{"ok":true,"symbol":"CADBURY","name":"Cadbury Nigeria PLC","sector":"Consumer Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":64.5,"regularMarketChange":-0.5,"regularMarketChangePercent":-0.77,"52WeekHigh":80.72,"52WeekLow":56,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":72.45,"high":72.77,"low":72.35,"close":72.61,"volume":2459257},{"time":"2025-08-05","open":72.59,"high":74.51,"low":72.38,"close":73.63,"volume":4251019},{"time":"2025-08-06","open":73.62,"high":74.97,"low":73.42,"close":74.28,"volume":2083923},{"time":"2025-08-07","open":74.27,"high":75.29,"low":73.75,"close":74.49,"volume":583934},{"time":"2025-08-08","open":74.47,"high":75.19,"low":74.4,"close":74.41,"volume":1072288},{"time":"2025-08-11","open":74.39,"high":74.77,"low":73.89,"close":74.45,"volume":4629319},{"time":"2025-08-12","open":74.43,"high":75.36,"low":73.78,"close":74.5,"volume":2639829},{"time":"2025-08-13","open":74.49,"high":74.85,"low":73.73,"close":74.74,"volume":4030199},{"time":"2025-08-14","open":74.72,"high":74.88,"low":74.02,"close":74.48,"volume":2225802},{"time":"2025-08-15","open":74.46,"high":75.06,"low":74.03,"close":74.78,"volume":3128779},{"time":"2025-08-18","open":74.76,"high":75.56,"low":74.11,"close":74.63,"volume":2515822},{"time":"2025-08-19","open":74.62,"high":75.08,"low":74.28,"close":74.69,"volume":1558365},{"time":"2025-08-20","open":74.67,"high":75.55,"low":74.33,"close":75.19,"volume":2048434},{"time":"2025-08-21","open":75.17,"high":76.08,"low":74.45,"close":75.02,"volume":2747390},{"time":"2025-08-22","open":75,"high":75.42,"low":74.61,"close":75.1,"volume":4436912},{"time":"2025-08-25","open":75.08,"high":76.08,"low":74.94,"close":75.46,"volume":3116802},{"time":"2025-08-26","open":75.45,"high":75.65,"low":74.62,"close":75.57,"volume":2737546},{"time":"2025-08-27","open":75.56,"high":76.35,"low":75.2,"close":75.87,"volume":252062},{"time":"2025-08-28","open":75.85,"high":76.39,"low":75.33,"close":76.36,"volume":995662},{"time":"2025-08-29","open":76.34,"high":76.41,"low":76,"close":76.25,"volume":831000},{"time":"2025-09-01","open":76.23,"high":77.09,"low":75.59,"close":76.39,"volume":2500630},{"time":"2025-09-02","open":76.37,"high":78.44,"low":76.12,"close":77.76,"volume":1588783},{"time":"2025-09-03","open":77.75,"high":78.67,"low":77.64,"close":77.89,"volume":1781096},{"time":"2025-09-04","open":77.87,"high":79.06,"low":76.98,"close":78.68,"volume":4101234},{"time":"2025-09-05","open":78.66,"high":78.87,"low":77.05,"close":77.84,"volume":4871716},{"time":"2025-09-08","open":77.82,"high":78.54,"low":77.02,"close":77.46,"volume":1667773},{"time":"2025-09-09","open":77.44,"high":77.61,"low":75.81,"close":76.03,"volume":4882604},{"time":"2025-09-10","open":76.01,"high":76.08,"low":75.04,"close":75.8,"volume":4075210},{"time":"2025-09-11","open":75.78,"high":77.43,"low":75.33,"close":76.77,"volume":2402781},{"time":"2025-09-12","open":76.75,"high":77.68,"low":75.85,"close":76.94,"volume":3523644},{"time":"2025-09-15","open":76.92,"high":77.56,"low":76.89,"close":77.43,"volume":2768848},{"time":"2025-09-16","open":77.41,"high":77.63,"low":76.29,"close":77.03,"volume":2495731},{"time":"2025-09-17","open":77.01,"high":77.3,"low":76.21,"close":77.26,"volume":4730150},{"time":"2025-09-18","open":77.24,"high":77.68,"low":76.32,"close":77.39,"volume":1850553},{"time":"2025-09-19","open":77.37,"high":77.77,"low":75.97,"close":76.45,"volume":2541669},{"time":"2025-09-22","open":76.43,"high":76.93,"low":75.41,"close":76.27,"volume":4923348},{"time":"2025-09-23","open":76.25,"high":76.81,"low":74.69,"close":75.06,"volume":1015906},{"time":"2025-09-24","open":75.04,"high":75.51,"low":73.48,"close":74,"volume":912357},{"time":"2025-09-25","open":73.98,"high":74.62,"low":73.74,"close":74.26,"volume":564993},{"time":"2025-09-26","open":74.24,"high":75.08,"low":73.69,"close":73.81,"volume":3334017},{"time":"2025-09-29","open":73.79,"high":73.8,"low":72.93,"close":73.53,"volume":1764295},{"time":"2025-09-30","open":73.52,"high":73.89,"low":72.62,"close":72.67,"volume":1827775},{"time":"2025-10-01","open":72.66,"high":73.25,"low":72.21,"close":72.42,"volume":1468737},{"time":"2025-10-02","open":72.4,"high":72.94,"low":71.66,"close":72.76,"volume":3091755},{"time":"2025-10-03","open":72.74,"high":72.75,"low":71.84,"close":72.09,"volume":5013131},{"time":"2025-10-06","open":72.07,"high":73.96,"low":71.82,"close":73.14,"volume":4230538},{"time":"2025-10-07","open":73.12,"high":74.77,"low":72.26,"close":73.95,"volume":1527716},{"time":"2025-10-08","open":73.94,"high":74.44,"low":73.13,"close":73.43,"volume":4296297},{"time":"2025-10-09","open":73.41,"high":74.27,"low":72.71,"close":73.01,"volume":1900205},{"time":"2025-10-10","open":72.99,"high":73.7,"low":72.21,"close":72.88,"volume":2304549},{"time":"2025-10-13","open":72.87,"high":73.58,"low":72.59,"close":73.38,"volume":1415548},{"time":"2025-10-14","open":73.36,"high":74.27,"low":73.06,"close":73.46,"volume":2505753},{"time":"2025-10-15","open":73.44,"high":73.71,"low":72.48,"close":72.76,"volume":1604690},{"time":"2025-10-16","open":72.75,"high":73.08,"low":71.48,"close":72.22,"volume":5194037},{"time":"2025-10-17","open":72.21,"high":72.77,"low":71.43,"close":71.74,"volume":3333561},{"time":"2025-10-20","open":71.72,"high":71.88,"low":70.8,"close":71.58,"volume":3834263},{"time":"2025-10-21","open":71.56,"high":72.35,"low":71.17,"close":71.38,"volume":663547},{"time":"2025-10-22","open":71.36,"high":72.12,"low":71.04,"close":71.82,"volume":1788717},{"time":"2025-10-23","open":71.8,"high":72.14,"low":70.4,"close":71.14,"volume":2514700},{"time":"2025-10-24","open":71.12,"high":72.03,"low":70.38,"close":71.72,"volume":4424651},{"time":"2025-10-27","open":71.7,"high":72.25,"low":71.53,"close":72.01,"volume":1662930},{"time":"2025-10-28","open":72,"high":72.41,"low":71.34,"close":72.25,"volume":4883940},{"time":"2025-10-29","open":72.24,"high":73.05,"low":71.34,"close":72.16,"volume":3102431},{"time":"2025-10-30","open":72.14,"high":72.56,"low":71.69,"close":72.11,"volume":4296088},{"time":"2025-10-31","open":72.09,"high":72.64,"low":70.98,"close":71.28,"volume":1304595},{"time":"2025-11-03","open":71.26,"high":72.5,"low":70.97,"close":71.91,"volume":4715856},{"time":"2025-11-04","open":71.89,"high":72.02,"low":71.05,"close":71.3,"volume":3404651},{"time":"2025-11-05","open":71.29,"high":72.41,"low":70.76,"close":71.9,"volume":566741},{"time":"2025-11-06","open":71.88,"high":72.59,"low":71.51,"close":71.68,"volume":2847304},{"time":"2025-11-07","open":71.67,"high":71.83,"low":71.45,"close":71.67,"volume":1871566},{"time":"2025-11-10","open":71.65,"high":71.71,"low":70.65,"close":71.18,"volume":522590},{"time":"2025-11-11","open":71.16,"high":71.69,"low":71.09,"close":71.4,"volume":5051433},{"time":"2025-11-12","open":71.38,"high":72.16,"low":71.13,"close":71.96,"volume":2923233},{"time":"2025-11-13","open":71.94,"high":73.17,"low":71.52,"close":72.44,"volume":4574279},{"time":"2025-11-14","open":72.43,"high":73.09,"low":71.91,"close":72.35,"volume":4354720},{"time":"2025-11-17","open":72.33,"high":72.97,"low":71.03,"close":71.6,"volume":1234299},{"time":"2025-11-18","open":71.59,"high":72.15,"low":71.32,"close":71.75,"volume":2729376},{"time":"2025-11-19","open":71.74,"high":72.17,"low":71.28,"close":71.73,"volume":343469},{"time":"2025-11-20","open":71.71,"high":72.87,"low":71.07,"close":72.07,"volume":975660},{"time":"2025-11-21","open":72.06,"high":72.51,"low":71.9,"close":72.05,"volume":616441},{"time":"2025-11-24","open":72.03,"high":73.38,"low":71.63,"close":72.64,"volume":3593954},{"time":"2025-11-25","open":72.62,"high":73.62,"low":72.49,"close":72.9,"volume":2030032},{"time":"2025-11-26","open":72.88,"high":73.22,"low":71.63,"close":72.42,"volume":390083},{"time":"2025-11-27","open":72.4,"high":73.18,"low":72.26,"close":72.65,"volume":3438586},{"time":"2025-11-28","open":72.64,"high":72.7,"low":72.28,"close":72.61,"volume":1917819},{"time":"2025-12-01","open":72.59,"high":72.59,"low":71.54,"close":72.23,"volume":3226438},{"time":"2025-12-02","open":72.21,"high":73,"low":71.91,"close":72.48,"volume":3661622},{"time":"2025-12-03","open":72.46,"high":72.69,"low":70.92,"close":71.62,"volume":3778741},{"time":"2025-12-04","open":71.6,"high":71.83,"low":71.33,"close":71.5,"volume":3490862},{"time":"2025-12-05","open":71.48,"high":72.54,"low":71.29,"close":72.21,"volume":3051895},{"time":"2025-12-08","open":72.19,"high":73.01,"low":71.63,"close":72.37,"volume":4416777},{"time":"2025-12-09","open":72.35,"high":72.6,"low":71.71,"close":72.01,"volume":4024848},{"time":"2025-12-10","open":71.99,"high":73.32,"low":71.78,"close":72.95,"volume":2183416},{"time":"2025-12-11","open":72.93,"high":73.26,"low":72.48,"close":73.19,"volume":312496},{"time":"2025-12-12","open":73.17,"high":73.6,"low":72.97,"close":73.57,"volume":4723818},{"time":"2025-12-15","open":73.55,"high":74.53,"low":72.89,"close":73.71,"volume":3722444},{"time":"2025-12-16","open":73.69,"high":74.92,"low":72.92,"close":74.54,"volume":3012668},{"time":"2025-12-17","open":74.53,"high":74.88,"low":73.97,"close":74.36,"volume":2036382},{"time":"2025-12-18","open":74.34,"high":75.27,"low":73.75,"close":74.69,"volume":346697},{"time":"2025-12-19","open":74.68,"high":75.62,"low":73.97,"close":74.9,"volume":2797314},{"time":"2025-12-22","open":74.88,"high":76.2,"low":74.14,"close":75.38,"volume":4584059},{"time":"2025-12-23","open":75.36,"high":76.04,"low":75.02,"close":75.91,"volume":1383898},{"time":"2025-12-24","open":75.89,"high":77.41,"low":75.86,"close":76.82,"volume":373948},{"time":"2025-12-25","open":76.8,"high":77.34,"low":76.25,"close":76.79,"volume":4153149},{"time":"2025-12-26","open":76.78,"high":76.99,"low":75.73,"close":76.62,"volume":907694},{"time":"2025-12-29","open":76.6,"high":77.27,"low":76.24,"close":76.53,"volume":4932745},{"time":"2025-12-30","open":76.51,"high":77.19,"low":75.13,"close":75.92,"volume":1222598},{"time":"2025-12-31","open":75.9,"high":77.05,"low":75.53,"close":76.43,"volume":644199},{"time":"2026-01-01","open":76.41,"high":76.55,"low":76.16,"close":76.49,"volume":2589748},{"time":"2026-01-02","open":76.47,"high":76.76,"low":75.36,"close":75.84,"volume":4338138},{"time":"2026-01-05","open":75.82,"high":77.52,"low":75.45,"close":76.68,"volume":5017071},{"time":"2026-01-06","open":76.66,"high":77.27,"low":75.18,"close":75.99,"volume":1422935},{"time":"2026-01-07","open":75.97,"high":76.41,"low":75.68,"close":76.35,"volume":2398871},{"time":"2026-01-08","open":76.33,"high":76.98,"low":75.37,"close":75.72,"volume":2367965},{"time":"2026-01-09","open":75.7,"high":76.1,"low":75.51,"close":76.06,"volume":2343095},{"time":"2026-01-12","open":76.04,"high":76.86,"low":75.45,"close":76.25,"volume":2662701},{"time":"2026-01-13","open":76.23,"high":77.74,"low":76.16,"close":77.51,"volume":207595},{"time":"2026-01-14","open":77.49,"high":78.45,"low":76.87,"close":78.36,"volume":3312940},{"time":"2026-01-15","open":78.34,"high":78.68,"low":78.2,"close":78.59,"volume":4376608},{"time":"2026-01-16","open":78.58,"high":79.14,"low":77.19,"close":77.46,"volume":2655370},{"time":"2026-01-19","open":77.44,"high":78.33,"low":77.31,"close":77.96,"volume":2308739},{"time":"2026-01-20","open":77.95,"high":78.71,"low":77.64,"close":77.91,"volume":2771761},{"time":"2026-01-21","open":77.89,"high":78.58,"low":77.11,"close":78,"volume":4387663},{"time":"2026-01-22","open":77.99,"high":78.25,"low":76.51,"close":77.09,"volume":1284003},{"time":"2026-01-23","open":77.07,"high":77.28,"low":76.57,"close":76.77,"volume":5106819},{"time":"2026-01-26","open":76.76,"high":77.54,"low":76.11,"close":76.29,"volume":1811265},{"time":"2026-01-27","open":76.27,"high":77.39,"low":75.99,"close":76.73,"volume":3619336},{"time":"2026-01-28","open":76.71,"high":77.09,"low":75.54,"close":76.1,"volume":3870503},{"time":"2026-01-29","open":76.08,"high":76.83,"low":75.92,"close":76.4,"volume":3184448},{"time":"2026-01-30","open":76.38,"high":77.34,"low":75.55,"close":77.05,"volume":501585},{"time":"2026-02-02","open":77.03,"high":77.89,"low":76.82,"close":77.72,"volume":1541633},{"time":"2026-02-03","open":77.7,"high":78.14,"low":77.1,"close":77.31,"volume":4398272},{"time":"2026-02-04","open":77.29,"high":78.08,"low":76.76,"close":77.02,"volume":1743749},{"time":"2026-02-05","open":77,"high":77.56,"low":75.68,"close":75.91,"volume":826307},{"time":"2026-02-06","open":75.9,"high":76.7,"low":75.6,"close":76.41,"volume":480394},{"time":"2026-02-09","open":76.39,"high":77.04,"low":76.33,"close":76.69,"volume":3109868},{"time":"2026-02-10","open":76.67,"high":77.52,"low":75.64,"close":76.43,"volume":3422757},{"time":"2026-02-11","open":76.41,"high":77.16,"low":75.77,"close":76.25,"volume":3967625},{"time":"2026-02-12","open":76.23,"high":77.35,"low":75.94,"close":76.68,"volume":4621200},{"time":"2026-02-13","open":76.66,"high":76.87,"low":76.49,"close":76.69,"volume":3479660},{"time":"2026-02-16","open":76.67,"high":78.42,"low":76.18,"close":77.78,"volume":4486825},{"time":"2026-02-17","open":77.76,"high":78.27,"low":76.56,"close":77.47,"volume":1966496},{"time":"2026-02-18","open":77.45,"high":78.42,"low":77.34,"close":77.49,"volume":3388279},{"time":"2026-02-19","open":77.47,"high":78.24,"low":77.21,"close":77.69,"volume":3561484},{"time":"2026-02-20","open":77.67,"high":78.47,"low":77.29,"close":78.16,"volume":395034},{"time":"2026-02-23","open":78.14,"high":79.73,"low":77.34,"close":78.8,"volume":3757800},{"time":"2026-02-24","open":78.78,"high":79.76,"low":78.25,"close":79.61,"volume":4198414},{"time":"2026-02-25","open":79.59,"high":80.35,"low":79.29,"close":80.2,"volume":1711302},{"time":"2026-02-26","open":80.18,"high":80.72,"low":79.19,"close":79.31,"volume":741595},{"time":"2026-02-27","open":79.29,"high":79.91,"low":77.93,"close":78.42,"volume":580494},{"time":"2026-03-02","open":78.4,"high":78.5,"low":77.2,"close":77.46,"volume":4589847},{"time":"2026-03-03","open":77.44,"high":78.96,"low":76.99,"close":78.33,"volume":1684855},{"time":"2026-03-04","open":78.31,"high":79.22,"low":77,"close":77.85,"volume":3572257},{"time":"2026-03-05","open":77.83,"high":78.42,"low":77.57,"close":78.32,"volume":762768},{"time":"2026-03-06","open":78.31,"high":79.14,"low":77.15,"close":77.3,"volume":3726187},{"time":"2026-03-09","open":77.28,"high":78.62,"low":76.76,"close":78.37,"volume":2110320},{"time":"2026-03-10","open":78.36,"high":78.87,"low":78.17,"close":78.63,"volume":4075715},{"time":"2026-03-11","open":78.61,"high":79.27,"low":78.4,"close":78.87,"volume":3882200},{"time":"2026-03-12","open":78.85,"high":79.62,"low":78.33,"close":78.43,"volume":3275314},{"time":"2026-03-13","open":78.41,"high":78.7,"low":76.93,"close":77.5,"volume":335967},{"time":"2026-03-16","open":77.48,"high":77.76,"low":76.47,"close":76.97,"volume":2650013},{"time":"2026-03-17","open":76.95,"high":77.62,"low":76.14,"close":76.94,"volume":4300917},{"time":"2026-03-18","open":76.92,"high":77.37,"low":76.64,"close":76.73,"volume":2663290},{"time":"2026-03-19","open":76.72,"high":77.08,"low":76.33,"close":76.45,"volume":652817},{"time":"2026-03-20","open":76.43,"high":76.52,"low":75.18,"close":76.06,"volume":2343953},{"time":"2026-03-23","open":76.04,"high":76.4,"low":75.24,"close":75.9,"volume":4075746},{"time":"2026-03-24","open":75.88,"high":77.32,"low":75.15,"close":76.62,"volume":3703257},{"time":"2026-03-25","open":76.61,"high":77.49,"low":75.56,"close":75.94,"volume":1892294},{"time":"2026-03-26","open":75.92,"high":76.54,"low":74.58,"close":75.14,"volume":673499},{"time":"2026-03-27","open":75.12,"high":76.05,"low":74.57,"close":75.79,"volume":243372},{"time":"2026-03-30","open":75.77,"high":76.1,"low":75.23,"close":75.53,"volume":4599353},{"time":"2026-03-31","open":75.51,"high":76.4,"low":74.41,"close":74.95,"volume":4398883},{"time":"2026-04-01","open":74.93,"high":75.53,"low":72.71,"close":73.47,"volume":813185},{"time":"2026-04-02","open":73.45,"high":74.46,"low":73.38,"close":73.77,"volume":1480497},{"time":"2026-04-03","open":73.75,"high":74.9,"low":73.23,"close":74.28,"volume":3325610},{"time":"2026-04-06","open":74.26,"high":74.64,"low":72.75,"close":73.31,"volume":1377790},{"time":"2026-04-07","open":73.3,"high":75.47,"low":72.65,"close":74.61,"volume":2162521},{"time":"2026-04-08","open":74.59,"high":76.46,"low":74.19,"close":75.79,"volume":4138992},{"time":"2026-04-09","open":75.77,"high":76.47,"low":75,"close":76.26,"volume":379865},{"time":"2026-04-10","open":76.25,"high":76.79,"low":75.35,"close":75.47,"volume":4617592},{"time":"2026-04-13","open":75.45,"high":75.66,"low":74.73,"close":75.37,"volume":287397},{"time":"2026-04-14","open":75.36,"high":75.54,"low":73.47,"close":74.31,"volume":2656055},{"time":"2026-04-15","open":74.29,"high":74.51,"low":73.59,"close":74.48,"volume":912666},{"time":"2026-04-16","open":74.46,"high":74.86,"low":74.31,"close":74.39,"volume":4587897},{"time":"2026-04-17","open":74.37,"high":74.5,"low":72.49,"close":73.3,"volume":1236494},{"time":"2026-04-20","open":73.28,"high":74.25,"low":72.88,"close":74.1,"volume":4339369},{"time":"2026-04-21","open":74.08,"high":74.88,"low":72.7,"close":73.47,"volume":1231176},{"time":"2026-04-22","open":73.45,"high":74.01,"low":72.5,"close":72.92,"volume":4912001},{"time":"2026-04-23","open":72.91,"high":74.62,"low":72.25,"close":74.07,"volume":232684},{"time":"2026-04-24","open":74.06,"high":74.93,"low":73.54,"close":74.8,"volume":3527255},{"time":"2026-04-27","open":74.79,"high":75.32,"low":74.51,"close":74.54,"volume":4678081},{"time":"2026-04-28","open":74.52,"high":75.02,"low":73.82,"close":74.61,"volume":1214540},{"time":"2026-04-29","open":74.59,"high":75.42,"low":73.33,"close":73.98,"volume":4739442},{"time":"2026-04-30","open":73.96,"high":74.37,"low":72.66,"close":73.5,"volume":5123831},{"time":"2026-05-01","open":73.48,"high":74.49,"low":72.68,"close":73.74,"volume":1885494},{"time":"2026-05-04","open":73.72,"high":75.08,"low":73.55,"close":74.32,"volume":4344152},{"time":"2026-05-05","open":74.3,"high":74.86,"low":73.18,"close":73.95,"volume":1902249},{"time":"2026-05-06","open":73.94,"high":74.57,"low":73.38,"close":73.47,"volume":2509167},{"time":"2026-05-07","open":73.45,"high":73.59,"low":71.87,"close":72.1,"volume":403866},{"time":"2026-05-08","open":72.08,"high":72.13,"low":70.96,"close":71.03,"volume":2971129},{"time":"2026-05-11","open":71.01,"high":71.38,"low":70.69,"close":71,"volume":364999},{"time":"2026-05-12","open":70.99,"high":71.69,"low":70.03,"close":70.53,"volume":4824440},{"time":"2026-05-13","open":70.51,"high":72.1,"low":69.74,"close":71.47,"volume":3705886},{"time":"2026-05-14","open":71.45,"high":72.58,"low":70.82,"close":72.45,"volume":560073},{"time":"2026-05-15","open":72.45,"high":70.9,"low":70.9,"close":70.9,"volume":863529},{"time":"2026-05-18","open":70.9,"high":70.9,"low":70.9,"close":70.9,"volume":1015048},{"time":"2026-05-19","open":70.9,"high":70.1,"low":68,"close":70.1,"volume":1246942},{"time":"2026-05-20","open":70.1,"high":70.1,"low":70.1,"close":70.1,"volume":669422},{"time":"2026-05-21","open":70.1,"high":69,"low":69,"close":69,"volume":1780079},{"time":"2026-05-22","open":69,"high":69,"low":69,"close":69,"volume":292878},{"time":"2026-05-25","open":69,"high":69,"low":69,"close":69,"volume":445600},{"time":"2026-05-26","open":69,"high":69,"low":69,"close":69,"volume":302605},{"time":"2026-05-29","open":69,"high":69,"low":69,"close":69,"volume":295284},{"time":"2026-06-01","open":69,"high":69,"low":69,"close":69,"volume":334833},{"time":"2026-06-02","open":69,"high":69,"low":69,"close":69,"volume":404825},{"time":"2026-06-03","open":69,"high":69,"low":69,"close":69,"volume":258167},{"time":"2026-06-04","open":69,"high":69,"low":69,"close":69,"volume":482756},{"time":"2026-06-05","open":69,"high":69,"low":69,"close":69,"volume":665855},{"time":"2026-06-09","open":69,"high":69,"low":69,"close":69,"volume":384625},{"time":"2026-06-10","open":69,"high":69,"low":69,"close":69,"volume":464446},{"time":"2026-06-11","open":69,"high":69,"low":69,"close":69,"volume":588568},{"time":"2026-06-13","open":69,"high":69,"low":69,"close":69,"volume":588578},{"time":"2026-06-16","open":69,"high":69,"low":69,"close":69,"volume":227269},{"time":"2026-06-17","open":69,"high":69,"low":69,"close":69,"volume":506444},{"time":"2026-06-18","open":69,"high":62.1,"low":62.1,"close":62.1,"volume":963484},{"time":"2026-06-19","open":62.1,"high":62.1,"low":62.1,"close":62.1,"volume":566847},{"time":"2026-06-23","open":62.1,"high":62.1,"low":62.1,"close":62.1,"volume":295223},{"time":"2026-06-24","open":62.1,"high":62.1,"low":62.1,"close":62.1,"volume":177876},{"time":"2026-06-25","open":62.1,"high":62.1,"low":62.1,"close":62.1,"volume":521390},{"time":"2026-06-26","open":62.1,"high":62.1,"low":62.1,"close":62.1,"volume":810894},{"time":"2026-06-29","open":62.1,"high":56,"low":56,"close":56,"volume":699828},{"time":"2026-06-30","open":56,"high":56,"low":56,"close":56,"volume":198681},{"time":"2026-07-01","open":56,"high":56,"low":56,"close":56,"volume":950790},{"time":"2026-07-02","open":56,"high":56,"low":56,"close":56,"volume":724166},{"time":"2026-07-03","open":56,"high":56,"low":56,"close":56,"volume":423216},{"time":"2026-07-06","open":56,"high":56,"low":56,"close":56,"volume":1785598},{"time":"2026-07-07","open":56,"high":61.6,"low":61.6,"close":61.6,"volume":686162},{"time":"2026-07-08","open":61.6,"high":61.6,"low":61.6,"close":61.6,"volume":846026},{"time":"2026-07-09","open":61.6,"high":61.6,"low":61.6,"close":61.6,"volume":513085},{"time":"2026-07-10","open":61.6,"high":62.6,"low":62.1,"close":62.6,"volume":1067321},{"time":"2026-07-13","open":62.6,"high":57,"low":57,"close":57,"volume":3213999},{"time":"2026-07-14","open":57,"high":57,"low":57,"close":57,"volume":1656942},{"time":"2026-07-15","open":57,"high":57,"low":57,"close":57,"volume":243378},{"time":"2026-07-16","open":57,"high":57,"low":57,"close":57,"volume":651365},{"time":"2026-07-17","open":57,"high":57,"low":57,"close":57,"volume":615643},{"time":"2026-07-20","open":57,"high":57,"low":57,"close":57,"volume":981035},{"time":"2026-07-21","open":57,"high":57,"low":57,"close":57,"volume":165099},{"time":"2026-07-22","open":57,"high":62.7,"low":62.7,"close":62.7,"volume":454826},{"time":"2026-07-23","open":62.7,"high":67.8,"low":67.5,"close":67.5,"volume":1401581},{"time":"2026-07-24","open":67.5,"high":67.5,"low":67.5,"close":67.5,"volume":808829},{"time":"2026-07-27","open":67.5,"high":66.75,"low":66.75,"close":66.75,"volume":903407},{"time":"2026-07-28","open":66.75,"high":66.75,"low":66.75,"close":66.75,"volume":369679},{"time":"2026-07-29","open":66.75,"high":66.75,"low":66.75,"close":66.75,"volume":747039},{"time":"2026-07-30","open":66.75,"high":65,"low":65,"close":65,"volume":993688},{"time":"2026-07-31","open":65,"high":64.5,"low":64.5,"close":64.5,"volume":1154602}],"count":255,"source":"mixed","cachedAt":"2026-08-03T02:44:58+00:00"}