{"ok":true,"symbol":"FIDSON","name":"Fidson Healthcare PLC","sector":"Healthcare","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":93.55,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":110.83,"52WeekLow":91,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":102.75,"high":103.82,"low":102.28,"close":103.36,"volume":1231087},{"time":"2025-08-05","open":103.35,"high":105.24,"low":103.31,"close":104.01,"volume":580357},{"time":"2025-08-06","open":104,"high":105.8,"low":103.82,"close":105.25,"volume":561068},{"time":"2025-08-07","open":105.24,"high":106.22,"low":104.24,"close":106.07,"volume":85034},{"time":"2025-08-08","open":106.06,"high":107.47,"low":104.95,"close":106.42,"volume":1117538},{"time":"2025-08-11","open":106.41,"high":108.29,"low":106.33,"close":107.22,"volume":1028161},{"time":"2025-08-12","open":107.21,"high":110.52,"low":106.87,"close":109.69,"volume":656447},{"time":"2025-08-13","open":109.68,"high":110.83,"low":108.28,"close":108.91,"volume":1201845},{"time":"2025-08-14","open":108.9,"high":109.04,"low":107.11,"close":107.95,"volume":1296868},{"time":"2025-08-15","open":107.95,"high":108.64,"low":106.94,"close":106.96,"volume":375836},{"time":"2025-08-18","open":106.95,"high":107.57,"low":105.78,"close":107.46,"volume":1177649},{"time":"2025-08-19","open":107.45,"high":108.77,"low":107.39,"close":107.62,"volume":888500},{"time":"2025-08-20","open":107.61,"high":107.67,"low":106.9,"close":107.59,"volume":1258101},{"time":"2025-08-21","open":107.58,"high":108.8,"low":106.87,"close":108.21,"volume":979495},{"time":"2025-08-22","open":108.2,"high":109.39,"low":107.33,"close":108.12,"volume":426793},{"time":"2025-08-25","open":108.11,"high":108.68,"low":107.26,"close":108.06,"volume":1215699},{"time":"2025-08-26","open":108.05,"high":108.53,"low":107.23,"close":107.9,"volume":207517},{"time":"2025-08-27","open":107.89,"high":109.12,"low":107.14,"close":107.6,"volume":1236971},{"time":"2025-08-28","open":107.59,"high":107.71,"low":106.71,"close":107.36,"volume":976479},{"time":"2025-08-29","open":107.35,"high":107.68,"low":106.32,"close":106.98,"volume":923298},{"time":"2025-09-01","open":106.97,"high":107.77,"low":104.11,"close":105.12,"volume":979787},{"time":"2025-09-02","open":105.11,"high":106.63,"low":104.02,"close":105.8,"volume":709884},{"time":"2025-09-03","open":105.79,"high":105.86,"low":104.65,"close":105.01,"volume":65291},{"time":"2025-09-04","open":105,"high":106.2,"low":104.36,"close":104.97,"volume":151759},{"time":"2025-09-05","open":104.96,"high":106.6,"low":104.1,"close":105.88,"volume":667847},{"time":"2025-09-08","open":105.87,"high":105.92,"low":105.2,"close":105.35,"volume":714460},{"time":"2025-09-09","open":105.34,"high":106.55,"low":104.09,"close":105.58,"volume":462054},{"time":"2025-09-10","open":105.57,"high":106.85,"low":104.44,"close":105.9,"volume":642345},{"time":"2025-09-11","open":105.89,"high":107.36,"low":105.48,"close":106.2,"volume":471539},{"time":"2025-09-12","open":106.19,"high":106.58,"low":105.31,"close":105.68,"volume":381108},{"time":"2025-09-15","open":105.67,"high":105.81,"low":104.26,"close":105.2,"volume":548846},{"time":"2025-09-16","open":105.19,"high":106.3,"low":104.19,"close":105.51,"volume":156061},{"time":"2025-09-17","open":105.5,"high":105.98,"low":104.35,"close":104.87,"volume":1014991},{"time":"2025-09-18","open":104.86,"high":105.96,"low":104.58,"close":105.01,"volume":682731},{"time":"2025-09-19","open":105,"high":105.89,"low":103.99,"close":104.47,"volume":1122753},{"time":"2025-09-22","open":104.46,"high":105.45,"low":102.75,"close":103.83,"volume":1111354},{"time":"2025-09-23","open":103.82,"high":104.73,"low":102.99,"close":104.51,"volume":632749},{"time":"2025-09-24","open":104.5,"high":105.06,"low":102.37,"close":103.33,"volume":181805},{"time":"2025-09-25","open":103.32,"high":103.35,"low":101.45,"close":102.43,"volume":166376},{"time":"2025-09-26","open":102.42,"high":103.27,"low":102.24,"close":102.53,"volume":940555},{"time":"2025-09-29","open":102.52,"high":104.62,"low":102.23,"close":103.55,"volume":374660},{"time":"2025-09-30","open":103.54,"high":104.4,"low":103.46,"close":104.08,"volume":1246192},{"time":"2025-10-01","open":104.07,"high":105.26,"low":103.16,"close":103.6,"volume":587092},{"time":"2025-10-02","open":103.59,"high":104.97,"low":102.62,"close":103.97,"volume":415079},{"time":"2025-10-03","open":103.96,"high":104.7,"low":102.78,"close":103.96,"volume":729506},{"time":"2025-10-06","open":103.95,"high":104.43,"low":103.18,"close":103.89,"volume":483717},{"time":"2025-10-07","open":103.88,"high":104.78,"low":102.69,"close":102.8,"volume":925060},{"time":"2025-10-08","open":102.79,"high":103.67,"low":102.14,"close":103.5,"volume":1189363},{"time":"2025-10-09","open":103.5,"high":104.32,"low":102.9,"close":103.52,"volume":67387},{"time":"2025-10-10","open":103.52,"high":103.68,"low":103.34,"close":103.59,"volume":895482},{"time":"2025-10-13","open":103.58,"high":103.72,"low":102.28,"close":103.27,"volume":279977},{"time":"2025-10-14","open":103.26,"high":103.71,"low":102.37,"close":102.64,"volume":63569},{"time":"2025-10-15","open":102.63,"high":103.19,"low":102.08,"close":102.56,"volume":1050851},{"time":"2025-10-16","open":102.55,"high":103.62,"low":101.37,"close":102.4,"volume":747941},{"time":"2025-10-17","open":102.4,"high":102.67,"low":100.67,"close":101.81,"volume":1206589},{"time":"2025-10-20","open":101.8,"high":102.6,"low":101.77,"close":101.82,"volume":1215023},{"time":"2025-10-21","open":101.81,"high":103.78,"low":100.61,"close":102.62,"volume":1264780},{"time":"2025-10-22","open":102.61,"high":102.9,"low":101.74,"close":102.69,"volume":413719},{"time":"2025-10-23","open":102.68,"high":104.42,"low":102.07,"close":103.88,"volume":578948},{"time":"2025-10-24","open":103.87,"high":104.49,"low":103.04,"close":104.15,"volume":148415},{"time":"2025-10-27","open":104.14,"high":104.45,"low":103.14,"close":103.21,"volume":565022},{"time":"2025-10-28","open":103.2,"high":104.45,"low":102.81,"close":104.25,"volume":931181},{"time":"2025-10-29","open":104.24,"high":105.27,"low":102.87,"close":103.8,"volume":923416},{"time":"2025-10-30","open":103.79,"high":105.8,"low":103.24,"close":104.74,"volume":614740},{"time":"2025-10-31","open":104.73,"high":105.72,"low":103.3,"close":104.1,"volume":145772},{"time":"2025-11-03","open":104.09,"high":104.27,"low":103.33,"close":103.75,"volume":532754},{"time":"2025-11-04","open":103.74,"high":105.95,"low":102.83,"close":104.71,"volume":970431},{"time":"2025-11-05","open":104.71,"high":105.61,"low":102.93,"close":103.1,"volume":748999},{"time":"2025-11-06","open":103.1,"high":104.07,"low":101.16,"close":101.61,"volume":825707},{"time":"2025-11-07","open":101.61,"high":101.86,"low":99.87,"close":100.9,"volume":391996},{"time":"2025-11-10","open":100.89,"high":101.08,"low":99.9,"close":100.86,"volume":425006},{"time":"2025-11-11","open":100.85,"high":102.8,"low":99.77,"close":101.66,"volume":926639},{"time":"2025-11-12","open":101.65,"high":102.75,"low":101.58,"close":102.65,"volume":552868},{"time":"2025-11-13","open":102.64,"high":103.04,"low":100.84,"close":101.59,"volume":839416},{"time":"2025-11-14","open":101.58,"high":102.52,"low":99.29,"close":100.37,"volume":205992},{"time":"2025-11-17","open":100.36,"high":100.87,"low":98.66,"close":99.59,"volume":838750},{"time":"2025-11-18","open":99.58,"high":100.88,"low":98.62,"close":100.45,"volume":1128294},{"time":"2025-11-19","open":100.44,"high":101.33,"low":100.1,"close":100.27,"volume":547049},{"time":"2025-11-20","open":100.26,"high":102.05,"low":99.31,"close":101.62,"volume":654084},{"time":"2025-11-21","open":101.61,"high":102.41,"low":100.67,"close":101.21,"volume":786012},{"time":"2025-11-24","open":101.2,"high":102.11,"low":100.42,"close":100.68,"volume":398400},{"time":"2025-11-25","open":100.67,"high":101.71,"low":98.43,"close":99.29,"volume":1181767},{"time":"2025-11-26","open":99.29,"high":100.47,"low":99.12,"close":99.46,"volume":208580},{"time":"2025-11-27","open":99.46,"high":100.5,"low":98.9,"close":99.66,"volume":941387},{"time":"2025-11-28","open":99.66,"high":100.64,"low":98.04,"close":98.57,"volume":1166118},{"time":"2025-12-01","open":98.57,"high":99.15,"low":98.24,"close":98.71,"volume":1277360},{"time":"2025-12-02","open":98.71,"high":99.32,"low":98.14,"close":99.09,"volume":802888},{"time":"2025-12-03","open":99.08,"high":100.31,"low":98.22,"close":99.75,"volume":1081569},{"time":"2025-12-04","open":99.74,"high":100.8,"low":99.22,"close":99.29,"volume":570772},{"time":"2025-12-05","open":99.28,"high":100.53,"low":99.18,"close":99.47,"volume":575347},{"time":"2025-12-08","open":99.46,"high":100.31,"low":98.28,"close":99.78,"volume":1228783},{"time":"2025-12-09","open":99.77,"high":100.94,"low":99.17,"close":100.17,"volume":787173},{"time":"2025-12-10","open":100.16,"high":101.21,"low":99.26,"close":100.29,"volume":1186716},{"time":"2025-12-11","open":100.28,"high":101.22,"low":99.44,"close":99.92,"volume":1084554},{"time":"2025-12-12","open":99.92,"high":100.45,"low":99.57,"close":100.3,"volume":969418},{"time":"2025-12-15","open":100.29,"high":101.06,"low":98.6,"close":99.31,"volume":111687},{"time":"2025-12-16","open":99.3,"high":100.44,"low":99.19,"close":99.44,"volume":90714},{"time":"2025-12-17","open":99.43,"high":100.19,"low":97.83,"close":98.99,"volume":1109428},{"time":"2025-12-18","open":98.98,"high":100.65,"low":97.84,"close":100.58,"volume":751076},{"time":"2025-12-19","open":100.57,"high":101.58,"low":100.32,"close":101.31,"volume":719163},{"time":"2025-12-22","open":101.3,"high":101.99,"low":99.86,"close":101.04,"volume":898073},{"time":"2025-12-23","open":101.03,"high":102.4,"low":100.63,"close":101.43,"volume":997112},{"time":"2025-12-24","open":101.42,"high":102.17,"low":101.42,"close":101.53,"volume":1063685},{"time":"2025-12-25","open":101.52,"high":103.27,"low":100.63,"close":102.84,"volume":1240663},{"time":"2025-12-26","open":102.83,"high":103.44,"low":102.76,"close":103.01,"volume":1267528},{"time":"2025-12-29","open":103,"high":104.16,"low":102.83,"close":103.46,"volume":603262},{"time":"2025-12-30","open":103.45,"high":104.53,"low":103.21,"close":103.65,"volume":1150069},{"time":"2025-12-31","open":103.64,"high":104.14,"low":102.2,"close":102.81,"volume":599456},{"time":"2026-01-01","open":102.81,"high":104.15,"low":101.6,"close":103.37,"volume":874873},{"time":"2026-01-02","open":103.36,"high":104.09,"low":103.13,"close":103.42,"volume":976620},{"time":"2026-01-05","open":103.41,"high":104.31,"low":102.71,"close":103.05,"volume":963962},{"time":"2026-01-06","open":103.05,"high":105.39,"low":102.74,"close":104.28,"volume":554961},{"time":"2026-01-07","open":104.27,"high":105.73,"low":103.6,"close":104.89,"volume":1105342},{"time":"2026-01-08","open":104.88,"high":105.62,"low":104.31,"close":104.98,"volume":262332},{"time":"2026-01-09","open":104.97,"high":106.96,"low":104.88,"close":105.86,"volume":1096760},{"time":"2026-01-12","open":105.85,"high":106.96,"low":105.09,"close":106.56,"volume":1215444},{"time":"2026-01-13","open":106.55,"high":107.68,"low":105.62,"close":107.19,"volume":214748},{"time":"2026-01-14","open":107.18,"high":108.14,"low":105.95,"close":107.42,"volume":74019},{"time":"2026-01-15","open":107.41,"high":107.67,"low":106.51,"close":107,"volume":673034},{"time":"2026-01-16","open":106.99,"high":107.9,"low":106.4,"close":106.82,"volume":769462},{"time":"2026-01-19","open":106.81,"high":107.76,"low":105.69,"close":106.44,"volume":209358},{"time":"2026-01-20","open":106.43,"high":107.44,"low":105.79,"close":106.49,"volume":1084600},{"time":"2026-01-21","open":106.48,"high":108.17,"low":105.37,"close":107.23,"volume":714783},{"time":"2026-01-22","open":107.22,"high":107.6,"low":105.8,"close":106.56,"volume":686061},{"time":"2026-01-23","open":106.55,"high":107.17,"low":106.35,"close":106.35,"volume":444532},{"time":"2026-01-26","open":106.34,"high":108.33,"low":106.04,"close":107.15,"volume":335856},{"time":"2026-01-27","open":107.14,"high":107.98,"low":105.86,"close":106.82,"volume":474447},{"time":"2026-01-28","open":106.81,"high":108.22,"low":105.65,"close":107.42,"volume":133717},{"time":"2026-01-29","open":107.41,"high":107.72,"low":105.88,"close":106.31,"volume":442102},{"time":"2026-01-30","open":106.3,"high":106.48,"low":105.34,"close":105.65,"volume":266759},{"time":"2026-02-02","open":105.64,"high":106,"low":104.96,"close":105.41,"volume":486660},{"time":"2026-02-03","open":105.4,"high":106.05,"low":105.26,"close":105.94,"volume":868035},{"time":"2026-02-04","open":105.93,"high":107.13,"low":103.05,"close":104.27,"volume":676507},{"time":"2026-02-05","open":104.26,"high":105.46,"low":103.28,"close":105.04,"volume":710534},{"time":"2026-02-06","open":105.03,"high":105.81,"low":104.26,"close":105.65,"volume":1088760},{"time":"2026-02-09","open":105.64,"high":106.68,"low":104.17,"close":104.39,"volume":88193},{"time":"2026-02-10","open":104.38,"high":105.63,"low":103.55,"close":104.7,"volume":79674},{"time":"2026-02-11","open":104.69,"high":105.15,"low":103.91,"close":104.74,"volume":110484},{"time":"2026-02-12","open":104.73,"high":106.81,"low":104.26,"close":106.22,"volume":160047},{"time":"2026-02-13","open":106.21,"high":107.43,"low":104.62,"close":105.73,"volume":1262137},{"time":"2026-02-16","open":105.72,"high":107.1,"low":104.66,"close":106.84,"volume":264653},{"time":"2026-02-17","open":106.84,"high":108.73,"low":106.7,"close":108.31,"volume":954560},{"time":"2026-02-18","open":108.3,"high":109.49,"low":107.44,"close":109.23,"volume":79792},{"time":"2026-02-19","open":109.22,"high":109.41,"low":108.36,"close":108.78,"volume":420526},{"time":"2026-02-20","open":108.77,"high":109.9,"low":107.02,"close":107.98,"volume":217999},{"time":"2026-02-23","open":107.97,"high":108.94,"low":106.68,"close":106.9,"volume":678680},{"time":"2026-02-24","open":106.89,"high":107.18,"low":104.22,"close":104.99,"volume":153990},{"time":"2026-02-25","open":104.98,"high":105.94,"low":103.77,"close":104.29,"volume":419430},{"time":"2026-02-26","open":104.28,"high":105.33,"low":103.72,"close":104.96,"volume":210901},{"time":"2026-02-27","open":104.95,"high":107.28,"low":104.74,"close":106.84,"volume":538798},{"time":"2026-03-02","open":106.83,"high":106.88,"low":105.85,"close":106.65,"volume":760875},{"time":"2026-03-03","open":106.64,"high":106.72,"low":106.4,"close":106.54,"volume":671771},{"time":"2026-03-04","open":106.54,"high":106.97,"low":105.09,"close":106.05,"volume":1179074},{"time":"2026-03-05","open":106.04,"high":107.53,"low":105.18,"close":106.46,"volume":1201730},{"time":"2026-03-06","open":106.45,"high":107.4,"low":105.16,"close":105.2,"volume":465170},{"time":"2026-03-09","open":105.2,"high":105.71,"low":104.4,"close":105.53,"volume":1097521},{"time":"2026-03-10","open":105.52,"high":108.02,"low":104.33,"close":106.78,"volume":821380},{"time":"2026-03-11","open":106.78,"high":107.85,"low":104.37,"close":105.62,"volume":54717},{"time":"2026-03-12","open":105.61,"high":106.29,"low":104.17,"close":105.36,"volume":1101102},{"time":"2026-03-13","open":105.35,"high":106.47,"low":103.59,"close":104.2,"volume":292647},{"time":"2026-03-16","open":104.19,"high":104.95,"low":103.63,"close":104.69,"volume":167223},{"time":"2026-03-17","open":104.68,"high":104.86,"low":103.01,"close":103.95,"volume":233750},{"time":"2026-03-18","open":103.94,"high":104.49,"low":101.57,"close":102.39,"volume":824155},{"time":"2026-03-19","open":102.38,"high":103.34,"low":101.86,"close":102.58,"volume":416808},{"time":"2026-03-20","open":102.57,"high":104.92,"low":102.13,"close":103.92,"volume":612669},{"time":"2026-03-23","open":103.91,"high":104.91,"low":103.64,"close":104.34,"volume":120640},{"time":"2026-03-24","open":104.34,"high":105.84,"low":103.91,"close":105.22,"volume":131579},{"time":"2026-03-25","open":105.21,"high":106.32,"low":104.34,"close":104.62,"volume":1299796},{"time":"2026-03-26","open":104.61,"high":106.38,"low":103.6,"close":105.25,"volume":175342},{"time":"2026-03-27","open":105.24,"high":105.78,"low":102.88,"close":103.54,"volume":808836},{"time":"2026-03-30","open":103.53,"high":103.99,"low":103.37,"close":103.72,"volume":851649},{"time":"2026-03-31","open":103.71,"high":104.6,"low":101.43,"close":101.88,"volume":1266735},{"time":"2026-04-01","open":101.87,"high":102.28,"low":100.56,"close":100.87,"volume":218046},{"time":"2026-04-02","open":100.86,"high":101.72,"low":99.86,"close":101.59,"volume":287998},{"time":"2026-04-03","open":101.58,"high":102.39,"low":99.82,"close":100.41,"volume":601672},{"time":"2026-04-06","open":100.4,"high":100.81,"low":99.63,"close":100.32,"volume":932025},{"time":"2026-04-07","open":100.32,"high":100.68,"low":97.57,"close":98.33,"volume":141154},{"time":"2026-04-08","open":98.32,"high":99.21,"low":97.7,"close":97.98,"volume":597314},{"time":"2026-04-09","open":97.97,"high":99.28,"low":97.64,"close":98.67,"volume":214744},{"time":"2026-04-10","open":98.66,"high":98.74,"low":97.24,"close":97.53,"volume":1212037},{"time":"2026-04-13","open":97.52,"high":98.67,"low":97.09,"close":98.43,"volume":1293738},{"time":"2026-04-14","open":98.42,"high":98.54,"low":97.5,"close":98.34,"volume":447575},{"time":"2026-04-15","open":98.33,"high":99.79,"low":97.58,"close":98.71,"volume":385259},{"time":"2026-04-16","open":98.7,"high":100.33,"low":97.72,"close":99.4,"volume":556560},{"time":"2026-04-17","open":99.39,"high":99.45,"low":98.7,"close":98.98,"volume":103453},{"time":"2026-04-20","open":98.97,"high":99.87,"low":97.15,"close":98.11,"volume":811991},{"time":"2026-04-21","open":98.1,"high":98.6,"low":96.53,"close":97.57,"volume":1283167},{"time":"2026-04-22","open":97.56,"high":98.28,"low":96.36,"close":97.31,"volume":148993},{"time":"2026-04-23","open":97.3,"high":98.5,"low":97.08,"close":98.25,"volume":425171},{"time":"2026-04-24","open":98.24,"high":99.08,"low":97.88,"close":98.7,"volume":985764},{"time":"2026-04-27","open":98.69,"high":100.25,"low":98.44,"close":99.77,"volume":136981},{"time":"2026-04-28","open":99.76,"high":100.59,"low":98.58,"close":100.5,"volume":825294},{"time":"2026-04-29","open":100.49,"high":102.62,"low":99.33,"close":102.02,"volume":108359},{"time":"2026-04-30","open":102.02,"high":103.26,"low":101.29,"close":102.53,"volume":114404},{"time":"2026-05-01","open":102.52,"high":103.58,"low":101.85,"close":102.09,"volume":535534},{"time":"2026-05-04","open":102.09,"high":102.83,"low":101.08,"close":101.38,"volume":461673},{"time":"2026-05-05","open":101.37,"high":102.05,"low":99.91,"close":100.66,"volume":533220},{"time":"2026-05-06","open":100.65,"high":101.92,"low":100.43,"close":101.54,"volume":440808},{"time":"2026-05-07","open":101.53,"high":102.25,"low":100.24,"close":100.73,"volume":948490},{"time":"2026-05-08","open":100.72,"high":102.06,"low":100.23,"close":101.51,"volume":581038},{"time":"2026-05-11","open":101.5,"high":103.03,"low":100.37,"close":101.97,"volume":365567},{"time":"2026-05-12","open":101.96,"high":102.77,"low":100.91,"close":102.53,"volume":1021071},{"time":"2026-05-13","open":102.52,"high":104.77,"low":101.83,"close":103.93,"volume":1215597},{"time":"2026-05-14","open":103.92,"high":105.97,"low":102.78,"close":104.88,"volume":928192},{"time":"2026-05-15","open":104.87,"high":106.14,"low":104.11,"close":105.09,"volume":1030461},{"time":"2026-05-18","open":105.08,"high":105.54,"low":102.86,"close":103.82,"volume":659061},{"time":"2026-05-19","open":103.81,"high":104.94,"low":102.69,"close":104.36,"volume":754699},{"time":"2026-05-20","open":104.36,"high":105.74,"low":103.9,"close":104.75,"volume":763774},{"time":"2026-05-21","open":104.74,"high":105.32,"low":103.41,"close":104.08,"volume":154594},{"time":"2026-05-22","open":104.07,"high":105.21,"low":103.43,"close":104.87,"volume":59740},{"time":"2026-05-25","open":104.86,"high":105.83,"low":103.65,"close":103.8,"volume":988492},{"time":"2026-05-26","open":103.79,"high":105.82,"low":102.62,"close":104.8,"volume":626957},{"time":"2026-05-27","open":104.79,"high":105.13,"low":103.09,"close":104.01,"volume":477418},{"time":"2026-05-28","open":104,"high":104.9,"low":100.62,"close":101.68,"volume":701230},{"time":"2026-05-29","open":101.67,"high":102.43,"low":100.8,"close":101.31,"volume":740034},{"time":"2026-06-01","open":101.3,"high":102.04,"low":100.28,"close":101.15,"volume":816897},{"time":"2026-06-02","open":101.14,"high":102.02,"low":100.88,"close":101.16,"volume":481032},{"time":"2026-06-03","open":101.15,"high":103.35,"low":100.32,"close":102.64,"volume":425639},{"time":"2026-06-04","open":102.63,"high":102.91,"low":102.21,"close":102.66,"volume":846996},{"time":"2026-06-05","open":102.65,"high":103.42,"low":101.07,"close":102.1,"volume":342919},{"time":"2026-06-08","open":102.09,"high":103.2,"low":101.04,"close":102.24,"volume":488813},{"time":"2026-06-09","open":102.23,"high":103.49,"low":101.8,"close":102.7,"volume":748626},{"time":"2026-06-10","open":102.69,"high":104.76,"low":102.21,"close":104.3,"volume":494681},{"time":"2026-06-11","open":104.29,"high":104.62,"low":103.47,"close":104.14,"volume":93473},{"time":"2026-06-12","open":104.13,"high":105.03,"low":102.96,"close":104.68,"volume":482798},{"time":"2026-06-15","open":104.67,"high":105.88,"low":103.12,"close":103.6,"volume":887727},{"time":"2026-06-16","open":103.59,"high":104.03,"low":101.77,"close":102.64,"volume":267771},{"time":"2026-06-17","open":102.63,"high":103.08,"low":101.1,"close":101.25,"volume":223821},{"time":"2026-06-18","open":101.24,"high":101.39,"low":99.22,"close":100.14,"volume":889819},{"time":"2026-06-19","open":100.14,"high":100.79,"low":99.07,"close":99.95,"volume":1009418},{"time":"2026-06-22","open":99.94,"high":101.07,"low":98.07,"close":98.68,"volume":670840},{"time":"2026-06-23","open":98.67,"high":98.75,"low":97.42,"close":98.27,"volume":512486},{"time":"2026-06-24","open":98.26,"high":100.1,"low":97.15,"close":99.78,"volume":86384},{"time":"2026-06-25","open":99.77,"high":100.31,"low":98.93,"close":99.01,"volume":944944},{"time":"2026-06-26","open":99,"high":99.29,"low":98.58,"close":99.26,"volume":1117613},{"time":"2026-06-29","open":99.25,"high":100.95,"low":98.1,"close":100.83,"volume":1186449},{"time":"2026-06-30","open":100.82,"high":102,"low":98.58,"close":99.47,"volume":1122308},{"time":"2026-07-01","open":99.46,"high":100.66,"low":98.44,"close":100.46,"volume":624880},{"time":"2026-07-02","open":100.45,"high":101.78,"low":99.91,"close":101.16,"volume":638971},{"time":"2026-07-03","open":101.16,"high":102.79,"low":100.45,"close":102.32,"volume":465088},{"time":"2026-07-06","open":102.31,"high":102.69,"low":101.74,"close":102.04,"volume":163103},{"time":"2026-07-07","open":102.03,"high":102.98,"low":101.62,"close":102.4,"volume":982460},{"time":"2026-07-08","open":102.39,"high":103.1,"low":100.73,"close":101.5,"volume":309709},{"time":"2026-07-09","open":101.49,"high":103.44,"low":100.53,"close":103.4,"volume":72881},{"time":"2026-07-10","open":103.39,"high":103.64,"low":103.05,"close":103.42,"volume":401101},{"time":"2026-07-13","open":103.41,"high":104.18,"low":101.8,"close":102.35,"volume":325640},{"time":"2026-07-14","open":102.34,"high":102.79,"low":101.49,"close":101.99,"volume":1144046},{"time":"2026-07-15","open":101.99,"high":104.46,"low":101.29,"close":103.51,"volume":1220847},{"time":"2026-07-16","open":103.5,"high":104.3,"low":102.53,"close":103,"volume":185345},{"time":"2026-07-17","open":102.99,"high":104.09,"low":102.13,"close":102.75,"volume":1177925},{"time":"2026-07-20","open":102.75,"high":99,"low":95.05,"close":99,"volume":3236733},{"time":"2026-07-21","open":99,"high":99.65,"low":93,"close":99.65,"volume":5101847},{"time":"2026-07-22","open":99.65,"high":100,"low":100,"close":100,"volume":1540803},{"time":"2026-07-23","open":100,"high":100,"low":100,"close":100,"volume":1619156},{"time":"2026-07-24","open":100,"high":100,"low":100,"close":100,"volume":923851},{"time":"2026-07-27","open":100,"high":91,"low":91,"close":91,"volume":2578728},{"time":"2026-07-28","open":91,"high":91,"low":91,"close":91,"volume":921862},{"time":"2026-07-29","open":91,"high":91,"low":91,"close":91,"volume":564916},{"time":"2026-07-30","open":91,"high":93.55,"low":93.55,"close":93.55,"volume":1091738},{"time":"2026-07-31","open":93.55,"high":93.55,"low":93.55,"close":93.55,"volume":824861}],"count":260,"source":"mixed","cachedAt":"2026-08-03T00:22:03+00:00"}