{"ok":true,"symbol":"GLAXOSMITH","name":"GSK Consumer Nigeria PLC","sector":"Healthcare","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":9.5,"regularMarketChange":0.01,"regularMarketChangePercent":0.11,"asOf":"2026-08-03","stale":false,"52WeekHigh":10.23,"52WeekLow":9.07,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":9.5,"high":9.56,"low":9.47,"close":9.54,"volume":2420350},{"time":"2025-08-05","open":9.54,"high":9.71,"low":9.51,"close":9.67,"volume":1862680},{"time":"2025-08-06","open":9.67,"high":9.69,"low":9.5,"close":9.52,"volume":1167360},{"time":"2025-08-07","open":9.52,"high":9.7,"low":9.45,"close":9.64,"volume":4262813},{"time":"2025-08-08","open":9.65,"high":9.72,"low":9.47,"close":9.48,"volume":2751036},{"time":"2025-08-11","open":9.48,"high":9.58,"low":9.37,"close":9.41,"volume":2961379},{"time":"2025-08-12","open":9.41,"high":9.44,"low":9.32,"close":9.39,"volume":4035050},{"time":"2025-08-13","open":9.39,"high":9.43,"low":9.34,"close":9.35,"volume":4107005},{"time":"2025-08-14","open":9.35,"high":9.48,"low":9.31,"close":9.42,"volume":2618663},{"time":"2025-08-15","open":9.42,"high":9.46,"low":9.33,"close":9.36,"volume":5027326},{"time":"2025-08-18","open":9.37,"high":9.41,"low":9.35,"close":9.37,"volume":3551202},{"time":"2025-08-19","open":9.37,"high":9.48,"low":9.16,"close":9.27,"volume":977642},{"time":"2025-08-20","open":9.27,"high":9.35,"low":9.22,"close":9.32,"volume":841457},{"time":"2025-08-21","open":9.32,"high":9.43,"low":9.3,"close":9.34,"volume":3325125},{"time":"2025-08-22","open":9.34,"high":9.52,"low":9.26,"close":9.45,"volume":3918256},{"time":"2025-08-25","open":9.45,"high":9.47,"low":9.36,"close":9.44,"volume":3074817},{"time":"2025-08-26","open":9.45,"high":9.66,"low":9.4,"close":9.6,"volume":1698458},{"time":"2025-08-27","open":9.6,"high":9.83,"low":9.52,"close":9.78,"volume":1143677},{"time":"2025-08-28","open":9.78,"high":9.83,"low":9.67,"close":9.8,"volume":4418613},{"time":"2025-08-29","open":9.8,"high":9.9,"low":9.69,"close":9.74,"volume":4288929},{"time":"2025-09-01","open":9.74,"high":9.92,"low":9.67,"close":9.82,"volume":886554},{"time":"2025-09-02","open":9.82,"high":9.9,"low":9.73,"close":9.82,"volume":3096952},{"time":"2025-09-03","open":9.83,"high":9.97,"low":9.81,"close":9.9,"volume":1309156},{"time":"2025-09-04","open":9.9,"high":9.98,"low":9.89,"close":9.9,"volume":938967},{"time":"2025-09-05","open":9.9,"high":10,"low":9.66,"close":9.73,"volume":3352512},{"time":"2025-09-08","open":9.73,"high":9.77,"low":9.54,"close":9.61,"volume":299777},{"time":"2025-09-09","open":9.61,"high":9.7,"low":9.6,"close":9.6,"volume":1590791},{"time":"2025-09-10","open":9.6,"high":9.83,"low":9.54,"close":9.78,"volume":385791},{"time":"2025-09-11","open":9.79,"high":9.82,"low":9.69,"close":9.76,"volume":3000007},{"time":"2025-09-12","open":9.76,"high":9.88,"low":9.68,"close":9.8,"volume":2418613},{"time":"2025-09-15","open":9.8,"high":10,"low":9.77,"close":9.95,"volume":3652970},{"time":"2025-09-16","open":9.95,"high":10.18,"low":9.92,"close":10.08,"volume":1520411},{"time":"2025-09-17","open":10.08,"high":10.22,"low":10.07,"close":10.1,"volume":4271653},{"time":"2025-09-18","open":10.11,"high":10.12,"low":9.93,"close":10.01,"volume":1597340},{"time":"2025-09-19","open":10.01,"high":10.11,"low":9.92,"close":9.94,"volume":4793230},{"time":"2025-09-22","open":9.94,"high":10.03,"low":9.8,"close":9.81,"volume":2127268},{"time":"2025-09-23","open":9.81,"high":9.84,"low":9.72,"close":9.84,"volume":606039},{"time":"2025-09-24","open":9.84,"high":10.02,"low":9.74,"close":9.96,"volume":3258035},{"time":"2025-09-25","open":9.96,"high":9.98,"low":9.79,"close":9.85,"volume":611717},{"time":"2025-09-26","open":9.86,"high":10,"low":9.84,"close":9.89,"volume":3122521},{"time":"2025-09-29","open":9.89,"high":9.98,"low":9.81,"close":9.9,"volume":4769755},{"time":"2025-09-30","open":9.9,"high":9.97,"low":9.63,"close":9.74,"volume":3776755},{"time":"2025-10-01","open":9.74,"high":9.89,"low":9.66,"close":9.83,"volume":1280723},{"time":"2025-10-02","open":9.83,"high":9.94,"low":9.75,"close":9.81,"volume":4667321},{"time":"2025-10-03","open":9.81,"high":9.9,"low":9.69,"close":9.78,"volume":1064423},{"time":"2025-10-06","open":9.78,"high":9.84,"low":9.77,"close":9.82,"volume":5034316},{"time":"2025-10-07","open":9.83,"high":9.88,"low":9.77,"close":9.81,"volume":4689211},{"time":"2025-10-08","open":9.81,"high":9.84,"low":9.71,"close":9.72,"volume":4156096},{"time":"2025-10-09","open":9.72,"high":9.83,"low":9.66,"close":9.79,"volume":4408736},{"time":"2025-10-10","open":9.79,"high":9.96,"low":9.69,"close":9.85,"volume":842079},{"time":"2025-10-13","open":9.85,"high":9.91,"low":9.75,"close":9.82,"volume":1462356},{"time":"2025-10-14","open":9.82,"high":9.9,"low":9.74,"close":9.74,"volume":1079833},{"time":"2025-10-15","open":9.75,"high":9.81,"low":9.57,"close":9.63,"volume":1295478},{"time":"2025-10-16","open":9.64,"high":9.65,"low":9.44,"close":9.55,"volume":242725},{"time":"2025-10-17","open":9.55,"high":9.74,"low":9.44,"close":9.74,"volume":1856064},{"time":"2025-10-20","open":9.74,"high":9.91,"low":9.71,"close":9.87,"volume":3764355},{"time":"2025-10-21","open":9.87,"high":9.95,"low":9.7,"close":9.8,"volume":2623564},{"time":"2025-10-22","open":9.8,"high":9.82,"low":9.7,"close":9.81,"volume":2686043},{"time":"2025-10-23","open":9.82,"high":9.97,"low":9.76,"close":9.85,"volume":4526515},{"time":"2025-10-24","open":9.85,"high":9.9,"low":9.7,"close":9.77,"volume":2983609},{"time":"2025-10-27","open":9.77,"high":9.87,"low":9.56,"close":9.6,"volume":3405068},{"time":"2025-10-28","open":9.6,"high":9.65,"low":9.5,"close":9.61,"volume":5079704},{"time":"2025-10-29","open":9.61,"high":9.79,"low":9.58,"close":9.7,"volume":2174685},{"time":"2025-10-30","open":9.7,"high":9.81,"low":9.67,"close":9.78,"volume":2447939},{"time":"2025-10-31","open":9.79,"high":9.91,"low":9.76,"close":9.8,"volume":4347254},{"time":"2025-11-03","open":9.8,"high":9.93,"low":9.8,"close":9.89,"volume":715050},{"time":"2025-11-04","open":9.89,"high":9.97,"low":9.67,"close":9.78,"volume":4065882},{"time":"2025-11-05","open":9.78,"high":9.87,"low":9.74,"close":9.77,"volume":1167375},{"time":"2025-11-06","open":9.77,"high":9.78,"low":9.73,"close":9.77,"volume":309606},{"time":"2025-11-07","open":9.77,"high":9.86,"low":9.67,"close":9.79,"volume":5067867},{"time":"2025-11-10","open":9.8,"high":9.87,"low":9.66,"close":9.72,"volume":424278},{"time":"2025-11-11","open":9.73,"high":9.84,"low":9.64,"close":9.77,"volume":2689910},{"time":"2025-11-12","open":9.77,"high":9.8,"low":9.56,"close":9.63,"volume":635865},{"time":"2025-11-13","open":9.63,"high":9.65,"low":9.59,"close":9.64,"volume":3474174},{"time":"2025-11-14","open":9.64,"high":9.7,"low":9.55,"close":9.69,"volume":3702436},{"time":"2025-11-17","open":9.69,"high":9.73,"low":9.67,"close":9.69,"volume":1214781},{"time":"2025-11-18","open":9.69,"high":9.74,"low":9.55,"close":9.6,"volume":1361052},{"time":"2025-11-19","open":9.6,"high":9.76,"low":9.49,"close":9.66,"volume":680999},{"time":"2025-11-20","open":9.66,"high":9.85,"low":9.58,"close":9.75,"volume":1725845},{"time":"2025-11-21","open":9.75,"high":9.81,"low":9.73,"close":9.75,"volume":4580752},{"time":"2025-11-24","open":9.75,"high":9.79,"low":9.62,"close":9.68,"volume":4293506},{"time":"2025-11-25","open":9.68,"high":9.76,"low":9.66,"close":9.73,"volume":2272162},{"time":"2025-11-26","open":9.73,"high":9.82,"low":9.59,"close":9.66,"volume":2712451},{"time":"2025-11-27","open":9.67,"high":9.78,"low":9.49,"close":9.56,"volume":4129396},{"time":"2025-11-28","open":9.57,"high":9.81,"low":9.55,"close":9.72,"volume":2971911},{"time":"2025-12-01","open":9.72,"high":9.8,"low":9.65,"close":9.7,"volume":2969057},{"time":"2025-12-02","open":9.7,"high":9.81,"low":9.65,"close":9.75,"volume":2167187},{"time":"2025-12-03","open":9.75,"high":9.76,"low":9.65,"close":9.73,"volume":1443373},{"time":"2025-12-04","open":9.73,"high":9.79,"low":9.56,"close":9.59,"volume":497331},{"time":"2025-12-05","open":9.59,"high":9.76,"low":9.52,"close":9.7,"volume":1806432},{"time":"2025-12-08","open":9.7,"high":9.82,"low":9.67,"close":9.7,"volume":1651502},{"time":"2025-12-09","open":9.7,"high":9.88,"low":9.64,"close":9.77,"volume":1959714},{"time":"2025-12-10","open":9.77,"high":9.8,"low":9.71,"close":9.74,"volume":4240237},{"time":"2025-12-11","open":9.74,"high":9.75,"low":9.7,"close":9.75,"volume":4183171},{"time":"2025-12-12","open":9.75,"high":9.91,"low":9.67,"close":9.81,"volume":4427898},{"time":"2025-12-15","open":9.81,"high":9.86,"low":9.79,"close":9.85,"volume":458101},{"time":"2025-12-16","open":9.85,"high":9.93,"low":9.76,"close":9.9,"volume":2422541},{"time":"2025-12-17","open":9.9,"high":10.04,"low":9.84,"close":9.93,"volume":788074},{"time":"2025-12-18","open":9.93,"high":10,"low":9.83,"close":9.89,"volume":2979456},{"time":"2025-12-19","open":9.89,"high":10.07,"low":9.79,"close":9.99,"volume":3424149},{"time":"2025-12-22","open":9.99,"high":10.09,"low":9.93,"close":10.08,"volume":2574628},{"time":"2025-12-23","open":10.08,"high":10.19,"low":9.98,"close":10,"volume":3400641},{"time":"2025-12-24","open":10,"high":10.11,"low":9.9,"close":9.98,"volume":3404372},{"time":"2025-12-25","open":9.98,"high":10.06,"low":9.86,"close":9.91,"volume":3287686},{"time":"2025-12-26","open":9.91,"high":9.95,"low":9.88,"close":9.88,"volume":1867385},{"time":"2025-12-29","open":9.88,"high":9.98,"low":9.63,"close":9.73,"volume":2566850},{"time":"2025-12-30","open":9.73,"high":9.86,"low":9.63,"close":9.83,"volume":1685481},{"time":"2025-12-31","open":9.83,"high":9.96,"low":9.77,"close":9.87,"volume":4536036},{"time":"2026-01-01","open":9.87,"high":9.99,"low":9.86,"close":9.87,"volume":4319233},{"time":"2026-01-02","open":9.87,"high":9.97,"low":9.82,"close":9.97,"volume":2149940},{"time":"2026-01-05","open":9.97,"high":10.07,"low":9.85,"close":9.94,"volume":1834798},{"time":"2026-01-06","open":9.95,"high":10.11,"low":9.82,"close":10.02,"volume":1702300},{"time":"2026-01-07","open":10.02,"high":10.02,"low":9.86,"close":9.87,"volume":4878158},{"time":"2026-01-08","open":9.87,"high":9.97,"low":9.67,"close":9.73,"volume":756193},{"time":"2026-01-09","open":9.74,"high":9.8,"low":9.5,"close":9.6,"volume":913040},{"time":"2026-01-12","open":9.61,"high":9.71,"low":9.44,"close":9.54,"volume":4228635},{"time":"2026-01-13","open":9.55,"high":9.7,"low":9.52,"close":9.61,"volume":378744},{"time":"2026-01-14","open":9.61,"high":9.68,"low":9.61,"close":9.66,"volume":5035714},{"time":"2026-01-15","open":9.66,"high":9.69,"low":9.56,"close":9.63,"volume":924163},{"time":"2026-01-16","open":9.63,"high":9.77,"low":9.57,"close":9.66,"volume":3204537},{"time":"2026-01-19","open":9.66,"high":9.79,"low":9.63,"close":9.7,"volume":2374203},{"time":"2026-01-20","open":9.7,"high":9.73,"low":9.53,"close":9.62,"volume":4858210},{"time":"2026-01-21","open":9.62,"high":9.86,"low":9.61,"close":9.76,"volume":2584892},{"time":"2026-01-22","open":9.76,"high":9.84,"low":9.68,"close":9.82,"volume":4980124},{"time":"2026-01-23","open":9.82,"high":9.91,"low":9.71,"close":9.9,"volume":1843403},{"time":"2026-01-26","open":9.9,"high":9.9,"low":9.81,"close":9.87,"volume":363778},{"time":"2026-01-27","open":9.87,"high":9.96,"low":9.86,"close":9.92,"volume":969250},{"time":"2026-01-28","open":9.92,"high":10.01,"low":9.68,"close":9.75,"volume":1654413},{"time":"2026-01-29","open":9.75,"high":9.83,"low":9.75,"close":9.83,"volume":772906},{"time":"2026-01-30","open":9.83,"high":9.86,"low":9.65,"close":9.75,"volume":888679},{"time":"2026-02-02","open":9.75,"high":10.05,"low":9.69,"close":9.94,"volume":3028094},{"time":"2026-02-03","open":9.94,"high":9.95,"low":9.88,"close":9.88,"volume":3438605},{"time":"2026-02-04","open":9.88,"high":9.9,"low":9.78,"close":9.89,"volume":613996},{"time":"2026-02-05","open":9.89,"high":9.99,"low":9.77,"close":9.99,"volume":766122},{"time":"2026-02-06","open":9.99,"high":10.14,"low":9.9,"close":10.12,"volume":1983640},{"time":"2026-02-09","open":10.12,"high":10.21,"low":9.98,"close":10.07,"volume":2894366},{"time":"2026-02-10","open":10.07,"high":10.13,"low":9.93,"close":9.96,"volume":2614706},{"time":"2026-02-11","open":9.96,"high":10.01,"low":9.86,"close":9.86,"volume":2002047},{"time":"2026-02-12","open":9.86,"high":9.97,"low":9.77,"close":9.8,"volume":3599000},{"time":"2026-02-13","open":9.8,"high":9.94,"low":9.74,"close":9.83,"volume":1047104},{"time":"2026-02-16","open":9.83,"high":9.93,"low":9.82,"close":9.83,"volume":5026857},{"time":"2026-02-17","open":9.83,"high":9.89,"low":9.76,"close":9.8,"volume":3825905},{"time":"2026-02-18","open":9.8,"high":9.85,"low":9.65,"close":9.76,"volume":4322710},{"time":"2026-02-19","open":9.76,"high":9.76,"low":9.73,"close":9.74,"volume":374255},{"time":"2026-02-20","open":9.75,"high":9.89,"low":9.67,"close":9.85,"volume":2188084},{"time":"2026-02-23","open":9.85,"high":9.93,"low":9.75,"close":9.8,"volume":4116438},{"time":"2026-02-24","open":9.8,"high":9.98,"low":9.71,"close":9.88,"volume":1308262},{"time":"2026-02-25","open":9.88,"high":9.99,"low":9.79,"close":9.91,"volume":4668563},{"time":"2026-02-26","open":9.92,"high":10,"low":9.8,"close":9.97,"volume":478869},{"time":"2026-02-27","open":9.97,"high":10.17,"low":9.91,"close":10.1,"volume":2702460},{"time":"2026-03-02","open":10.1,"high":10.13,"low":10.02,"close":10.13,"volume":4308634},{"time":"2026-03-03","open":10.14,"high":10.22,"low":10.14,"close":10.2,"volume":776362},{"time":"2026-03-04","open":10.2,"high":10.21,"low":10.12,"close":10.14,"volume":1154570},{"time":"2026-03-05","open":10.14,"high":10.23,"low":9.98,"close":10.06,"volume":1538643},{"time":"2026-03-06","open":10.06,"high":10.06,"low":9.97,"close":10.03,"volume":4445825},{"time":"2026-03-09","open":10.03,"high":10.11,"low":9.83,"close":9.94,"volume":2210853},{"time":"2026-03-10","open":9.94,"high":10.08,"low":9.88,"close":10.02,"volume":5052458},{"time":"2026-03-11","open":10.02,"high":10.13,"low":9.91,"close":9.91,"volume":1756292},{"time":"2026-03-12","open":9.91,"high":9.97,"low":9.84,"close":9.92,"volume":4855383},{"time":"2026-03-13","open":9.92,"high":9.92,"low":9.82,"close":9.83,"volume":4640390},{"time":"2026-03-16","open":9.83,"high":9.95,"low":9.79,"close":9.8,"volume":4173740},{"time":"2026-03-17","open":9.8,"high":9.9,"low":9.7,"close":9.75,"volume":2589129},{"time":"2026-03-18","open":9.75,"high":9.84,"low":9.72,"close":9.76,"volume":3205935},{"time":"2026-03-19","open":9.77,"high":9.79,"low":9.57,"close":9.63,"volume":3251761},{"time":"2026-03-20","open":9.63,"high":9.7,"low":9.48,"close":9.49,"volume":5140599},{"time":"2026-03-23","open":9.49,"high":9.59,"low":9.49,"close":9.51,"volume":2174075},{"time":"2026-03-24","open":9.51,"high":9.51,"low":9.32,"close":9.42,"volume":1093724},{"time":"2026-03-25","open":9.42,"high":9.56,"low":9.34,"close":9.52,"volume":1988465},{"time":"2026-03-26","open":9.52,"high":9.63,"low":9.49,"close":9.51,"volume":4528218},{"time":"2026-03-27","open":9.51,"high":9.69,"low":9.4,"close":9.58,"volume":227032},{"time":"2026-03-30","open":9.58,"high":9.59,"low":9.44,"close":9.55,"volume":312133},{"time":"2026-03-31","open":9.55,"high":9.72,"low":9.45,"close":9.66,"volume":4663998},{"time":"2026-04-01","open":9.66,"high":9.81,"low":9.64,"close":9.72,"volume":1071815},{"time":"2026-04-02","open":9.72,"high":9.79,"low":9.52,"close":9.58,"volume":2593659},{"time":"2026-04-03","open":9.58,"high":9.69,"low":9.43,"close":9.48,"volume":996223},{"time":"2026-04-06","open":9.48,"high":9.64,"low":9.41,"close":9.53,"volume":2950133},{"time":"2026-04-07","open":9.53,"high":9.62,"low":9.3,"close":9.38,"volume":4748674},{"time":"2026-04-08","open":9.38,"high":9.45,"low":9.37,"close":9.42,"volume":2675160},{"time":"2026-04-09","open":9.42,"high":9.57,"low":9.39,"close":9.51,"volume":1642258},{"time":"2026-04-10","open":9.51,"high":9.51,"low":9.38,"close":9.45,"volume":1240199},{"time":"2026-04-13","open":9.45,"high":9.51,"low":9.34,"close":9.43,"volume":2735174},{"time":"2026-04-14","open":9.44,"high":9.56,"low":9.39,"close":9.48,"volume":4729062},{"time":"2026-04-15","open":9.48,"high":9.69,"low":9.41,"close":9.67,"volume":1002240},{"time":"2026-04-16","open":9.68,"high":9.74,"low":9.64,"close":9.73,"volume":3387364},{"time":"2026-04-17","open":9.73,"high":9.77,"low":9.67,"close":9.72,"volume":2238824},{"time":"2026-04-20","open":9.72,"high":9.82,"low":9.64,"close":9.67,"volume":4044996},{"time":"2026-04-21","open":9.67,"high":9.72,"low":9.56,"close":9.56,"volume":1853443},{"time":"2026-04-22","open":9.56,"high":9.67,"low":9.42,"close":9.51,"volume":1317917},{"time":"2026-04-23","open":9.51,"high":9.64,"low":9.48,"close":9.55,"volume":205291},{"time":"2026-04-24","open":9.55,"high":9.7,"low":9.51,"close":9.63,"volume":3995477},{"time":"2026-04-27","open":9.64,"high":9.79,"low":9.6,"close":9.69,"volume":1642936},{"time":"2026-04-28","open":9.69,"high":9.73,"low":9.67,"close":9.68,"volume":519548},{"time":"2026-04-29","open":9.68,"high":9.79,"low":9.64,"close":9.75,"volume":4900433},{"time":"2026-04-30","open":9.75,"high":9.87,"low":9.6,"close":9.7,"volume":4961691},{"time":"2026-05-01","open":9.7,"high":9.8,"low":9.61,"close":9.66,"volume":5007121},{"time":"2026-05-04","open":9.66,"high":9.7,"low":9.56,"close":9.65,"volume":2404630},{"time":"2026-05-05","open":9.66,"high":9.67,"low":9.51,"close":9.59,"volume":4367329},{"time":"2026-05-06","open":9.6,"high":9.72,"low":9.55,"close":9.65,"volume":5134267},{"time":"2026-05-07","open":9.65,"high":9.74,"low":9.58,"close":9.68,"volume":3166263},{"time":"2026-05-08","open":9.68,"high":9.81,"low":9.58,"close":9.61,"volume":3548498},{"time":"2026-05-11","open":9.61,"high":9.64,"low":9.6,"close":9.62,"volume":1758312},{"time":"2026-05-12","open":9.62,"high":9.64,"low":9.54,"close":9.56,"volume":3189069},{"time":"2026-05-13","open":9.56,"high":9.76,"low":9.49,"close":9.68,"volume":5194021},{"time":"2026-05-14","open":9.68,"high":9.73,"low":9.57,"close":9.66,"volume":1802736},{"time":"2026-05-15","open":9.66,"high":9.68,"low":9.56,"close":9.64,"volume":2541997},{"time":"2026-05-18","open":9.64,"high":9.66,"low":9.46,"close":9.57,"volume":2837968},{"time":"2026-05-19","open":9.57,"high":9.64,"low":9.48,"close":9.54,"volume":1161976},{"time":"2026-05-20","open":9.54,"high":9.64,"low":9.53,"close":9.56,"volume":4283450},{"time":"2026-05-21","open":9.56,"high":9.6,"low":9.42,"close":9.46,"volume":3585317},{"time":"2026-05-22","open":9.46,"high":9.54,"low":9.34,"close":9.42,"volume":4254628},{"time":"2026-05-25","open":9.42,"high":9.49,"low":9.27,"close":9.37,"volume":2159168},{"time":"2026-05-26","open":9.37,"high":9.42,"low":9.2,"close":9.27,"volume":2234556},{"time":"2026-05-27","open":9.27,"high":9.37,"low":9.23,"close":9.24,"volume":4110551},{"time":"2026-05-28","open":9.24,"high":9.32,"low":9.18,"close":9.22,"volume":2375286},{"time":"2026-05-29","open":9.22,"high":9.37,"low":9.13,"close":9.32,"volume":2186623},{"time":"2026-06-01","open":9.32,"high":9.4,"low":9.26,"close":9.39,"volume":2766058},{"time":"2026-06-02","open":9.39,"high":9.47,"low":9.28,"close":9.3,"volume":3527355},{"time":"2026-06-03","open":9.31,"high":9.42,"low":9.21,"close":9.41,"volume":2074534},{"time":"2026-06-04","open":9.41,"high":9.6,"low":9.4,"close":9.53,"volume":1926885},{"time":"2026-06-05","open":9.53,"high":9.59,"low":9.42,"close":9.51,"volume":2467332},{"time":"2026-06-08","open":9.51,"high":9.56,"low":9.46,"close":9.51,"volume":1139794},{"time":"2026-06-09","open":9.51,"high":9.56,"low":9.46,"close":9.48,"volume":216101},{"time":"2026-06-10","open":9.48,"high":9.57,"low":9.46,"close":9.47,"volume":4388550},{"time":"2026-06-11","open":9.47,"high":9.55,"low":9.31,"close":9.33,"volume":2895402},{"time":"2026-06-12","open":9.33,"high":9.46,"low":9.23,"close":9.45,"volume":2728376},{"time":"2026-06-15","open":9.45,"high":9.52,"low":9.28,"close":9.34,"volume":4578630},{"time":"2026-06-16","open":9.34,"high":9.45,"low":9.33,"close":9.37,"volume":2425792},{"time":"2026-06-17","open":9.37,"high":9.46,"low":9.29,"close":9.32,"volume":2938228},{"time":"2026-06-18","open":9.32,"high":9.52,"low":9.26,"close":9.47,"volume":4007076},{"time":"2026-06-19","open":9.47,"high":9.56,"low":9.37,"close":9.51,"volume":4656464},{"time":"2026-06-22","open":9.51,"high":9.69,"low":9.51,"close":9.58,"volume":3132899},{"time":"2026-06-23","open":9.58,"high":9.59,"low":9.43,"close":9.47,"volume":3052982},{"time":"2026-06-24","open":9.48,"high":9.61,"low":9.38,"close":9.55,"volume":955378},{"time":"2026-06-25","open":9.55,"high":9.57,"low":9.4,"close":9.41,"volume":4335425},{"time":"2026-06-26","open":9.42,"high":9.55,"low":9.37,"close":9.48,"volume":4113804},{"time":"2026-06-29","open":9.48,"high":9.58,"low":9.33,"close":9.4,"volume":1379332},{"time":"2026-06-30","open":9.4,"high":9.49,"low":9.15,"close":9.19,"volume":2025294},{"time":"2026-07-01","open":9.19,"high":9.24,"low":9.15,"close":9.17,"volume":1443597},{"time":"2026-07-02","open":9.17,"high":9.2,"low":9.08,"close":9.12,"volume":1626611},{"time":"2026-07-03","open":9.12,"high":9.27,"low":9.07,"close":9.17,"volume":1727721},{"time":"2026-07-06","open":9.18,"high":9.29,"low":9.1,"close":9.22,"volume":2223406},{"time":"2026-07-07","open":9.22,"high":9.3,"low":9.17,"close":9.26,"volume":4177105},{"time":"2026-07-08","open":9.26,"high":9.34,"low":9.22,"close":9.25,"volume":603134},{"time":"2026-07-09","open":9.25,"high":9.34,"low":9.1,"close":9.2,"volume":3442650},{"time":"2026-07-10","open":9.2,"high":9.35,"low":9.16,"close":9.35,"volume":4067891},{"time":"2026-07-13","open":9.35,"high":9.37,"low":9.3,"close":9.33,"volume":4400896},{"time":"2026-07-14","open":9.33,"high":9.46,"low":9.31,"close":9.45,"volume":1543422},{"time":"2026-07-15","open":9.45,"high":9.47,"low":9.32,"close":9.43,"volume":3140961},{"time":"2026-07-16","open":9.43,"high":9.48,"low":9.42,"close":9.44,"volume":420554},{"time":"2026-07-17","open":9.44,"high":9.56,"low":9.39,"close":9.43,"volume":2824524},{"time":"2026-07-20","open":9.43,"high":9.56,"low":9.36,"close":9.5,"volume":4285294},{"time":"2026-07-21","open":9.51,"high":9.59,"low":9.43,"close":9.52,"volume":3325113},{"time":"2026-07-22","open":9.52,"high":9.64,"low":9.47,"close":9.58,"volume":4193858},{"time":"2026-07-23","open":9.58,"high":9.69,"low":9.41,"close":9.52,"volume":1052928},{"time":"2026-07-24","open":9.52,"high":9.59,"low":9.38,"close":9.49,"volume":3648866},{"time":"2026-07-27","open":9.49,"high":9.52,"low":9.37,"close":9.48,"volume":2871469},{"time":"2026-07-28","open":9.48,"high":9.58,"low":9.38,"close":9.56,"volume":4932958},{"time":"2026-07-29","open":9.56,"high":9.64,"low":9.55,"close":9.58,"volume":512211},{"time":"2026-07-30","open":9.58,"high":9.61,"low":9.47,"close":9.6,"volume":1956088},{"time":"2026-07-31","open":9.6,"high":9.71,"low":9.45,"close":9.49,"volume":4393573},{"time":"2026-08-03","open":9.49,"high":9.56,"low":9.48,"close":9.5,"volume":2272732}],"count":261,"source":"fallback","cachedAt":"2026-08-03T04:31:03+00:00"}