53,"volume":3563454},{"time":"2026-01-14","open":32.49,"high":32.61,"low":32.14,"close":32.58,"volume":3661399},{"time":"2026-01-15","open":32.53,"high":32.74,"low":31.75,"close":32.11,"volume":725137},{"time":"2026-01-16","open":32.07,"high":32.24,"low":31.45,"close":31.7,"volume":2053005},{"time":"2026-01-19","open":31.65,"high":31.86,"low":31.64,"close":31.84,"volume":2202995},{"time":"2026-01-20","open":31.8,"high":32.09,"low":31.45,"close":31.59,"volume":994631},{"time":"2026-01-21","open":31.54,"high":31.8,"low":31.43,"close":31.7,"volume":3862995},{"time":"2026-01-22","open":31.66,"high":31.81,"low":31.53,"close":31.7,"volume":4810250},{"time":"2026-01-23","open":31.66,"high":31.71,"low":31.43,"close":31.69,"volume":2737143},{"time":"2026-01-26","open":31.65,"high":32.06,"low":31.28,"close":31.95,"volume":3177187},{"time":"2026-01-27","open":31.9,"high":32.09,"low":31.84,"close":32.07,"volume":3774582},{"time":"2026-01-28","open":32.02,"high":32.17,"low":31.52,"close":31.78,"volume":2618435},{"time":"2026-01-29","open":31.74,"high":32,"low":31.72,"close":31.79,"volume":3145425},{"time":"2026-01-30","open":31.74,"high":31.96,"low":31.73,"close":31.78,"volume":2125818},{"time":"2026-02-02","open":31.74,"high":32.12,"low":31.71,"close":31.95,"volume":2628572},{"time":"2026-02-03","open":31.91,"high":31.96,"low":31.45,"close":31.83,"volume":1195275},{"time":"2026-02-04","open":31.79,"high":31.92,"low":31.5,"close":31.54,"volume":2114764},{"time":"2026-02-05","open":31.49,"high":31.53,"low":31.32,"close":31.43,"volume":1055494},{"time":"2026-02-06","open":31.39,"high":31.91,"low":31.32,"close":31.6,"volume":4756115},{"time":"2026-02-09","open":31.56,"high":32.4,"low":31.28,"close":32.12,"volume":2371159},{"time":"2026-02-10","open":32.08,"high":32.11,"low":31.72,"close":32.06,"volume":1793388},{"time":"2026-02-11","open":32.02,"high":32.27,"low":31.45,"close":31.6,"volume":202059},{"time":"2026-02-12","open":31.55,"high":32.19,"low":31.55,"close":32.16,"volume":1592244},{"time":"2026-02-13","open":32.12,"high":32.35,"low":31.25,"close":31.55,"volume":4499301},{"time":"2026-02-16","open":31.51,"high":31.73,"low":31.06,"close":31.4,"volume":4919735},{"time":"2026-02-17","open":31.36,"high":31.49,"low":30.7,"close":31.06,"volume":1919887},{"time":"2026-02-18","open":31.02,"high":31.29,"low":30.56,"close":30.84,"volume":992277},{"time":"2026-02-19","open":30.8,"high":31.02,"low":30.77,"close":30.86,"volume":2240898},{"time":"2026-02-20","open":30.82,"high":31.48,"low":30.72,"close":31.41,"volume":1326359},{"time":"2026-02-23","open":31.37,"high":31.49,"low":30.81,"close":31.17,"volume":5154538},{"time":"2026-02-24","open":31.13,"high":31.58,"low":30.89,"close":31.43,"volume":923231},{"time":"2026-02-25","open":31.39,"high":31.92,"low":31.15,"close":31.71,"volume":725287},{"time":"2026-02-26","open":31.67,"high":32.27,"low":31.45,"close":31.96,"volume":3818835},{"time":"2026-02-27","open":31.91,"high":32.14,"low":31.65,"close":31.78,"volume":4290415},{"time":"2026-03-02","open":31.74,"high":32.2,"low":31.69,"close":31.98,"volume":2530218},{"time":"2026-03-03","open":31.94,"high":32.04,"low":31.4,"close":31.42,"volume":4085102},{"time":"2026-03-04","open":31.38,"high":31.71,"low":31.35,"close":31.68,"volume":3429670},{"time":"2026-03-05","open":31.64,"high":32.28,"low":31.57,"close":31.93,"volume":2373421},{"time":"2026-03-06","open":31.88,"high":32.3,"low":31.88,"close":31.98,"volume":2577861},{"time":"2026-03-09","open":31.94,"high":32.19,"low":31.88,"close":32.02,"volume":3366428},{"time":"2026-03-10","open":31.98,"high":32.01,"low":31.83,"close":31.87,"volume":4047203},{"time":"2026-03-11","open":31.82,"high":32.32,"low":31.77,"close":32.1,"volume":3708613},{"time":"2026-03-12","open":32.06,"high":32.25,"low":31.7,"close":31.8,"volume":266696},{"time":"2026-03-13","open":31.76,"high":32.21,"low":31.61,"close":32.07,"volume":3813959},{"time":"2026-03-16","open":32.03,"high":32.15,"low":31.71,"close":32.05,"volume":1419515},{"time":"2026-03-17","open":32.01,"high":32.65,"low":31.89,"close":32.29,"volume":832861},{"time":"2026-03-18","open":32.25,"high":32.4,"low":31.63,"close":31.99,"volume":3424575},{"time":"2026-03-19","open":31.95,"high":32.08,"low":31.94,"close":32.08,"volume":1531153},{"time":"2026-03-20","open":32.04,"high":32.63,"low":31.72,"close":32.24,"volume":1533334},{"time":"2026-03-23","open":32.2,"high":32.8,"low":32.02,"close":32.43,"volume":862500},{"time":"2026-03-24","open":32.39,"high":32.75,"low":32.08,"close":32.54,"volume":4073079},{"time":"2026-03-25","open":32.5,"high":32.99,"low":32.36,"close":32.66,"volume":4515390},{"time":"2026-03-26","open":32.62,"high":32.67,"low":32.31,"close":32.49,"volume":3367944},{"time":"2026-03-27","open":32.45,"high":32.65,"low":31.87,"close":32.11,"volume":1215992},{"time":"2026-03-30","open":32.07,"high":32.23,"low":31.92,"close":31.94,"volume":3368920},{"time":"2026-03-31","open":31.9,"high":32.18,"low":31.28,"close":31.59,"volume":3068125},{"time":"2026-04-01","open":31.55,"high":31.7,"low":31.14,"close":31.48,"volume":1024087},{"time":"2026-04-02","open":31.44,"high":32.06,"low":31.42,"close":31.75,"volume":4711579},{"time":"2026-04-03","open":31.71,"high":31.89,"low":31.15,"close":31.31,"volume":920346},{"time":"2026-04-06","open":31.27,"high":31.48,"low":30.65,"close":30.94,"volume":4580050},{"time":"2026-04-07","open":30.9,"high":31.13,"low":30.56,"close":30.8,"volume":227871},{"time":"2026-04-08","open":30.76,"high":30.89,"low":30.55,"close":30.83,"volume":4039937},{"time":"2026-04-09","open":30.79,"high":31.23,"low":30.44,"close":31.15,"volume":3478553},{"time":"2026-04-10","open":31.11,"high":31.45,"low":30.94,"close":31.2,"volume":2691242},{"time":"2026-04-13","open":31.16,"high":31.51,"low":30.83,"close":30.87,"volume":4209677},{"time":"2026-04-14","open":30.83,"high":30.95,"low":30.42,"close":30.54,"volume":611837},{"time":"2026-04-15","open":30.5,"high":30.61,"low":29.83,"close":30.09,"volume":3004084},{"time":"2026-04-16","open":30.05,"high":30.28,"low":29.94,"close":30.1,"volume":826329},{"time":"2026-04-17","open":30.06,"high":30.38,"low":29.76,"close":30.09,"volume":3958065},{"time":"2026-04-20","open":30.05,"high":30.12,"low":29.54,"close":29.85,"volume":2780798},{"time":"2026-04-21","open":29.81,"high":30.25,"low":29.67,"close":30.04,"volume":4108241},{"time":"2026-04-22","open":30,"high":30.26,"low":29.5,"close":29.86,"volume":5104636},{"time":"2026-04-23","open":29.83,"high":30.29,"low":29.78,"close":30.02,"volume":2848679},{"time":"2026-04-24","open":29.98,"high":30.24,"low":29.78,"close":30.06,"volume":3440746},{"time":"2026-04-27","open":30.02,"high":30.77,"low":29.8,"close":30.46,"volume":869489},{"time":"2026-04-28","open":30.42,"high":30.64,"low":29.99,"close":30.12,"volume":1625351},{"time":"2026-04-29","open":30.08,"high":30.26,"low":29.86,"close":30.09,"volume":648156},{"time":"2026-04-30","open":30.05,"high":30.32,"low":29.84,"close":30.13,"volume":1998666},{"time":"2026-05-01","open":30.09,"high":30.3,"low":29.89,"close":30,"volume":3024861},{"time":"2026-05-04","open":29.96,"high":30.46,"low":29.93,"close":30.18,"volume":3127674},{"time":"2026-05-05","open":30.14,"high":30.19,"low":29.68,"close":29.95,"volume":1893029},{"time":"2026-05-06","open":29.91,"high":30.33,"low":29.55,"close":30.12,"volume":722263},{"time":"2026-05-07","open":30.08,"high":30.26,"low":29.87,"close":29.91,"volume":1536367},{"time":"2026-05-08","open":29.87,"high":30.18,"low":29.71,"close":30.05,"volume":5025976},{"time":"2026-05-11","open":30.01,"high":30.15,"low":29.9,"close":30.14,"volume":3643635},{"time":"2026-05-12","open":30.1,"high":30.44,"low":29.97,"close":30.34,"volume":462614},{"time":"2026-05-13","open":30.3,"high":30.38,"low":29.94,"close":30.37,"volume":3532398},{"time":"2026-05-14","open":30.33,"high":30.62,"low":29.72,"close":30,"volume":819956},{"time":"2026-05-15","open":30,"high":30,"low":30,"close":30,"volume":1048865},{"time":"2026-05-18","open":30,"high":30.05,"low":30.05,"close":30.05,"volume":861145},{"time":"2026-05-19","open":30.05,"high":30.55,"low":28,"close":30,"volume":2090975},{"time":"2026-05-20","open":30,"high":31,"low":31,"close":31,"volume":717992},{"time":"2026-05-21","open":31,"high":31,"low":31,"close":31,"volume":316390},{"time":"2026-05-22","open":31,"high":30,"low":30,"close":30,"volume":1977423},{"time":"2026-05-25","open":30,"high":30.35,"low":30.05,"close":30.2,"volume":1749920},{"time":"2026-05-26","open":30.2,"high":30.2,"low":30.2,"close":30.2,"volume":399481},{"time":"2026-05-29","open":30.2,"high":32.9,"low":32.9,"close":32.9,"volume":388276},{"time":"2026-06-01","open":32.9,"high":32.9,"low":32.9,"close":32.9,"volume":569380},{"time":"2026-06-02","open":32.9,"high":32.9,"low":32.9,"close":32.9,"volume":161831},{"time":"2026-06-03","open":32.9,"high":32,"low":30,"close":30,"volume":918585},{"time":"2026-06-04","open":30,"high":30,"low":30,"close":30,"volume":543114},{"time":"2026-06-05","open":30,"high":30,"low":30,"close":30,"volume":540507},{"time":"2026-06-08","open":30,"high":30,"low":29.9,"close":29.9,"volume":1424895},{"time":"2026-06-09","open":29.9,"high":31.95,"low":31.4,"close":31.95,"volume":1496302},{"time":"2026-06-10","open":31.95,"high":31.95,"low":31.95,"close":31.95,"volume":2014071},{"time":"2026-06-11","open":31.95,"high":34,"low":31.4,"close":34,"volume":2581759},{"time":"2026-06-13","open":31.95,"high":34,"low":31.4,"close":34,"volume":2581759},{"time":"2026-06-15","open":34,"high":31.9,"low":31.9,"close":31.9,"volume":836903},{"time":"2026-06-16","open":31.9,"high":31.9,"low":31.9,"close":31.9,"volume":509262},{"time":"2026-06-17","open":31.9,"high":31.9,"low":31.9,"close":31.9,"volume":204489},{"time":"2026-06-18","open":31.9,"high":29,"low":28.75,"close":29,"volume":2245386},{"time":"2026-06-19","open":29,"high":29,"low":29,"close":29,"volume":292534},{"time":"2026-06-23","open":29,"high":29,"low":29,"close":29,"volume":1010232},{"time":"2026-06-24","open":29,"high":29,"low":29,"close":29,"volume":266861},{"time":"2026-06-25","open":29,"high":29,"low":29,"close":29,"volume":424819},{"time":"2026-06-26","open":29,"high":29,"low":29,"close":29,"volume":226967},{"time":"2026-06-29","open":29,"high":28.2,"low":28.1,"close":28.1,"volume":3303446},{"time":"2026-06-30","open":28.1,"high":28.1,"low":28.1,"close":28.1,"volume":799974},{"time":"2026-07-01","open":28.1,"high":28.1,"low":28.1,"close":28.1,"volume":242712},{"time":"2026-07-02","open":28.1,"high":26.15,"low":25.5,"close":25.5,"volume":1842455},{"time":"2026-07-03","open":25.5,"high":25.5,"low":25.5,"close":25.5,"volume":260350},{"time":"2026-07-06","open":25.5,"high":25.5,"low":25.5,"close":25.5,"volume":1099155},{"time":"2026-07-07","open":25.5,"high":25.5,"low":25.5,"close":25.5,"volume":546057},{"time":"2026-07-08","open":25.5,"high":25.5,"low":25.5,"close":25.5,"volume":485929},{"time":"2026-07-09","open":25.5,"high":25.5,"low":25.5,"close":25.5,"volume":324278},{"time":"2026-07-10","open":25.5,"high":27.95,"low":27.95,"close":27.95,"volume":484226},{"time":"2026-07-13","open":27.95,"high":28,"low":28,"close":28,"volume":413746},{"time":"2026-07-14","open":28,"high":28,"low":28,"close":28,"volume":223648},{"time":"2026-07-15","open":28,"high":28,"low":28,"close":28,"volume":497718},{"time":"2026-07-16","open":28,"high":28,"low":28,"close":28,"volume":188844},{"time":"2026-07-17","open":28,"high":28,"low":28,"close":28,"volume":441555},{"time":"2026-07-20","open":28,"high":30.8,"low":30.8,"close":30.8,"volume":1000015},{"time":"2026-07-21","open":30.8,"high":30.8,"low":30.8,"close":30.8,"volume":364033},{"time":"2026-07-22","open":30.8,"high":31.7,"low":31.7,"close":31.7,"volume":473691},{"time":"2026-07-23","open":31.7,"high":31.7,"low":31.7,"close":31.7,"volume":294742},{"time":"2026-07-24","open":31.7,"high":31.7,"low":31.7,"close":31.7,"volume":806414},{"time":"2026-07-27","open":31.7,"high":29,"low":29,"close":29,"volume":1835075},{"time":"2026-07-28","open":29,"high":31.9,"low":30,"close":31.1,"volume":1158284},{"time":"2026-07-29","open":31.1,"high":34.2,"low":32,"close":34.2,"volume":5939812},{"time":"2026-07-30","open":34.2,"high":34.2,"low":34.2,"close":34.2,"volume":820722},{"time":"2026-07-31","open":34.2,"high":34.2,"low":34.2,"close":34.2,"volume":904337}],"count":257,"source":"mixed","cachedAt":"2026-08-03T06:14:35+00:00"}