{"ok":true,"symbol":"FCMB","name":"FCMB Group PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":11.45,"regularMarketChange":0.1,"regularMarketChangePercent":0.88,"52WeekHigh":12.3,"52WeekLow":9.05,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":11.8,"high":11.97,"low":11.71,"close":11.85,"volume":4801403},{"time":"2025-08-05","open":11.86,"high":12.02,"low":11.8,"close":11.88,"volume":2652656},{"time":"2025-08-06","open":11.88,"high":11.89,"low":11.76,"close":11.77,"volume":2654817},{"time":"2025-08-07","open":11.78,"high":11.81,"low":11.66,"close":11.71,"volume":5198349},{"time":"2025-08-08","open":11.72,"high":11.83,"low":11.61,"close":11.68,"volume":3486908},{"time":"2025-08-11","open":11.68,"high":11.93,"low":11.62,"close":11.81,"volume":4786675},{"time":"2025-08-12","open":11.81,"high":11.91,"low":11.75,"close":11.83,"volume":1641969},{"time":"2025-08-13","open":11.84,"high":11.86,"low":11.72,"close":11.83,"volume":3639411},{"time":"2025-08-14","open":11.84,"high":11.93,"low":11.69,"close":11.77,"volume":3144708},{"time":"2025-08-15","open":11.77,"high":11.88,"low":11.66,"close":11.73,"volume":3543573},{"time":"2025-08-18","open":11.74,"high":11.81,"low":11.63,"close":11.66,"volume":2766284},{"time":"2025-08-19","open":11.67,"high":11.7,"low":11.47,"close":11.56,"volume":5139136},{"time":"2025-08-20","open":11.56,"high":11.7,"low":11.47,"close":11.62,"volume":2760268},{"time":"2025-08-21","open":11.63,"high":11.76,"low":11.57,"close":11.62,"volume":517302},{"time":"2025-08-22","open":11.63,"high":11.69,"low":11.58,"close":11.62,"volume":3424782},{"time":"2025-08-25","open":11.62,"high":11.71,"low":11.5,"close":11.63,"volume":3035558},{"time":"2025-08-26","open":11.64,"high":11.76,"low":11.6,"close":11.62,"volume":3147051},{"time":"2025-08-27","open":11.63,"high":11.64,"low":11.6,"close":11.61,"volume":755793},{"time":"2025-08-28","open":11.61,"high":11.71,"low":11.31,"close":11.44,"volume":3086631},{"time":"2025-08-29","open":11.45,"high":11.49,"low":11.36,"close":11.4,"volume":2411703},{"time":"2025-09-01","open":11.41,"high":11.43,"low":11.31,"close":11.36,"volume":4153558},{"time":"2025-09-02","open":11.36,"high":11.49,"low":11.22,"close":11.28,"volume":2311740},{"time":"2025-09-03","open":11.29,"high":11.52,"low":11.25,"close":11.4,"volume":1437671},{"time":"2025-09-04","open":11.41,"high":11.52,"low":11.36,"close":11.4,"volume":3083873},{"time":"2025-09-05","open":11.4,"high":11.49,"low":11.22,"close":11.35,"volume":3745353},{"time":"2025-09-08","open":11.36,"high":11.43,"low":11.29,"close":11.32,"volume":2668377},{"time":"2025-09-09","open":11.32,"high":11.57,"low":11.32,"close":11.44,"volume":3399948},{"time":"2025-09-10","open":11.44,"high":11.66,"low":11.34,"close":11.57,"volume":4464931},{"time":"2025-09-11","open":11.57,"high":11.7,"low":11.47,"close":11.67,"volume":3962097},{"time":"2025-09-12","open":11.68,"high":11.82,"low":11.46,"close":11.52,"volume":2040261},{"time":"2025-09-15","open":11.53,"high":11.62,"low":11.4,"close":11.57,"volume":1026246},{"time":"2025-09-16","open":11.57,"high":11.59,"low":11.5,"close":11.56,"volume":2302575},{"time":"2025-09-17","open":11.57,"high":11.7,"low":11.51,"close":11.61,"volume":3749579},{"time":"2025-09-18","open":11.62,"high":11.64,"low":11.49,"close":11.56,"volume":3549054},{"time":"2025-09-19","open":11.56,"high":11.62,"low":11.47,"close":11.48,"volume":2269618},{"time":"2025-09-22","open":11.49,"high":11.62,"low":11.4,"close":11.49,"volume":2292626},{"time":"2025-09-23","open":11.5,"high":11.55,"low":11.37,"close":11.48,"volume":3666749},{"time":"2025-09-24","open":11.49,"high":11.51,"low":11.39,"close":11.48,"volume":274304},{"time":"2025-09-25","open":11.49,"high":11.58,"low":11.36,"close":11.46,"volume":1627917},{"time":"2025-09-26","open":11.46,"high":11.63,"low":11.39,"close":11.55,"volume":567305},{"time":"2025-09-29","open":11.55,"high":11.67,"low":11.4,"close":11.49,"volume":2467745},{"time":"2025-09-30","open":11.5,"high":11.51,"low":11.38,"close":11.44,"volume":4179227},{"time":"2025-10-01","open":11.44,"high":11.56,"low":11.36,"close":11.38,"volume":2663325},{"time":"2025-10-02","open":11.39,"high":11.53,"low":11.37,"close":11.47,"volume":1058515},{"time":"2025-10-03","open":11.48,"high":11.59,"low":11.24,"close":11.37,"volume":558928},{"time":"2025-10-06","open":11.37,"high":11.38,"low":11.22,"close":11.34,"volume":1911484},{"time":"2025-10-07","open":11.35,"high":11.44,"low":11.19,"close":11.32,"volume":2396888},{"time":"2025-10-08","open":11.32,"high":11.39,"low":11.14,"close":11.15,"volume":4736125},{"time":"2025-10-09","open":11.16,"high":11.29,"low":11.04,"close":11.23,"volume":330911},{"time":"2025-10-10","open":11.23,"high":11.3,"low":11.15,"close":11.2,"volume":2478970},{"time":"2025-10-13","open":11.21,"high":11.26,"low":11.06,"close":11.14,"volume":2578046},{"time":"2025-10-14","open":11.15,"high":11.25,"low":10.95,"close":11.07,"volume":721247},{"time":"2025-10-15","open":11.08,"high":11.15,"low":11.01,"close":11.03,"volume":3365592},{"time":"2025-10-16","open":11.03,"high":11.21,"low":10.92,"close":11.15,"volume":1800587},{"time":"2025-10-17","open":11.15,"high":11.27,"low":11.12,"close":11.19,"volume":2829163},{"time":"2025-10-20","open":11.19,"high":11.35,"low":11.16,"close":11.22,"volume":4274520},{"time":"2025-10-21","open":11.23,"high":11.23,"low":11.18,"close":11.18,"volume":4518184},{"time":"2025-10-22","open":11.19,"high":11.25,"low":11.16,"close":11.17,"volume":4132030},{"time":"2025-10-23","open":11.18,"high":11.25,"low":11.01,"close":11.03,"volume":665058},{"time":"2025-10-24","open":11.03,"high":11.09,"low":10.94,"close":11.02,"volume":1659392},{"time":"2025-10-27","open":11.03,"high":11.16,"low":10.93,"close":11.12,"volume":2874248},{"time":"2025-10-28","open":11.13,"high":11.38,"low":11.11,"close":11.28,"volume":366568},{"time":"2025-10-29","open":11.29,"high":11.37,"low":11.22,"close":11.35,"volume":3387539},{"time":"2025-10-30","open":11.36,"high":11.48,"low":11.26,"close":11.35,"volume":1880397},{"time":"2025-10-31","open":11.36,"high":11.43,"low":11.09,"close":11.19,"volume":4581720},{"time":"2025-11-03","open":11.2,"high":11.27,"low":11.19,"close":11.25,"volume":3210825},{"time":"2025-11-04","open":11.26,"high":11.38,"low":11.24,"close":11.3,"volume":1854932},{"time":"2025-11-05","open":11.3,"high":11.42,"low":11.1,"close":11.15,"volume":296442},{"time":"2025-11-06","open":11.15,"high":11.19,"low":10.98,"close":11.06,"volume":2557948},{"time":"2025-11-07","open":11.07,"high":11.18,"low":11.05,"close":11.07,"volume":4235559},{"time":"2025-11-10","open":11.07,"high":11.15,"low":11,"close":11.01,"volume":1126613},{"time":"2025-11-11","open":11.02,"high":11.03,"low":10.96,"close":11.02,"volume":4109083},{"time":"2025-11-12","open":11.03,"high":11.13,"low":10.97,"close":11.04,"volume":3071719},{"time":"2025-11-13","open":11.04,"high":11.33,"low":10.98,"close":11.22,"volume":2801445},{"time":"2025-11-14","open":11.23,"high":11.26,"low":11.12,"close":11.24,"volume":2982539},{"time":"2025-11-17","open":11.24,"high":11.32,"low":11.16,"close":11.29,"volume":4725812},{"time":"2025-11-18","open":11.29,"high":11.35,"low":11.28,"close":11.29,"volume":4200293},{"time":"2025-11-19","open":11.3,"high":11.38,"low":11.19,"close":11.3,"volume":1859858},{"time":"2025-11-20","open":11.31,"high":11.45,"low":11.22,"close":11.34,"volume":317778},{"time":"2025-11-21","open":11.34,"high":11.42,"low":11.24,"close":11.36,"volume":1998330},{"time":"2025-11-24","open":11.37,"high":11.51,"low":11.21,"close":11.27,"volume":1161430},{"time":"2025-11-25","open":11.27,"high":11.43,"low":11.17,"close":11.38,"volume":628652},{"time":"2025-11-26","open":11.39,"high":11.53,"low":11.27,"close":11.43,"volume":3412044},{"time":"2025-11-27","open":11.43,"high":11.56,"low":11.28,"close":11.37,"volume":335838},{"time":"2025-11-28","open":11.38,"high":11.57,"low":11.34,"close":11.53,"volume":3520428},{"time":"2025-12-01","open":11.53,"high":11.62,"low":11.36,"close":11.48,"volume":4142941},{"time":"2025-12-02","open":11.49,"high":11.59,"low":11.2,"close":11.3,"volume":3074224},{"time":"2025-12-03","open":11.3,"high":11.56,"low":11.24,"close":11.46,"volume":1693309},{"time":"2025-12-04","open":11.47,"high":11.53,"low":11.43,"close":11.44,"volume":4272148},{"time":"2025-12-05","open":11.44,"high":11.54,"low":11.34,"close":11.35,"volume":4680880},{"time":"2025-12-08","open":11.36,"high":11.44,"low":11.27,"close":11.32,"volume":661911},{"time":"2025-12-09","open":11.33,"high":11.39,"low":11.09,"close":11.16,"volume":434777},{"time":"2025-12-10","open":11.17,"high":11.34,"low":11.1,"close":11.25,"volume":798049},{"time":"2025-12-11","open":11.26,"high":11.31,"low":11.08,"close":11.18,"volume":5064450},{"time":"2025-12-12","open":11.18,"high":11.38,"low":11.12,"close":11.37,"volume":4975936},{"time":"2025-12-15","open":11.38,"high":11.5,"low":11.27,"close":11.45,"volume":5071614},{"time":"2025-12-16","open":11.46,"high":11.53,"low":11.45,"close":11.45,"volume":2698216},{"time":"2025-12-17","open":11.46,"high":11.54,"low":11.38,"close":11.39,"volume":3835235},{"time":"2025-12-18","open":11.4,"high":11.47,"low":11.25,"close":11.27,"volume":1029899},{"time":"2025-12-19","open":11.28,"high":11.4,"low":11.17,"close":11.38,"volume":1875811},{"time":"2025-12-22","open":11.39,"high":11.63,"low":11.32,"close":11.49,"volume":1498395},{"time":"2025-12-23","open":11.49,"high":11.62,"low":11.43,"close":11.47,"volume":2305204},{"time":"2025-12-24","open":11.48,"high":11.59,"low":11.32,"close":11.35,"volume":694699},{"time":"2025-12-25","open":11.36,"high":11.36,"low":11.07,"close":11.16,"volume":368262},{"time":"2025-12-26","open":11.16,"high":11.23,"low":11.11,"close":11.14,"volume":2232021},{"time":"2025-12-29","open":11.15,"high":11.2,"low":11.07,"close":11.14,"volume":3482494},{"time":"2025-12-30","open":11.15,"high":11.24,"low":11,"close":11.08,"volume":218066},{"time":"2025-12-31","open":11.09,"high":11.1,"low":10.96,"close":10.99,"volume":682041},{"time":"2026-01-01","open":11,"high":11.08,"low":10.92,"close":11.04,"volume":1897253},{"time":"2026-01-02","open":11.05,"high":11.05,"low":10.94,"close":10.96,"volume":2872190},{"time":"2026-01-05","open":10.97,"high":11.08,"low":10.79,"close":10.92,"volume":4619093},{"time":"2026-01-06","open":10.92,"high":11.05,"low":10.75,"close":10.84,"volume":2800689},{"time":"2026-01-07","open":10.84,"high":11.04,"low":10.73,"close":11.04,"volume":4789000},{"time":"2026-01-08","open":11.04,"high":11.13,"low":10.95,"close":11.08,"volume":1152106},{"time":"2026-01-09","open":11.09,"high":11.13,"low":11.03,"close":11.06,"volume":3957765},{"time":"2026-01-12","open":11.07,"high":11.19,"low":10.95,"close":11.13,"volume":2671490},{"time":"2026-01-13","open":11.14,"high":11.23,"low":11.06,"close":11.08,"volume":4705958},{"time":"2026-01-14","open":11.09,"high":11.19,"low":11.05,"close":11.15,"volume":3723569},{"time":"2026-01-15","open":11.16,"high":11.27,"low":11.14,"close":11.18,"volume":1479495},{"time":"2026-01-16","open":11.19,"high":11.2,"low":11.09,"close":11.18,"volume":5193755},{"time":"2026-01-19","open":11.19,"high":11.41,"low":11.16,"close":11.27,"volume":4032636},{"time":"2026-01-20","open":11.28,"high":11.34,"low":11.16,"close":11.26,"volume":2137194},{"time":"2026-01-21","open":11.26,"high":11.3,"low":11.23,"close":11.23,"volume":3634648},{"time":"2026-01-22","open":11.24,"high":11.25,"low":11.13,"close":11.19,"volume":4082104},{"time":"2026-01-23","open":11.2,"high":11.32,"low":11.06,"close":11.06,"volume":4696391},{"time":"2026-01-26","open":11.07,"high":11.14,"low":11.02,"close":11.1,"volume":2393672},{"time":"2026-01-27","open":11.11,"high":11.24,"low":11.07,"close":11.23,"volume":1973078},{"time":"2026-01-28","open":11.23,"high":11.46,"low":11.22,"close":11.33,"volume":3604743},{"time":"2026-01-29","open":11.34,"high":11.65,"low":11.28,"close":11.52,"volume":999457},{"time":"2026-01-30","open":11.53,"high":11.54,"low":11.41,"close":11.54,"volume":5119550},{"time":"2026-02-02","open":11.54,"high":11.73,"low":11.48,"close":11.64,"volume":1913660},{"time":"2026-02-03","open":11.65,"high":11.7,"low":11.48,"close":11.61,"volume":2196750},{"time":"2026-02-04","open":11.61,"high":11.7,"low":11.51,"close":11.58,"volume":4325979},{"time":"2026-02-05","open":11.59,"high":11.72,"low":11.38,"close":11.51,"volume":2618006},{"time":"2026-02-06","open":11.52,"high":11.75,"low":11.46,"close":11.67,"volume":3388815},{"time":"2026-02-09","open":11.68,"high":11.77,"low":11.65,"close":11.73,"volume":2948355},{"time":"2026-02-10","open":11.74,"high":11.86,"low":11.69,"close":11.71,"volume":4724041},{"time":"2026-02-11","open":11.71,"high":11.8,"low":11.61,"close":11.74,"volume":2794638},{"time":"2026-02-12","open":11.75,"high":11.95,"low":11.75,"close":11.87,"volume":3364047},{"time":"2026-02-13","open":11.88,"high":11.91,"low":11.75,"close":11.87,"volume":968218},{"time":"2026-02-16","open":11.87,"high":11.97,"low":11.82,"close":11.96,"volume":4362699},{"time":"2026-02-17","open":11.97,"high":12.01,"low":11.71,"close":11.82,"volume":4958244},{"time":"2026-02-18","open":11.82,"high":11.88,"low":11.81,"close":11.85,"volume":232473},{"time":"2026-02-19","open":11.85,"high":11.94,"low":11.68,"close":11.79,"volume":2621716},{"time":"2026-02-20","open":11.79,"high":11.89,"low":11.62,"close":11.68,"volume":2864011},{"time":"2026-02-23","open":11.69,"high":11.83,"low":11.6,"close":11.77,"volume":2496598},{"time":"2026-02-24","open":11.78,"high":11.84,"low":11.51,"close":11.63,"volume":5084351},{"time":"2026-02-25","open":11.64,"high":11.72,"low":11.52,"close":11.71,"volume":1644219},{"time":"2026-02-26","open":11.71,"high":11.91,"low":11.66,"close":11.82,"volume":4510071},{"time":"2026-02-27","open":11.83,"high":11.92,"low":11.74,"close":11.76,"volume":2427236},{"time":"2026-03-02","open":11.77,"high":11.79,"low":11.55,"close":11.63,"volume":4851616},{"time":"2026-03-03","open":11.64,"high":11.74,"low":11.42,"close":11.5,"volume":2129375},{"time":"2026-03-04","open":11.51,"high":11.52,"low":11.48,"close":11.49,"volume":2325037},{"time":"2026-03-05","open":11.5,"high":11.55,"low":11.38,"close":11.55,"volume":1823236},{"time":"2026-03-06","open":11.56,"high":11.57,"low":11.43,"close":11.43,"volume":2327408},{"time":"2026-03-09","open":11.43,"high":11.55,"low":11.41,"close":11.42,"volume":3392386},{"time":"2026-03-10","open":11.43,"high":11.45,"low":11.3,"close":11.3,"volume":4032164},{"time":"2026-03-11","open":11.3,"high":11.33,"low":11.25,"close":11.28,"volume":1114000},{"time":"2026-03-12","open":11.29,"high":11.34,"low":11.2,"close":11.31,"volume":3060606},{"time":"2026-03-13","open":11.32,"high":11.44,"low":11.1,"close":11.2,"volume":1708299},{"time":"2026-03-16","open":11.2,"high":11.28,"low":11.03,"close":11.08,"volume":4885835},{"time":"2026-03-17","open":11.09,"high":11.12,"low":10.89,"close":10.93,"volume":4261034},{"time":"2026-03-18","open":10.94,"high":11.16,"low":10.84,"close":11.05,"volume":4125355},{"time":"2026-03-19","open":11.06,"high":11.09,"low":11.05,"close":11.09,"volume":3925274},{"time":"2026-03-20","open":11.1,"high":11.2,"low":11.05,"close":11.05,"volume":2378593},{"time":"2026-03-23","open":11.06,"high":11.19,"low":10.93,"close":10.97,"volume":808729},{"time":"2026-03-24","open":10.98,"high":11.1,"low":10.93,"close":11.03,"volume":4765601},{"time":"2026-03-25","open":11.04,"high":11.17,"low":10.91,"close":11.13,"volume":2952879},{"time":"2026-03-26","open":11.14,"high":11.36,"low":11.08,"close":11.33,"volume":2823171},{"time":"2026-03-27","open":11.34,"high":11.46,"low":11.23,"close":11.44,"volume":4810145},{"time":"2026-03-30","open":11.45,"high":11.59,"low":11.37,"close":11.47,"volume":3914623},{"time":"2026-03-31","open":11.48,"high":11.65,"low":11.42,"close":11.63,"volume":5125360},{"time":"2026-04-01","open":11.64,"high":11.72,"low":11.48,"close":11.59,"volume":4809522},{"time":"2026-04-02","open":11.6,"high":11.92,"low":11.49,"close":11.8,"volume":627787},{"time":"2026-04-03","open":11.81,"high":11.83,"low":11.53,"close":11.62,"volume":4589558},{"time":"2026-04-06","open":11.63,"high":11.81,"low":11.5,"close":11.8,"volume":4439929},{"time":"2026-04-07","open":11.81,"high":12.1,"low":11.77,"close":12,"volume":4536854},{"time":"2026-04-08","open":12.01,"high":12.05,"low":11.74,"close":11.86,"volume":609392},{"time":"2026-04-09","open":11.87,"high":11.97,"low":11.8,"close":11.81,"volume":5160940},{"time":"2026-04-10","open":11.82,"high":11.91,"low":11.59,"close":11.7,"volume":3670042},{"time":"2026-04-13","open":11.71,"high":11.77,"low":11.64,"close":11.67,"volume":3020658},{"time":"2026-04-14","open":11.68,"high":11.8,"low":11.66,"close":11.71,"volume":4638708},{"time":"2026-04-15","open":11.72,"high":11.83,"low":11.59,"close":11.64,"volume":2497228},{"time":"2026-04-16","open":11.65,"high":11.65,"low":11.6,"close":11.61,"volume":2353683},{"time":"2026-04-17","open":11.62,"high":11.71,"low":11.61,"close":11.62,"volume":5174742},{"time":"2026-04-20","open":11.63,"high":11.82,"low":11.6,"close":11.73,"volume":1561273},{"time":"2026-04-21","open":11.74,"high":11.76,"low":11.59,"close":11.7,"volume":1984333},{"time":"2026-04-22","open":11.71,"high":11.91,"low":11.67,"close":11.84,"volume":1656641},{"time":"2026-04-23","open":11.85,"high":11.91,"low":11.74,"close":11.88,"volume":768259},{"time":"2026-04-24","open":11.89,"high":12.04,"low":11.81,"close":11.91,"volume":2485199},{"time":"2026-04-27","open":11.92,"high":11.99,"low":11.88,"close":11.89,"volume":4420159},{"time":"2026-04-28","open":11.89,"high":12.01,"low":11.76,"close":11.94,"volume":1110797},{"time":"2026-04-29","open":11.95,"high":12.07,"low":11.86,"close":11.89,"volume":2257740},{"time":"2026-04-30","open":11.9,"high":11.98,"low":11.64,"close":11.77,"volume":956955},{"time":"2026-05-01","open":11.78,"high":11.91,"low":11.74,"close":11.78,"volume":4784125},{"time":"2026-05-04","open":11.79,"high":11.9,"low":11.79,"close":11.81,"volume":2227399},{"time":"2026-05-05","open":11.82,"high":11.86,"low":11.68,"close":11.72,"volume":4494127},{"time":"2026-05-06","open":11.72,"high":11.79,"low":11.53,"close":11.6,"volume":5012141},{"time":"2026-05-07","open":11.61,"high":11.75,"low":11.55,"close":11.65,"volume":2881699},{"time":"2026-05-08","open":11.66,"high":11.99,"low":11.61,"close":11.86,"volume":3985350},{"time":"2026-05-11","open":11.87,"high":12,"low":11.76,"close":11.79,"volume":1304800},{"time":"2026-05-12","open":11.8,"high":11.85,"low":11.7,"close":11.72,"volume":1101278},{"time":"2026-05-13","open":11.73,"high":11.92,"low":11.67,"close":11.84,"volume":863933},{"time":"2026-05-14","open":11.85,"high":11.98,"low":11.8,"close":11.8,"volume":5194481},{"time":"2026-05-15","open":11.8,"high":12.05,"low":11.8,"close":11.8,"volume":22430735},{"time":"2026-05-18","open":11.8,"high":11.9,"low":11.65,"close":11.9,"volume":31377542},{"time":"2026-05-19","open":11.9,"high":11.9,"low":11.5,"close":11.9,"volume":4394894},{"time":"2026-05-20","open":11.9,"high":11.9,"low":11.5,"close":11.5,"volume":5976539},{"time":"2026-05-21","open":11.5,"high":11.75,"low":11.55,"close":11.6,"volume":5107430},{"time":"2026-05-22","open":11.6,"high":11.8,"low":11.5,"close":11.55,"volume":4259864},{"time":"2026-05-25","open":11.55,"high":12,"low":11.7,"close":11.95,"volume":13228623},{"time":"2026-05-26","open":11.95,"high":11.95,"low":11.75,"close":11.75,"volume":6373690},{"time":"2026-05-29","open":11.75,"high":11.75,"low":11.4,"close":11.7,"volume":11156668},{"time":"2026-06-01","open":11.7,"high":11.5,"low":11.5,"close":11.5,"volume":5706965},{"time":"2026-06-02","open":11.5,"high":11.55,"low":11.25,"close":11.25,"volume":19464600},{"time":"2026-06-03","open":11.25,"high":11.4,"low":10.6,"close":11.4,"volume":14156604},{"time":"2026-06-04","open":11.4,"high":11.35,"low":10.7,"close":11.35,"volume":34599254},{"time":"2026-06-05","open":11.35,"high":11.2,"low":10.85,"close":11.2,"volume":4621825},{"time":"2026-06-08","open":11.2,"high":12.3,"low":11.25,"close":12,"volume":152308255},{"time":"2026-06-09","open":12,"high":12.05,"low":11.9,"close":12,"volume":34391602},{"time":"2026-06-10","open":12,"high":12.05,"low":11.85,"close":11.9,"volume":122074946},{"time":"2026-06-11","open":11.9,"high":12,"low":11.9,"close":11.9,"volume":34865173},{"time":"2026-06-13","open":11.9,"high":12,"low":11.9,"close":11.9,"volume":34865183},{"time":"2026-06-15","open":12,"high":12,"low":11.25,"close":11.75,"volume":37935980},{"time":"2026-06-16","open":11.15,"high":11.35,"low":11.05,"close":11.1,"volume":16614467},{"time":"2026-06-17","open":11.1,"high":11.1,"low":10.85,"close":11,"volume":13702611},{"time":"2026-06-18","open":11,"high":11.35,"low":10.9,"close":10.9,"volume":25887159},{"time":"2026-06-19","open":10.9,"high":10.95,"low":10.8,"close":10.9,"volume":11491933},{"time":"2026-06-22","open":10.9,"high":10.85,"low":10.5,"close":10.85,"volume":8064286},{"time":"2026-06-23","open":10.85,"high":10.55,"low":10.15,"close":10.2,"volume":15234283},{"time":"2026-06-24","open":10.2,"high":10.25,"low":9.9,"close":10,"volume":19772673},{"time":"2026-06-25","open":10,"high":10,"low":9.4,"close":9.9,"volume":14654175},{"time":"2026-06-26","open":9.9,"high":10,"low":9.6,"close":9.95,"volume":12263606},{"time":"2026-06-29","open":9.95,"high":10,"low":9.55,"close":9.6,"volume":8212361},{"time":"2026-06-30","open":9.6,"high":10.4,"low":9.6,"close":10.35,"volume":93783334},{"time":"2026-07-01","open":10.35,"high":9.9,"low":9.9,"close":9.9,"volume":3645545},{"time":"2026-07-02","open":9.9,"high":10,"low":9.05,"close":9.05,"volume":28190760},{"time":"2026-07-03","open":9.8,"high":9.8,"low":9.2,"close":9.8,"volume":18930666},{"time":"2026-07-06","open":9.85,"high":10.3,"low":9.55,"close":10,"volume":8281696},{"time":"2026-07-07","open":10,"high":10.6,"low":10.3,"close":10.45,"volume":3807907},{"time":"2026-07-08","open":10.45,"high":11,"low":10.5,"close":10.6,"volume":5773562},{"time":"2026-07-09","open":10.6,"high":10.95,"low":10.45,"close":10.8,"volume":17715907},{"time":"2026-07-10","open":10.8,"high":10.95,"low":10.5,"close":10.8,"volume":13758897},{"time":"2026-07-13","open":10.8,"high":11,"low":9.9,"close":10.1,"volume":102235313},{"time":"2026-07-14","open":10.1,"high":10.8,"low":10.1,"close":10.8,"volume":16118425},{"time":"2026-07-15","open":10.8,"high":10.75,"low":10.35,"close":10.5,"volume":6351340},{"time":"2026-07-16","open":10.5,"high":10.8,"low":10.35,"close":10.5,"volume":5634462},{"time":"2026-07-17","open":10.5,"high":10.8,"low":10.5,"close":10.8,"volume":4741944},{"time":"2026-07-20","open":10.8,"high":11.8,"low":10.3,"close":11.8,"volume":20712051},{"time":"2026-07-21","open":11.8,"high":12.1,"low":11,"close":12.05,"volume":88822974},{"time":"2026-07-22","open":12.05,"high":12.25,"low":11.5,"close":12.25,"volume":19797185},{"time":"2026-07-23","open":12.25,"high":12.15,"low":11.85,"close":11.9,"volume":26018550},{"time":"2026-07-24","open":11.9,"high":12,"low":11.5,"close":12,"volume":10028433},{"time":"2026-07-27","open":12,"high":12,"low":11.5,"close":12,"volume":40333175},{"time":"2026-07-28","open":12,"high":11.95,"low":11.45,"close":11.8,"volume":68707697},{"time":"2026-07-29","open":11.8,"high":11.95,"low":11.25,"close":11.25,"volume":92443570},{"time":"2026-07-30","open":11.25,"high":11.6,"low":11.3,"close":11.35,"volume":6500918},{"time":"2026-07-31","open":11.35,"high":11.5,"low":11.25,"close":11.45,"volume":16472011}],"count":258,"source":"mixed","cachedAt":"2026-08-02T21:17:39+00:00"}