{"ok":true,"symbol":"NOTORE","name":"Notore Chemical Industries PLC","sector":"Agriculture","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":62,"regularMarketChange":0.53,"regularMarketChangePercent":0.86,"asOf":"2026-07-31","stale":false,"52WeekHigh":71.33,"52WeekLow":56.7,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-01","open":62,"high":62.57,"low":61.46,"close":62.45,"volume":1318332},{"time":"2025-08-04","open":62.41,"high":62.86,"low":61.43,"close":61.54,"volume":437635},{"time":"2025-08-05","open":61.5,"high":62.74,"low":60.87,"close":62.23,"volume":487930},{"time":"2025-08-06","open":62.19,"high":62.3,"low":60.99,"close":61.27,"volume":1004381},{"time":"2025-08-07","open":61.23,"high":62.23,"low":60.59,"close":61.86,"volume":4844738},{"time":"2025-08-08","open":61.82,"high":62.81,"low":61.63,"close":62.54,"volume":1027571},{"time":"2025-08-11","open":62.5,"high":63.25,"low":61.49,"close":62.17,"volume":4513096},{"time":"2025-08-12","open":62.13,"high":63.28,"low":61.81,"close":62.63,"volume":5198329},{"time":"2025-08-13","open":62.59,"high":64.25,"low":62.49,"close":63.58,"volume":2724458},{"time":"2025-08-14","open":63.54,"high":63.96,"low":62.57,"close":62.61,"volume":3411145},{"time":"2025-08-15","open":62.57,"high":63.55,"low":62.36,"close":62.89,"volume":2614869},{"time":"2025-08-18","open":62.84,"high":63.59,"low":62.2,"close":63.15,"volume":1931471},{"time":"2025-08-19","open":63.11,"high":64.53,"low":62.88,"close":63.77,"volume":2801751},{"time":"2025-08-20","open":63.73,"high":65.37,"low":63.3,"close":64.71,"volume":3108245},{"time":"2025-08-21","open":64.67,"high":64.75,"low":64.39,"close":64.41,"volume":3146233},{"time":"2025-08-22","open":64.36,"high":65.95,"low":64.15,"close":65.46,"volume":3787595},{"time":"2025-08-25","open":65.42,"high":67.21,"low":65.38,"close":66.44,"volume":4607276},{"time":"2025-08-26","open":66.39,"high":66.99,"low":66.28,"close":66.74,"volume":5083947},{"time":"2025-08-27","open":66.69,"high":67.96,"low":66.48,"close":67.16,"volume":4593842},{"time":"2025-08-28","open":67.12,"high":68.97,"low":66.58,"close":68.2,"volume":3664823},{"time":"2025-08-29","open":68.16,"high":68.92,"low":67.61,"close":68.13,"volume":1721373},{"time":"2025-09-01","open":68.08,"high":68.8,"low":67.87,"close":68.43,"volume":2205548},{"time":"2025-09-02","open":68.38,"high":68.48,"low":68.23,"close":68.41,"volume":1378796},{"time":"2025-09-03","open":68.36,"high":69.6,"low":68.22,"close":68.89,"volume":4170137},{"time":"2025-09-04","open":68.85,"high":69.81,"low":68.48,"close":69.11,"volume":1012348},{"time":"2025-09-05","open":69.06,"high":69.52,"low":68.28,"close":68.54,"volume":574600},{"time":"2025-09-08","open":68.5,"high":68.92,"low":68.27,"close":68.62,"volume":1532425},{"time":"2025-09-09","open":68.58,"high":68.66,"low":67.95,"close":68.52,"volume":3888916},{"time":"2025-09-10","open":68.47,"high":69.6,"low":67.94,"close":68.77,"volume":3749751},{"time":"2025-09-11","open":68.73,"high":69.2,"low":68.4,"close":68.48,"volume":1733938},{"time":"2025-09-12","open":68.44,"high":69,"low":68.34,"close":68.42,"volume":1247070},{"time":"2025-09-15","open":68.37,"high":69.38,"low":67.97,"close":69.14,"volume":529459},{"time":"2025-09-16","open":69.09,"high":69.53,"low":68.52,"close":68.85,"volume":3592659},{"time":"2025-09-17","open":68.8,"high":68.97,"low":68.39,"close":68.67,"volume":1749712},{"time":"2025-09-18","open":68.62,"high":69.22,"low":67.48,"close":67.61,"volume":1301864},{"time":"2025-09-19","open":67.57,"high":68.25,"low":67.16,"close":67.61,"volume":942526},{"time":"2025-09-22","open":67.56,"high":68.48,"low":67.43,"close":67.99,"volume":1452956},{"time":"2025-09-23","open":67.94,"high":69.13,"low":67.16,"close":68.69,"volume":2168420},{"time":"2025-09-24","open":68.65,"high":68.82,"low":67.53,"close":68.05,"volume":363513},{"time":"2025-09-25","open":68,"high":69.62,"low":67.45,"close":68.79,"volume":3015860},{"time":"2025-09-26","open":68.75,"high":70.26,"low":68.08,"close":69.59,"volume":2233615},{"time":"2025-09-29","open":69.54,"high":70.61,"low":69.25,"close":69.97,"volume":2848938},{"time":"2025-09-30","open":69.92,"high":70.31,"low":69.03,"close":69.65,"volume":5162077},{"time":"2025-10-01","open":69.6,"high":70.28,"low":69.47,"close":69.51,"volume":4443725},{"time":"2025-10-02","open":69.46,"high":70.47,"low":68.97,"close":69.65,"volume":3441980},{"time":"2025-10-03","open":69.61,"high":70.21,"low":68.38,"close":68.74,"volume":1669549},{"time":"2025-10-06","open":68.7,"high":70.19,"low":68.36,"close":69.7,"volume":2541753},{"time":"2025-10-07","open":69.66,"high":70.37,"low":68.98,"close":69.77,"volume":3371435},{"time":"2025-10-08","open":69.72,"high":70.07,"low":68.67,"close":69.49,"volume":678046},{"time":"2025-10-09","open":69.44,"high":69.72,"low":68.81,"close":69.29,"volume":1109979},{"time":"2025-10-10","open":69.24,"high":69.75,"low":68.63,"close":68.92,"volume":3386654},{"time":"2025-10-13","open":68.88,"high":68.93,"low":67.82,"close":68.01,"volume":914884},{"time":"2025-10-14","open":67.96,"high":68.29,"low":67.53,"close":67.98,"volume":4997739},{"time":"2025-10-15","open":67.93,"high":68.55,"low":67.22,"close":67.64,"volume":1708424},{"time":"2025-10-16","open":67.6,"high":69.11,"low":67.25,"close":68.71,"volume":3421592},{"time":"2025-10-17","open":68.67,"high":69.57,"low":68.43,"close":68.86,"volume":555078},{"time":"2025-10-20","open":68.81,"high":68.92,"low":68.19,"close":68.43,"volume":2151201},{"time":"2025-10-21","open":68.38,"high":68.99,"low":67.09,"close":67.87,"volume":2393583},{"time":"2025-10-22","open":67.82,"high":68.28,"low":67.37,"close":68.28,"volume":887857},{"time":"2025-10-23","open":68.23,"high":68.86,"low":67.44,"close":67.86,"volume":4407667},{"time":"2025-10-24","open":67.82,"high":68.69,"low":67.41,"close":68.57,"volume":3696067},{"time":"2025-10-27","open":68.52,"high":68.91,"low":68.1,"close":68.28,"volume":2691691},{"time":"2025-10-28","open":68.23,"high":68.62,"low":67.14,"close":67.73,"volume":1094002},{"time":"2025-10-29","open":67.69,"high":68.23,"low":66.12,"close":66.4,"volume":1367477},{"time":"2025-10-30","open":66.36,"high":67.1,"low":65.75,"close":66.41,"volume":4985752},{"time":"2025-10-31","open":66.36,"high":67.28,"low":65.81,"close":66.73,"volume":1808547},{"time":"2025-11-03","open":66.69,"high":67.04,"low":65.65,"close":66.24,"volume":2841620},{"time":"2025-11-04","open":66.19,"high":67.34,"low":65.68,"close":66.94,"volume":2128039},{"time":"2025-11-05","open":66.89,"high":67.88,"low":66.52,"close":67.24,"volume":5032724},{"time":"2025-11-06","open":67.19,"high":67.48,"low":67.08,"close":67.31,"volume":4586545},{"time":"2025-11-07","open":67.27,"high":67.97,"low":66.5,"close":67.89,"volume":1726129},{"time":"2025-11-10","open":67.84,"high":68.74,"low":67.15,"close":68.42,"volume":1076120},{"time":"2025-11-11","open":68.37,"high":69.1,"low":67.23,"close":67.82,"volume":3246793},{"time":"2025-11-12","open":67.78,"high":68.47,"low":66.6,"close":67.35,"volume":4336710},{"time":"2025-11-13","open":67.3,"high":68.01,"low":66.67,"close":67.36,"volume":312549},{"time":"2025-11-14","open":67.31,"high":68.2,"low":67.18,"close":67.91,"volume":5061258},{"time":"2025-11-17","open":67.86,"high":68.09,"low":67,"close":67.43,"volume":3048388},{"time":"2025-11-18","open":67.38,"high":68,"low":67.05,"close":67.14,"volume":2545726},{"time":"2025-11-19","open":67.1,"high":67.2,"low":66.93,"close":66.97,"volume":5186289},{"time":"2025-11-20","open":66.93,"high":67.73,"low":66.4,"close":67.52,"volume":4040290},{"time":"2025-11-21","open":67.47,"high":68.73,"low":67.12,"close":68.13,"volume":2356841},{"time":"2025-11-24","open":68.09,"high":68.45,"low":67.76,"close":68.43,"volume":457964},{"time":"2025-11-25","open":68.38,"high":68.52,"low":67.92,"close":68.35,"volume":878921},{"time":"2025-11-26","open":68.3,"high":68.4,"low":68.04,"close":68.1,"volume":3596883},{"time":"2025-11-27","open":68.05,"high":68.83,"low":67.41,"close":67.79,"volume":953663},{"time":"2025-11-28","open":67.75,"high":69.64,"low":67.01,"close":69.05,"volume":2532520},{"time":"2025-12-01","open":69,"high":69.4,"low":68.3,"close":69.03,"volume":668970},{"time":"2025-12-02","open":68.98,"high":69.67,"low":67.97,"close":68.46,"volume":4336067},{"time":"2025-12-03","open":68.41,"high":69.84,"low":67.86,"close":69.31,"volume":4720832},{"time":"2025-12-04","open":69.26,"high":69.52,"low":68.21,"close":69.03,"volume":1775243},{"time":"2025-12-05","open":68.98,"high":69.72,"low":68.41,"close":68.95,"volume":4257686},{"time":"2025-12-08","open":68.91,"high":69.16,"low":68.08,"close":68.49,"volume":3153767},{"time":"2025-12-09","open":68.45,"high":69.08,"low":67.43,"close":67.85,"volume":1754071},{"time":"2025-12-10","open":67.8,"high":68.74,"low":67.21,"close":68.41,"volume":1945763},{"time":"2025-12-11","open":68.36,"high":69.29,"low":67.86,"close":68.93,"volume":2319833},{"time":"2025-12-12","open":68.89,"high":69.64,"low":68.11,"close":68.72,"volume":1381329},{"time":"2025-12-15","open":68.67,"high":69.52,"low":68.36,"close":69.19,"volume":351127},{"time":"2025-12-16","open":69.15,"high":70.53,"low":68.79,"close":70.5,"volume":1639529},{"time":"2025-12-17","open":70.46,"high":71.14,"low":70.34,"close":70.43,"volume":2929465},{"time":"2025-12-18","open":70.38,"high":70.71,"low":70.16,"close":70.42,"volume":4805060},{"time":"2025-12-19","open":70.37,"high":71.33,"low":69.72,"close":70.91,"volume":3875058},{"time":"2025-12-22","open":70.86,"high":70.92,"low":68.8,"close":69.58,"volume":244836},{"time":"2025-12-23","open":69.53,"high":70.28,"low":67.29,"close":68,"volume":4860710},{"time":"2025-12-24","open":67.95,"high":68.62,"low":67.66,"close":67.9,"volume":560750},{"time":"2025-12-25","open":67.86,"high":68.35,"low":67.33,"close":67.61,"volume":2492507},{"time":"2025-12-26","open":67.56,"high":68.43,"low":66.86,"close":68.3,"volume":774854},{"time":"2025-12-29","open":68.26,"high":68.5,"low":67.57,"close":68.16,"volume":2763551},{"time":"2025-12-30","open":68.12,"high":68.68,"low":66.94,"close":67.35,"volume":903210},{"time":"2025-12-31","open":67.31,"high":68.14,"low":67.31,"close":67.64,"volume":1786991},{"time":"2026-01-01","open":67.6,"high":67.98,"low":67.09,"close":67.95,"volume":4574665},{"time":"2026-01-02","open":67.9,"high":68.16,"low":67.02,"close":67.7,"volume":4214605},{"time":"2026-01-05","open":67.65,"high":67.99,"low":67.48,"close":67.52,"volume":3850800},{"time":"2026-01-06","open":67.48,"high":68.23,"low":66.9,"close":67.56,"volume":3247176},{"time":"2026-01-07","open":67.51,"high":67.8,"low":67.11,"close":67.66,"volume":2903292},{"time":"2026-01-08","open":67.61,"high":68.46,"low":67.59,"close":68.1,"volume":3642909},{"time":"2026-01-09","open":68.06,"high":68.82,"low":67.49,"close":67.83,"volume":704961},{"time":"2026-01-12","open":67.78,"high":68.35,"low":66.96,"close":67.14,"volume":1630160},{"time":"2026-01-13","open":67.1,"high":68.38,"low":66.86,"close":67.72,"volume":390728},{"time":"2026-01-14","open":67.68,"high":68.45,"low":67.07,"close":67.16,"volume":3130695},{"time":"2026-01-15","open":67.11,"high":67.36,"low":65.7,"close":65.82,"volume":444747},{"time":"2026-01-16","open":65.78,"high":66.67,"low":65.21,"close":66.18,"volume":4199758},{"time":"2026-01-19","open":66.13,"high":67.67,"low":65.96,"close":67.39,"volume":369968},{"time":"2026-01-20","open":67.34,"high":67.74,"low":66.77,"close":67.61,"volume":5089177},{"time":"2026-01-21","open":67.56,"high":68.32,"low":66.68,"close":67.23,"volume":996355},{"time":"2026-01-22","open":67.19,"high":67.66,"low":66.95,"close":67.37,"volume":1839776},{"time":"2026-01-23","open":67.33,"high":67.44,"low":66.6,"close":66.92,"volume":2084044},{"time":"2026-01-26","open":66.88,"high":68.1,"low":66.59,"close":67.39,"volume":1809327},{"time":"2026-01-27","open":67.34,"high":68.07,"low":66.7,"close":67.19,"volume":2377657},{"time":"2026-01-28","open":67.14,"high":67.69,"low":66.23,"close":66.44,"volume":2042301},{"time":"2026-01-29","open":66.4,"high":67.31,"low":66.19,"close":66.69,"volume":4768051},{"time":"2026-01-30","open":66.65,"high":66.97,"low":66.47,"close":66.74,"volume":1887663},{"time":"2026-02-02","open":66.69,"high":67.45,"low":66.48,"close":66.68,"volume":1717730},{"time":"2026-02-03","open":66.64,"high":66.99,"low":65.85,"close":66.27,"volume":3770972},{"time":"2026-02-04","open":66.23,"high":66.49,"low":66.21,"close":66.23,"volume":3606183},{"time":"2026-02-05","open":66.18,"high":66.35,"low":65.07,"close":65.71,"volume":3527022},{"time":"2026-02-06","open":65.66,"high":66.31,"low":64.95,"close":65.84,"volume":5151390},{"time":"2026-02-09","open":65.8,"high":65.83,"low":64.56,"close":64.97,"volume":4199273},{"time":"2026-02-10","open":64.93,"high":65.64,"low":64.35,"close":65.19,"volume":2563759},{"time":"2026-02-11","open":65.14,"high":65.78,"low":64.73,"close":65.2,"volume":4712347},{"time":"2026-02-12","open":65.15,"high":66.4,"low":64.44,"close":65.79,"volume":1588721},{"time":"2026-02-13","open":65.75,"high":66.7,"low":65.45,"close":66.55,"volume":2323804},{"time":"2026-02-16","open":66.51,"high":66.59,"low":65.87,"close":66.28,"volume":4094259},{"time":"2026-02-17","open":66.24,"high":66.42,"low":65.92,"close":65.95,"volume":261469},{"time":"2026-02-18","open":65.9,"high":66.97,"low":65.29,"close":66.31,"volume":3359605},{"time":"2026-02-19","open":66.26,"high":66.34,"low":64.51,"close":64.99,"volume":4452566},{"time":"2026-02-20","open":64.94,"high":65.72,"low":63.85,"close":64.13,"volume":721355},{"time":"2026-02-23","open":64.09,"high":65.16,"low":63.59,"close":64.65,"volume":750884},{"time":"2026-02-24","open":64.61,"high":65.61,"low":63.89,"close":64.96,"volume":3733259},{"time":"2026-02-25","open":64.92,"high":65.08,"low":64.89,"close":64.89,"volume":1568247},{"time":"2026-02-26","open":64.84,"high":65.56,"low":64.02,"close":64.09,"volume":3495937},{"time":"2026-02-27","open":64.05,"high":64.77,"low":63.71,"close":64.47,"volume":3316534},{"time":"2026-03-02","open":64.42,"high":64.66,"low":63.34,"close":63.84,"volume":1312758},{"time":"2026-03-03","open":63.79,"high":64.69,"low":63.67,"close":64.03,"volume":3566493},{"time":"2026-03-04","open":63.99,"high":65.23,"low":63.97,"close":64.85,"volume":2328150},{"time":"2026-03-05","open":64.81,"high":65.93,"low":64.55,"close":65.62,"volume":4329596},{"time":"2026-03-06","open":65.57,"high":65.84,"low":63.58,"close":64.06,"volume":1304573},{"time":"2026-03-09","open":64.01,"high":64.65,"low":62.84,"close":63.57,"volume":369200},{"time":"2026-03-10","open":63.53,"high":63.56,"low":62.06,"close":62.43,"volume":3194424},{"time":"2026-03-11","open":62.39,"high":63.21,"low":61.65,"close":62.76,"volume":3947252},{"time":"2026-03-12","open":62.71,"high":62.75,"low":61.52,"close":61.85,"volume":3663100},{"time":"2026-03-13","open":61.81,"high":62.48,"low":60.66,"close":61.39,"volume":4912788},{"time":"2026-03-16","open":61.35,"high":61.99,"low":60.68,"close":60.98,"volume":2219502},{"time":"2026-03-17","open":60.94,"high":61.94,"low":60.48,"close":61.29,"volume":2538480},{"time":"2026-03-18","open":61.25,"high":62.3,"low":61.19,"close":62.01,"volume":3110190},{"time":"2026-03-19","open":61.96,"high":61.99,"low":60.7,"close":61.25,"volume":3011484},{"time":"2026-03-20","open":61.21,"high":61.7,"low":60.06,"close":60.45,"volume":1633476},{"time":"2026-03-23","open":60.41,"high":61.37,"low":59.88,"close":61.18,"volume":3984830},{"time":"2026-03-24","open":61.14,"high":61.49,"low":60.32,"close":60.35,"volume":1029681},{"time":"2026-03-25","open":60.31,"high":60.79,"low":59.73,"close":60.26,"volume":5095607},{"time":"2026-03-26","open":60.22,"high":60.58,"low":59.61,"close":60.09,"volume":2603816},{"time":"2026-03-27","open":60.04,"high":60.53,"low":59.67,"close":60.13,"volume":856205},{"time":"2026-03-30","open":60.09,"high":60.16,"low":59.39,"close":59.86,"volume":4236931},{"time":"2026-03-31","open":59.82,"high":60.3,"low":59.12,"close":59.46,"volume":4824842},{"time":"2026-04-01","open":59.42,"high":59.44,"low":58.78,"close":59.33,"volume":4942398},{"time":"2026-04-02","open":59.29,"high":60.13,"low":58.94,"close":59.86,"volume":1461646},{"time":"2026-04-03","open":59.82,"high":60.57,"low":59.82,"close":60.08,"volume":623347},{"time":"2026-04-06","open":60.04,"high":60.37,"low":59.74,"close":60.05,"volume":4576529},{"time":"2026-04-07","open":60.01,"high":60.47,"low":59.32,"close":60.28,"volume":3687542},{"time":"2026-04-08","open":60.24,"high":60.71,"low":59.8,"close":60.34,"volume":3775110},{"time":"2026-04-09","open":60.29,"high":60.81,"low":59.18,"close":59.74,"volume":1675916},{"time":"2026-04-10","open":59.7,"high":60.46,"low":59.32,"close":60.07,"volume":2808938},{"time":"2026-04-13","open":60.03,"high":61.05,"low":59.87,"close":60.66,"volume":2561038},{"time":"2026-04-14","open":60.62,"high":61.13,"low":60.03,"close":60.43,"volume":1236253},{"time":"2026-04-15","open":60.38,"high":61.02,"low":60.26,"close":60.73,"volume":1871740},{"time":"2026-04-16","open":60.69,"high":61.14,"low":60.25,"close":60.32,"volume":3299554},{"time":"2026-04-17","open":60.28,"high":61.45,"low":60.13,"close":60.8,"volume":4300179},{"time":"2026-04-20","open":60.76,"high":61.3,"low":60.12,"close":60.61,"volume":426208},{"time":"2026-04-21","open":60.57,"high":61.5,"low":60.29,"close":60.92,"volume":4947562},{"time":"2026-04-22","open":60.88,"high":61.35,"low":60.57,"close":60.64,"volume":1258357},{"time":"2026-04-23","open":60.6,"high":61.25,"low":59.47,"close":60.05,"volume":2864793},{"time":"2026-04-24","open":60.01,"high":60.67,"low":59.06,"close":59.12,"volume":618372},{"time":"2026-04-27","open":59.08,"high":59.25,"low":58.83,"close":59.01,"volume":2044300},{"time":"2026-04-28","open":58.97,"high":59.47,"low":57.87,"close":58.28,"volume":1316104},{"time":"2026-04-29","open":58.24,"high":58.84,"low":57.64,"close":58.04,"volume":2519273},{"time":"2026-04-30","open":58,"high":58.07,"low":57.52,"close":57.75,"volume":204182},{"time":"2026-05-01","open":57.71,"high":57.89,"low":56.91,"close":57.35,"volume":1726581},{"time":"2026-05-04","open":57.31,"high":57.63,"low":56.7,"close":57.59,"volume":2387609},{"time":"2026-05-05","open":57.55,"high":57.74,"low":57.13,"close":57.2,"volume":3789608},{"time":"2026-05-06","open":57.16,"high":57.84,"low":57.14,"close":57.36,"volume":4993899},{"time":"2026-05-07","open":57.33,"high":57.98,"low":56.93,"close":57.46,"volume":1877264},{"time":"2026-05-08","open":57.42,"high":57.76,"low":56.75,"close":57.34,"volume":4410024},{"time":"2026-05-11","open":57.3,"high":58.02,"low":57.16,"close":57.5,"volume":1295415},{"time":"2026-05-12","open":57.46,"high":58.68,"low":57.03,"close":58.29,"volume":3392389},{"time":"2026-05-13","open":58.25,"high":59.01,"low":57.85,"close":58.59,"volume":3466983},{"time":"2026-05-14","open":58.55,"high":58.75,"low":57.36,"close":57.84,"volume":1956122},{"time":"2026-05-15","open":57.8,"high":58.38,"low":57.14,"close":58.12,"volume":3456972},{"time":"2026-05-18","open":58.08,"high":58.65,"low":57.25,"close":57.61,"volume":3449901},{"time":"2026-05-19","open":57.58,"high":58.71,"low":57.2,"close":58.3,"volume":1198666},{"time":"2026-05-20","open":58.26,"high":58.8,"low":57.62,"close":58.63,"volume":4722578},{"time":"2026-05-21","open":58.59,"high":58.8,"low":58.06,"close":58.64,"volume":4077244},{"time":"2026-05-22","open":58.6,"high":58.84,"low":58.12,"close":58.64,"volume":1787855},{"time":"2026-05-25","open":58.6,"high":59.22,"low":57.63,"close":58.11,"volume":1027075},{"time":"2026-05-26","open":58.07,"high":58.3,"low":57.49,"close":57.52,"volume":4893249},{"time":"2026-05-27","open":57.48,"high":58.63,"low":57.44,"close":58.25,"volume":798922},{"time":"2026-05-28","open":58.21,"high":58.42,"low":57.77,"close":58.18,"volume":4399615},{"time":"2026-05-29","open":58.14,"high":59.23,"low":57.92,"close":58.81,"volume":4553334},{"time":"2026-06-01","open":58.77,"high":59.25,"low":58.26,"close":58.44,"volume":1377456},{"time":"2026-06-02","open":58.4,"high":59.21,"low":58.32,"close":59.12,"volume":436447},{"time":"2026-06-03","open":59.08,"high":59.61,"low":58.7,"close":58.97,"volume":4326280},{"time":"2026-06-04","open":58.93,"high":60.33,"low":58.56,"close":59.62,"volume":294461},{"time":"2026-06-05","open":59.58,"high":60.26,"low":58.99,"close":59.72,"volume":923264},{"time":"2026-06-08","open":59.68,"high":59.69,"low":58.48,"close":58.91,"volume":1183044},{"time":"2026-06-09","open":58.87,"high":60.19,"low":58.33,"close":59.74,"volume":1207453},{"time":"2026-06-10","open":59.7,"high":60.36,"low":58.75,"close":59.14,"volume":1827898},{"time":"2026-06-11","open":59.1,"high":59.43,"low":58.7,"close":59.27,"volume":1105765},{"time":"2026-06-12","open":59.23,"high":60.2,"low":58.54,"close":59.68,"volume":1692755},{"time":"2026-06-15","open":59.64,"high":60.26,"low":58.59,"close":59.19,"volume":2707035},{"time":"2026-06-16","open":59.15,"high":60,"low":58.87,"close":59.51,"volume":2811042},{"time":"2026-06-17","open":59.47,"high":60.4,"low":58.79,"close":59.79,"volume":5190361},{"time":"2026-06-18","open":59.75,"high":60.7,"low":59.1,"close":60.1,"volume":2037467},{"time":"2026-06-19","open":60.05,"high":60.56,"low":59.16,"close":59.69,"volume":2813997},{"time":"2026-06-22","open":59.65,"high":59.93,"low":59.01,"close":59.77,"volume":3875780},{"time":"2026-06-23","open":59.72,"high":59.83,"low":59.49,"close":59.78,"volume":3871039},{"time":"2026-06-24","open":59.73,"high":61.02,"low":59.41,"close":60.46,"volume":1538948},{"time":"2026-06-25","open":60.42,"high":61.29,"low":60.27,"close":61.19,"volume":2018164},{"time":"2026-06-26","open":61.15,"high":61.72,"low":59.86,"close":60.55,"volume":1398015},{"time":"2026-06-29","open":60.5,"high":61.07,"low":59.56,"close":60.17,"volume":3883659},{"time":"2026-06-30","open":60.13,"high":60.28,"low":59.61,"close":59.66,"volume":3475871},{"time":"2026-07-01","open":59.62,"high":59.68,"low":58.32,"close":58.99,"volume":4361000},{"time":"2026-07-02","open":58.95,"high":60.38,"low":58.54,"close":59.84,"volume":3142201},{"time":"2026-07-03","open":59.8,"high":60.91,"low":59.51,"close":60.63,"volume":3494230},{"time":"2026-07-06","open":60.59,"high":61.29,"low":60.08,"close":60.82,"volume":1665853},{"time":"2026-07-07","open":60.78,"high":61.3,"low":59.76,"close":59.87,"volume":1361382},{"time":"2026-07-08","open":59.83,"high":60.38,"low":59.27,"close":60.23,"volume":780874},{"time":"2026-07-09","open":60.19,"high":60.87,"low":60,"close":60.42,"volume":4862196},{"time":"2026-07-10","open":60.38,"high":60.8,"low":60.01,"close":60.47,"volume":3922480},{"time":"2026-07-13","open":60.43,"high":61.52,"low":60.23,"close":61.43,"volume":2816389},{"time":"2026-07-14","open":61.38,"high":61.69,"low":60.94,"close":61.12,"volume":4289181},{"time":"2026-07-15","open":61.08,"high":61.57,"low":60.52,"close":61.36,"volume":3278714},{"time":"2026-07-16","open":61.32,"high":61.83,"low":60.88,"close":61.55,"volume":2387343},{"time":"2026-07-17","open":61.51,"high":61.95,"low":60.94,"close":61.35,"volume":4477076},{"time":"2026-07-20","open":61.31,"high":61.41,"low":60.94,"close":61,"volume":3214412},{"time":"2026-07-21","open":60.95,"high":61.81,"low":60.41,"close":61.34,"volume":3279935},{"time":"2026-07-22","open":61.3,"high":61.45,"low":59.31,"close":59.78,"volume":737065},{"time":"2026-07-23","open":59.74,"high":60.6,"low":59.35,"close":60.59,"volume":2599261},{"time":"2026-07-24","open":60.55,"high":62.27,"low":60.32,"close":61.55,"volume":4820532},{"time":"2026-07-27","open":61.51,"high":61.58,"low":60.22,"close":60.95,"volume":1635287},{"time":"2026-07-28","open":60.9,"high":61.63,"low":60.03,"close":60.27,"volume":3265338},{"time":"2026-07-29","open":60.23,"high":61.49,"low":60.11,"close":60.95,"volume":369304},{"time":"2026-07-30","open":60.91,"high":61.64,"low":60.71,"close":61.47,"volume":4107715},{"time":"2026-07-31","open":61.42,"high":62.2,"low":61.15,"close":62,"volume":2210757}],"count":261,"source":"fallback","cachedAt":"2026-08-01T19:42:10+00:00"}