{"ok":true,"symbol":"WEMABANK","name":"Wema Bank PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":29,"regularMarketChange":-0.2,"regularMarketChangePercent":-0.68,"52WeekHigh":34.76,"52WeekLow":24.6,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":32.5,"high":32.71,"low":32.3,"close":32.49,"volume":3866949},{"time":"2025-08-05","open":32.48,"high":32.7,"low":32,"close":32.07,"volume":4811909},{"time":"2025-08-06","open":32.07,"high":32.67,"low":31.88,"close":32.29,"volume":3379556},{"time":"2025-08-07","open":32.28,"high":32.56,"low":31.95,"close":32.06,"volume":3086464},{"time":"2025-08-08","open":32.06,"high":32.63,"low":32.02,"close":32.33,"volume":675852},{"time":"2025-08-11","open":32.32,"high":32.42,"low":31.9,"close":32.18,"volume":680431},{"time":"2025-08-12","open":32.18,"high":32.35,"low":31.96,"close":32.31,"volume":474611},{"time":"2025-08-13","open":32.3,"high":32.69,"low":32.03,"close":32.11,"volume":963762},{"time":"2025-08-14","open":32.1,"high":32.16,"low":31.82,"close":32.08,"volume":4376587},{"time":"2025-08-15","open":32.08,"high":32.28,"low":31.69,"close":31.96,"volume":1398171},{"time":"2025-08-18","open":31.95,"high":32.33,"low":31.8,"close":32.21,"volume":4480849},{"time":"2025-08-19","open":32.21,"high":32.39,"low":31.68,"close":31.99,"volume":1972797},{"time":"2025-08-20","open":31.98,"high":32.4,"low":31.86,"close":32.07,"volume":3085094},{"time":"2025-08-21","open":32.06,"high":32.42,"low":32.02,"close":32.2,"volume":1051987},{"time":"2025-08-22","open":32.2,"high":32.43,"low":31.86,"close":32.25,"volume":501207},{"time":"2025-08-25","open":32.24,"high":32.39,"low":32.18,"close":32.2,"volume":4416429},{"time":"2025-08-26","open":32.2,"high":32.23,"low":31.84,"close":31.94,"volume":517289},{"time":"2025-08-27","open":31.93,"high":32.28,"low":31.48,"close":31.78,"volume":778906},{"time":"2025-08-28","open":31.78,"high":31.87,"low":31.47,"close":31.73,"volume":537431},{"time":"2025-08-29","open":31.72,"high":31.77,"low":31.2,"close":31.54,"volume":4555893},{"time":"2025-09-01","open":31.54,"high":32.1,"low":31.33,"close":31.86,"volume":930469},{"time":"2025-09-02","open":31.85,"high":32.42,"low":31.84,"close":32.38,"volume":4176283},{"time":"2025-09-03","open":32.37,"high":32.9,"low":32.29,"close":32.54,"volume":618972},{"time":"2025-09-04","open":32.53,"high":32.82,"low":32.51,"close":32.55,"volume":1708454},{"time":"2025-09-05","open":32.55,"high":33.1,"low":32.42,"close":32.94,"volume":3439719},{"time":"2025-09-08","open":32.93,"high":33.18,"low":32.33,"close":32.4,"volume":2086957},{"time":"2025-09-09","open":32.4,"high":32.5,"low":32.39,"close":32.4,"volume":2306901},{"time":"2025-09-10","open":32.39,"high":32.75,"low":32.14,"close":32.54,"volume":2720061},{"time":"2025-09-11","open":32.54,"high":32.63,"low":32.47,"close":32.58,"volume":709320},{"time":"2025-09-12","open":32.57,"high":32.86,"low":32.35,"close":32.76,"volume":1759405},{"time":"2025-09-15","open":32.75,"high":33.34,"low":32.5,"close":32.98,"volume":3572810},{"time":"2025-09-16","open":32.98,"high":33.26,"low":32.51,"close":32.74,"volume":813010},{"time":"2025-09-17","open":32.73,"high":33.36,"low":32.56,"close":32.97,"volume":2019152},{"time":"2025-09-18","open":32.96,"high":33.27,"low":32.94,"close":33.07,"volume":382901},{"time":"2025-09-19","open":33.07,"high":33.22,"low":32.83,"close":33.04,"volume":4052718},{"time":"2025-09-22","open":33.03,"high":33.5,"low":32.67,"close":33.16,"volume":3808592},{"time":"2025-09-23","open":33.15,"high":33.24,"low":32.51,"close":32.55,"volume":706102},{"time":"2025-09-24","open":32.54,"high":32.58,"low":32.29,"close":32.57,"volume":2997672},{"time":"2025-09-25","open":32.57,"high":32.89,"low":32.26,"close":32.55,"volume":4675983},{"time":"2025-09-26","open":32.54,"high":32.75,"low":32.25,"close":32.32,"volume":1724757},{"time":"2025-09-29","open":32.32,"high":32.55,"low":31.99,"close":32.51,"volume":980472},{"time":"2025-09-30","open":32.51,"high":33.12,"low":32.18,"close":32.86,"volume":4780051},{"time":"2025-10-01","open":32.85,"high":32.87,"low":32.32,"close":32.58,"volume":1669199},{"time":"2025-10-02","open":32.58,"high":32.85,"low":32.45,"close":32.72,"volume":3748764},{"time":"2025-10-03","open":32.71,"high":33.34,"low":32.35,"close":33.1,"volume":4117380},{"time":"2025-10-06","open":33.09,"high":33.34,"low":32.94,"close":32.95,"volume":2702638},{"time":"2025-10-07","open":32.95,"high":33.24,"low":32.42,"close":32.6,"volume":4935113},{"time":"2025-10-08","open":32.59,"high":32.99,"low":31.59,"close":31.96,"volume":4584840},{"time":"2025-10-09","open":31.95,"high":31.96,"low":31.49,"close":31.7,"volume":4023172},{"time":"2025-10-10","open":31.7,"high":31.85,"low":31.51,"close":31.73,"volume":1569452},{"time":"2025-10-13","open":31.72,"high":31.92,"low":31.34,"close":31.52,"volume":806522},{"time":"2025-10-14","open":31.52,"high":31.93,"low":31.24,"close":31.57,"volume":5176836},{"time":"2025-10-15","open":31.56,"high":31.94,"low":31.54,"close":31.82,"volume":2176825},{"time":"2025-10-16","open":31.81,"high":31.85,"low":31.39,"close":31.62,"volume":4426092},{"time":"2025-10-17","open":31.61,"high":31.94,"low":31.01,"close":31.2,"volume":4175183},{"time":"2025-10-20","open":31.19,"high":31.36,"low":30.73,"close":30.96,"volume":2805885},{"time":"2025-10-21","open":30.96,"high":31.18,"low":30.52,"close":30.75,"volume":1946355},{"time":"2025-10-22","open":30.74,"high":30.81,"low":30.22,"close":30.43,"volume":2344886},{"time":"2025-10-23","open":30.42,"high":30.65,"low":29.86,"close":30.14,"volume":4995721},{"time":"2025-10-24","open":30.14,"high":30.45,"low":29.3,"close":29.64,"volume":563055},{"time":"2025-10-27","open":29.64,"high":30.2,"low":29.62,"close":30.1,"volume":2280221},{"time":"2025-10-28","open":30.1,"high":30.43,"low":29.85,"close":29.99,"volume":3585055},{"time":"2025-10-29","open":29.98,"high":30.26,"low":29.9,"close":30.18,"volume":4164533},{"time":"2025-10-30","open":30.18,"high":30.67,"low":29.99,"close":30.53,"volume":1197007},{"time":"2025-10-31","open":30.53,"high":31.27,"low":30.2,"close":30.89,"volume":773734},{"time":"2025-11-03","open":30.89,"high":31.17,"low":30.76,"close":31.02,"volume":2127866},{"time":"2025-11-04","open":31.02,"high":31.16,"low":30.75,"close":30.79,"volume":3773694},{"time":"2025-11-05","open":30.79,"high":30.87,"low":30.7,"close":30.79,"volume":336651},{"time":"2025-11-06","open":30.78,"high":31.16,"low":30.62,"close":30.83,"volume":1110460},{"time":"2025-11-07","open":30.82,"high":31.19,"low":30.54,"close":30.94,"volume":586786},{"time":"2025-11-10","open":30.94,"high":31.33,"low":30.59,"close":31.19,"volume":1739864},{"time":"2025-11-11","open":31.19,"high":31.67,"low":30.85,"close":31.66,"volume":4088802},{"time":"2025-11-12","open":31.66,"high":32.09,"low":31.44,"close":32.02,"volume":4878629},{"time":"2025-11-13","open":32.02,"high":32.36,"low":31.81,"close":31.83,"volume":2492643},{"time":"2025-11-14","open":31.82,"high":32.19,"low":31.45,"close":32,"volume":808196},{"time":"2025-11-17","open":31.99,"high":32.75,"low":31.99,"close":32.48,"volume":1010837},{"time":"2025-11-18","open":32.47,"high":32.82,"low":31.8,"close":32.15,"volume":2762542},{"time":"2025-11-19","open":32.14,"high":32.36,"low":31.62,"close":31.8,"volume":3953776},{"time":"2025-11-20","open":31.79,"high":32.53,"low":31.45,"close":32.18,"volume":1931236},{"time":"2025-11-21","open":32.18,"high":32.52,"low":31.76,"close":32.13,"volume":3458351},{"time":"2025-11-24","open":32.12,"high":32.36,"low":31.97,"close":32.01,"volume":5108973},{"time":"2025-11-25","open":32,"high":32.06,"low":31.68,"close":31.99,"volume":4691199},{"time":"2025-11-26","open":31.98,"high":32.14,"low":31.98,"close":32.1,"volume":2022840},{"time":"2025-11-27","open":32.1,"high":32.18,"low":31.86,"close":32.06,"volume":3307812},{"time":"2025-11-28","open":32.05,"high":33.05,"low":31.79,"close":32.74,"volume":1868578},{"time":"2025-12-01","open":32.74,"high":32.81,"low":32.25,"close":32.58,"volume":3448750},{"time":"2025-12-02","open":32.57,"high":32.66,"low":32.32,"close":32.52,"volume":1087068},{"time":"2025-12-03","open":32.52,"high":32.74,"low":32.06,"close":32.43,"volume":2054219},{"time":"2025-12-04","open":32.42,"high":32.81,"low":32.2,"close":32.31,"volume":1912304},{"time":"2025-12-05","open":32.31,"high":32.84,"low":31.97,"close":32.55,"volume":2778253},{"time":"2025-12-08","open":32.55,"high":32.96,"low":32.17,"close":32.79,"volume":3722101},{"time":"2025-12-09","open":32.79,"high":33.16,"low":32.66,"close":33.03,"volume":283758},{"time":"2025-12-10","open":33.03,"high":33.19,"low":32.42,"close":32.54,"volume":1722789},{"time":"2025-12-11","open":32.53,"high":32.63,"low":32.2,"close":32.59,"volume":3199669},{"time":"2025-12-12","open":32.58,"high":32.96,"low":32.33,"close":32.54,"volume":4999138},{"time":"2025-12-15","open":32.54,"high":32.76,"low":32.43,"close":32.69,"volume":1521458},{"time":"2025-12-16","open":32.68,"high":33.38,"low":32.44,"close":33.13,"volume":3460773},{"time":"2025-12-17","open":33.13,"high":33.16,"low":32.6,"close":32.9,"volume":1736257},{"time":"2025-12-18","open":32.89,"high":33.47,"low":32.55,"close":33.37,"volume":716312},{"time":"2025-12-19","open":33.36,"high":33.42,"low":33.27,"close":33.29,"volume":453844},{"time":"2025-12-22","open":33.29,"high":33.59,"low":32.7,"close":33.09,"volume":2406503},{"time":"2025-12-23","open":33.08,"high":33.43,"low":32.95,"close":33.26,"volume":4824727},{"time":"2025-12-24","open":33.25,"high":33.58,"low":32.79,"close":33.18,"volume":2027585},{"time":"2025-12-25","open":33.18,"high":33.53,"low":32.84,"close":33.46,"volume":526600},{"time":"2025-12-26","open":33.46,"high":33.57,"low":32.96,"close":33.35,"volume":3776138},{"time":"2025-12-29","open":33.34,"high":33.71,"low":32.97,"close":33.12,"volume":600398},{"time":"2025-12-30","open":33.11,"high":33.64,"low":32.96,"close":33.32,"volume":4446665},{"time":"2025-12-31","open":33.31,"high":34.04,"low":32.92,"close":33.72,"volume":917220},{"time":"2026-01-01","open":33.72,"high":33.93,"low":33.22,"close":33.48,"volume":3913159},{"time":"2026-01-02","open":33.48,"high":33.97,"low":33.45,"close":33.78,"volume":557354},{"time":"2026-01-05","open":33.77,"high":34.38,"low":33.63,"close":33.99,"volume":1225906},{"time":"2026-01-06","open":33.98,"high":34.27,"low":33.44,"close":33.8,"volume":2882666},{"time":"2026-01-07","open":33.79,"high":34.06,"low":33.55,"close":33.67,"volume":854769},{"time":"2026-01-08","open":33.67,"high":34.07,"low":33.43,"close":33.46,"volume":583598},{"time":"2026-01-09","open":33.46,"high":33.85,"low":33.04,"close":33.27,"volume":1110213},{"time":"2026-01-12","open":33.26,"high":33.26,"low":32.69,"close":32.94,"volume":482023},{"time":"2026-01-13","open":32.93,"high":33.29,"low":32.9,"close":33.01,"volume":4273306},{"time":"2026-01-14","open":33.01,"high":33.13,"low":32.64,"close":32.94,"volume":1371212},{"time":"2026-01-15","open":32.93,"high":33.66,"low":32.57,"close":33.29,"volume":465956},{"time":"2026-01-16","open":33.29,"high":33.68,"low":33.2,"close":33.47,"volume":674158},{"time":"2026-01-19","open":33.46,"high":33.52,"low":33.31,"close":33.45,"volume":4792643},{"time":"2026-01-20","open":33.44,"high":34.1,"low":33.1,"close":33.8,"volume":3201511},{"time":"2026-01-21","open":33.79,"high":33.97,"low":33.63,"close":33.71,"volume":4784868},{"time":"2026-01-22","open":33.71,"high":34.38,"low":33.48,"close":34.02,"volume":2790373},{"time":"2026-01-23","open":34.01,"high":34.31,"low":34,"close":34.26,"volume":2679600},{"time":"2026-01-26","open":34.25,"high":34.51,"low":33.85,"close":34.01,"volume":5105199},{"time":"2026-01-27","open":34,"high":34.53,"low":33.77,"close":34.14,"volume":4562954},{"time":"2026-01-28","open":34.13,"high":34.34,"low":33.86,"close":34.03,"volume":2382064},{"time":"2026-01-29","open":34.03,"high":34.37,"low":33.68,"close":34.22,"volume":910347},{"time":"2026-01-30","open":34.22,"high":34.57,"low":33.79,"close":33.94,"volume":3397528},{"time":"2026-02-02","open":33.94,"high":34.26,"low":33.27,"close":33.64,"volume":554399},{"time":"2026-02-03","open":33.64,"high":33.81,"low":32.95,"close":33.16,"volume":4443374},{"time":"2026-02-04","open":33.15,"high":33.27,"low":32.95,"close":33.06,"volume":2611809},{"time":"2026-02-05","open":33.06,"high":33.09,"low":32.92,"close":33.03,"volume":4588448},{"time":"2026-02-06","open":33.02,"high":33.47,"low":32.96,"close":33.13,"volume":3400473},{"time":"2026-02-09","open":33.12,"high":33.19,"low":32.34,"close":32.69,"volume":1008855},{"time":"2026-02-10","open":32.68,"high":32.98,"low":32.06,"close":32.34,"volume":2878077},{"time":"2026-02-11","open":32.33,"high":32.79,"low":32.22,"close":32.44,"volume":2667772},{"time":"2026-02-12","open":32.43,"high":32.89,"low":32.32,"close":32.67,"volume":2633437},{"time":"2026-02-13","open":32.66,"high":32.73,"low":32.03,"close":32.34,"volume":3126117},{"time":"2026-02-16","open":32.33,"high":32.69,"low":32.32,"close":32.35,"volume":4961809},{"time":"2026-02-17","open":32.35,"high":32.73,"low":31.82,"close":31.83,"volume":765325},{"time":"2026-02-18","open":31.83,"high":32.04,"low":31.62,"close":31.86,"volume":5055449},{"time":"2026-02-19","open":31.86,"high":32.03,"low":31.25,"close":31.63,"volume":2203488},{"time":"2026-02-20","open":31.62,"high":31.76,"low":31.41,"close":31.51,"volume":840640},{"time":"2026-02-23","open":31.51,"high":32.29,"low":31.44,"close":31.94,"volume":2186103},{"time":"2026-02-24","open":31.93,"high":32.42,"low":31.55,"close":32.15,"volume":2492471},{"time":"2026-02-25","open":32.15,"high":32.48,"low":32.09,"close":32.16,"volume":732673},{"time":"2026-02-26","open":32.15,"high":32.26,"low":31.87,"close":32.07,"volume":1158586},{"time":"2026-02-27","open":32.07,"high":32.14,"low":31.7,"close":32.13,"volume":820430},{"time":"2026-03-02","open":32.12,"high":32.27,"low":31.62,"close":31.87,"volume":3923176},{"time":"2026-03-03","open":31.86,"high":32.18,"low":31.82,"close":32.08,"volume":2386404},{"time":"2026-03-04","open":32.07,"high":32.64,"low":32.04,"close":32.56,"volume":4542451},{"time":"2026-03-05","open":32.55,"high":32.8,"low":32.27,"close":32.75,"volume":929113},{"time":"2026-03-06","open":32.74,"high":32.82,"low":32.43,"close":32.81,"volume":1982851},{"time":"2026-03-09","open":32.8,"high":33.16,"low":31.98,"close":32.35,"volume":1491102},{"time":"2026-03-10","open":32.35,"high":32.54,"low":31.9,"close":32.21,"volume":1293234},{"time":"2026-03-11","open":32.21,"high":32.73,"low":31.84,"close":32.36,"volume":1303599},{"time":"2026-03-12","open":32.36,"high":33.02,"low":32.08,"close":32.81,"volume":3842307},{"time":"2026-03-13","open":32.81,"high":32.95,"low":32.45,"close":32.89,"volume":1874528},{"time":"2026-03-16","open":32.89,"high":33.13,"low":32.75,"close":33.03,"volume":1452534},{"time":"2026-03-17","open":33.03,"high":33.67,"low":32.7,"close":33.45,"volume":3801130},{"time":"2026-03-18","open":33.44,"high":33.96,"low":33.09,"close":33.9,"volume":1461784},{"time":"2026-03-19","open":33.89,"high":34.22,"low":33.73,"close":34.08,"volume":5088445},{"time":"2026-03-20","open":34.07,"high":34.58,"low":33.94,"close":34.41,"volume":2243958},{"time":"2026-03-23","open":34.4,"high":34.76,"low":33.98,"close":34.3,"volume":1254902},{"time":"2026-03-24","open":34.29,"high":34.59,"low":33.99,"close":34.12,"volume":1219855},{"time":"2026-03-25","open":34.12,"high":34.44,"low":33.9,"close":34.08,"volume":3006269},{"time":"2026-03-26","open":34.07,"high":34.32,"low":33.38,"close":33.76,"volume":4889524},{"time":"2026-03-27","open":33.76,"high":34.01,"low":33.42,"close":33.79,"volume":4759216},{"time":"2026-03-30","open":33.78,"high":34.18,"low":33.35,"close":33.66,"volume":2917338},{"time":"2026-03-31","open":33.66,"high":33.95,"low":33.43,"close":33.91,"volume":4795729},{"time":"2026-04-01","open":33.9,"high":34.19,"low":33.11,"close":33.21,"volume":801071},{"time":"2026-04-02","open":33.2,"high":33.3,"low":33.05,"close":33.08,"volume":329642},{"time":"2026-04-03","open":33.08,"high":33.27,"low":32.78,"close":33.02,"volume":3156194},{"time":"2026-04-06","open":33.01,"high":33.51,"low":32.99,"close":33.19,"volume":3266521},{"time":"2026-04-07","open":33.18,"high":33.39,"low":32.87,"close":33.05,"volume":2146663},{"time":"2026-04-08","open":33.04,"high":33.22,"low":32.74,"close":32.94,"volume":4938167},{"time":"2026-04-09","open":32.94,"high":33.71,"low":32.67,"close":33.63,"volume":3093440},{"time":"2026-04-10","open":33.63,"high":34.25,"low":33.43,"close":33.93,"volume":592965},{"time":"2026-04-13","open":33.92,"high":34.17,"low":33.63,"close":34.05,"volume":1791997},{"time":"2026-04-14","open":34.04,"high":34.19,"low":33.7,"close":33.91,"volume":1923357},{"time":"2026-04-15","open":33.9,"high":34.12,"low":33.74,"close":33.85,"volume":570054},{"time":"2026-04-16","open":33.85,"high":34.38,"low":33.54,"close":34.24,"volume":3411662},{"time":"2026-04-17","open":34.24,"high":34.61,"low":33.91,"close":34.07,"volume":2616806},{"time":"2026-04-20","open":34.07,"high":34.22,"low":33.76,"close":33.86,"volume":775513},{"time":"2026-04-21","open":33.86,"high":34.12,"low":33.66,"close":34.08,"volume":1614877},{"time":"2026-04-22","open":34.07,"high":34.22,"low":33.89,"close":34.07,"volume":2294149},{"time":"2026-04-23","open":34.07,"high":34.12,"low":33.17,"close":33.45,"volume":1206268},{"time":"2026-04-24","open":33.44,"high":33.84,"low":33.05,"close":33.49,"volume":1296822},{"time":"2026-04-27","open":33.48,"high":33.65,"low":32.51,"close":32.86,"volume":1323526},{"time":"2026-04-28","open":32.85,"high":33.26,"low":32.71,"close":33.07,"volume":594555},{"time":"2026-04-29","open":33.07,"high":33.38,"low":32.79,"close":32.96,"volume":917413},{"time":"2026-04-30","open":32.95,"high":33.44,"low":32.86,"close":33.23,"volume":2136519},{"time":"2026-05-01","open":33.23,"high":33.88,"low":32.92,"close":33.81,"volume":4112294},{"time":"2026-05-04","open":33.8,"high":34.08,"low":33.22,"close":33.6,"volume":2672260},{"time":"2026-05-05","open":33.59,"high":33.9,"low":33.42,"close":33.64,"volume":4320526},{"time":"2026-05-06","open":33.64,"high":33.98,"low":33.35,"close":33.75,"volume":3701041},{"time":"2026-05-07","open":33.75,"high":33.77,"low":33.3,"close":33.59,"volume":3347061},{"time":"2026-05-08","open":33.58,"high":33.68,"low":33.29,"close":33.44,"volume":1489546},{"time":"2026-05-11","open":33.43,"high":33.5,"low":33.08,"close":33.18,"volume":5015556},{"time":"2026-05-12","open":33.18,"high":33.21,"low":32.62,"close":32.8,"volume":439184},{"time":"2026-05-13","open":32.8,"high":33.03,"low":32.57,"close":32.67,"volume":347197},{"time":"2026-05-14","open":32.66,"high":32.72,"low":32.17,"close":32.5,"volume":584261},{"time":"2026-05-15","open":32.5,"high":33,"low":32.65,"close":33,"volume":4845945},{"time":"2026-05-18","open":33,"high":33,"low":33,"close":33,"volume":3192697},{"time":"2026-05-19","open":33,"high":33,"low":32.8,"close":32.8,"volume":5847823},{"time":"2026-05-20","open":32.8,"high":33,"low":32.75,"close":33,"volume":12061457},{"time":"2026-05-21","open":33,"high":33.65,"low":33.35,"close":33.4,"volume":5160464},{"time":"2026-05-22","open":33.4,"high":33.4,"low":33.4,"close":33.4,"volume":3527956},{"time":"2026-05-25","open":33.4,"high":33.95,"low":33.75,"close":33.95,"volume":4170910},{"time":"2026-05-26","open":33.95,"high":34.75,"low":33.6,"close":33.75,"volume":4748935},{"time":"2026-05-29","open":33.75,"high":33.7,"low":33.5,"close":33.5,"volume":6200603},{"time":"2026-06-01","open":33.5,"high":33,"low":33,"close":33,"volume":3030672},{"time":"2026-06-02","open":33,"high":31.85,"low":30,"close":30,"volume":18963120},{"time":"2026-06-03","open":30,"high":30.95,"low":30,"close":30.95,"volume":9859134},{"time":"2026-06-04","open":30.95,"high":31.35,"low":30,"close":30,"volume":3836020},{"time":"2026-06-05","open":30,"high":30,"low":30,"close":30,"volume":958354},{"time":"2026-06-08","open":30,"high":32.9,"low":30.5,"close":30.6,"volume":4061525},{"time":"2026-06-09","open":30.6,"high":31,"low":30.5,"close":31,"volume":4701898},{"time":"2026-06-10","open":31,"high":31,"low":30,"close":31,"volume":6141546},{"time":"2026-06-11","open":31,"high":31,"low":30.5,"close":31,"volume":2908825},{"time":"2026-06-13","open":31,"high":31,"low":30.5,"close":31,"volume":2908835},{"time":"2026-06-15","open":31,"high":31.9,"low":30.9,"close":30.9,"volume":2575346},{"time":"2026-06-16","open":30.95,"high":30.9,"low":30.5,"close":30.9,"volume":5306754},{"time":"2026-06-17","open":30.9,"high":31.4,"low":29.9,"close":30,"volume":11833772},{"time":"2026-06-18","open":30,"high":29.25,"low":29.25,"close":29.25,"volume":2775644},{"time":"2026-06-19","open":29.25,"high":30,"low":29,"close":30,"volume":5107862},{"time":"2026-06-23","open":29.9,"high":29.85,"low":28.2,"close":29,"volume":4964939},{"time":"2026-06-24","open":29,"high":28.2,"low":27.7,"close":28.2,"volume":4654162},{"time":"2026-06-25","open":28.2,"high":28,"low":27,"close":27,"volume":3915372},{"time":"2026-06-26","open":27,"high":29.7,"low":26.8,"close":27,"volume":24344733},{"time":"2026-06-29","open":27,"high":26.5,"low":26,"close":26,"volume":8905833},{"time":"2026-06-30","open":25,"high":26,"low":24.6,"close":26,"volume":4911119},{"time":"2026-07-01","open":26,"high":26,"low":25,"close":25.7,"volume":2762213},{"time":"2026-07-02","open":25.7,"high":25.7,"low":25,"close":25.45,"volume":6073347},{"time":"2026-07-03","open":25.45,"high":27.35,"low":26.9,"close":27,"volume":6743975},{"time":"2026-07-06","open":27,"high":29.7,"low":27.5,"close":29.7,"volume":6260233},{"time":"2026-07-07","open":29.7,"high":32.65,"low":29.7,"close":30,"volume":13009202},{"time":"2026-07-08","open":30,"high":31,"low":30,"close":31,"volume":8388769},{"time":"2026-07-09","open":31,"high":30.35,"low":28.5,"close":29.95,"volume":12447480},{"time":"2026-07-10","open":29.95,"high":30.4,"low":30,"close":30,"volume":11366241},{"time":"2026-07-13","open":30,"high":30,"low":30,"close":30,"volume":1873333},{"time":"2026-07-14","open":30,"high":30,"low":29.15,"close":29.25,"volume":5515473},{"time":"2026-07-15","open":29.25,"high":29.4,"low":28.9,"close":29.4,"volume":4839680},{"time":"2026-07-16","open":29.4,"high":30,"low":29.6,"close":30,"volume":17287296},{"time":"2026-07-17","open":30,"high":30.5,"low":30,"close":30.45,"volume":3532905},{"time":"2026-07-20","open":30.45,"high":30.9,"low":30.9,"close":30.9,"volume":2028568},{"time":"2026-07-21","open":30.9,"high":31.25,"low":30.8,"close":31,"volume":8916348},{"time":"2026-07-22","open":31,"high":32.1,"low":31.35,"close":32,"volume":15563089},{"time":"2026-07-23","open":32,"high":32.4,"low":31.8,"close":32,"volume":7668072},{"time":"2026-07-24","open":32,"high":32.2,"low":31.8,"close":31.8,"volume":10280696},{"time":"2026-07-27","open":31.8,"high":32,"low":31.8,"close":32,"volume":3976066},{"time":"2026-07-28","open":32,"high":31.7,"low":31.6,"close":31.65,"volume":3692698},{"time":"2026-07-29","open":31.65,"high":30.95,"low":29.95,"close":30.95,"volume":6436836},{"time":"2026-07-30","open":30.95,"high":29.6,"low":28.8,"close":29.2,"volume":14052080},{"time":"2026-07-31","open":29.2,"high":29.5,"low":29,"close":29,"volume":5334892}],"count":257,"source":"mixed","cachedAt":"2026-08-02T22:53:11+00:00"}