{"ok":true,"symbol":"GUINNESS","name":"Guinness Nigeria PLC","sector":"Consumer Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":376,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":435.25,"52WeekLow":329,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":402.6,"high":404.17,"low":396.85,"close":397.34,"volume":931310},{"time":"2025-08-05","open":397.71,"high":401.14,"low":393.86,"close":400.45,"volume":541355},{"time":"2025-08-06","open":400.82,"high":403.05,"low":396.54,"close":397.93,"volume":154059},{"time":"2025-08-07","open":398.3,"high":401.34,"low":390.53,"close":392.54,"volume":938889},{"time":"2025-08-08","open":392.91,"high":396.04,"low":390.68,"close":391.67,"volume":144600},{"time":"2025-08-11","open":392.03,"high":393.73,"low":385.22,"close":388.67,"volume":547214},{"time":"2025-08-12","open":389.03,"high":393.62,"low":385.85,"close":391.16,"volume":905956},{"time":"2025-08-13","open":391.53,"high":398.76,"low":387.56,"close":396.96,"volume":379117},{"time":"2025-08-14","open":397.33,"high":402.02,"low":395.31,"close":397.69,"volume":611076},{"time":"2025-08-15","open":398.07,"high":400.05,"low":394.83,"close":397.37,"volume":136796},{"time":"2025-08-18","open":397.74,"high":397.87,"low":391.72,"close":393.14,"volume":454672},{"time":"2025-08-19","open":393.51,"high":395.22,"low":392.19,"close":394.36,"volume":186503},{"time":"2025-08-20","open":394.73,"high":398.84,"low":384.98,"close":389.44,"volume":518245},{"time":"2025-08-21","open":389.8,"high":395.33,"low":386.44,"close":390.71,"volume":190899},{"time":"2025-08-22","open":391.08,"high":394.35,"low":387.21,"close":388.58,"volume":281096},{"time":"2025-08-25","open":388.94,"high":392.28,"low":385.02,"close":392.18,"volume":219432},{"time":"2025-08-26","open":392.55,"high":400.7,"low":388.14,"close":397.13,"volume":535153},{"time":"2025-08-27","open":397.51,"high":400.75,"low":394.31,"close":399.46,"volume":782065},{"time":"2025-08-28","open":399.83,"high":403.59,"low":397.68,"close":398.18,"volume":336422},{"time":"2025-08-29","open":398.56,"high":400.28,"low":392.61,"close":396.21,"volume":106643},{"time":"2025-09-01","open":396.58,"high":403.56,"low":396.42,"close":400.41,"volume":750860},{"time":"2025-09-02","open":400.78,"high":402.56,"low":397.39,"close":398.41,"volume":105241},{"time":"2025-09-03","open":398.78,"high":401.39,"low":393.92,"close":395.47,"volume":277505},{"time":"2025-09-04","open":395.85,"high":400.24,"low":388.32,"close":391.28,"volume":599770},{"time":"2025-09-05","open":391.64,"high":394.31,"low":389.45,"close":394.27,"volume":1206663},{"time":"2025-09-08","open":394.64,"high":401.61,"low":391.86,"close":399.16,"volume":752194},{"time":"2025-09-09","open":399.53,"high":407.2,"low":395.51,"close":404.52,"volume":545959},{"time":"2025-09-10","open":404.9,"high":411.63,"low":404.36,"close":409.61,"volume":1019629},{"time":"2025-09-11","open":409.99,"high":415.07,"low":408.08,"close":411.18,"volume":1022079},{"time":"2025-09-12","open":411.57,"high":412.42,"low":404.83,"close":408.77,"volume":829675},{"time":"2025-09-15","open":409.15,"high":419.14,"low":407.07,"close":414.55,"volume":791006},{"time":"2025-09-16","open":414.94,"high":416.56,"low":410.25,"close":416.52,"volume":296261},{"time":"2025-09-17","open":416.91,"high":420.38,"low":411.33,"close":414.39,"volume":1114565},{"time":"2025-09-18","open":414.78,"high":415.32,"low":413,"close":415.07,"volume":1171336},{"time":"2025-09-19","open":415.46,"high":420.19,"low":412.1,"close":418.25,"volume":636085},{"time":"2025-09-22","open":418.65,"high":422.87,"low":407.87,"close":409.52,"volume":352715},{"time":"2025-09-23","open":409.91,"high":412.72,"low":406.05,"close":411.91,"volume":513000},{"time":"2025-09-24","open":412.3,"high":417.05,"low":405.29,"close":406.93,"volume":1143386},{"time":"2025-09-25","open":407.31,"high":410.76,"low":405.73,"close":409.51,"volume":289196},{"time":"2025-09-26","open":409.9,"high":411.21,"low":399.99,"close":403.89,"volume":582594},{"time":"2025-09-29","open":404.27,"high":405.58,"low":397.96,"close":402.03,"volume":1264909},{"time":"2025-09-30","open":402.41,"high":407.32,"low":398.12,"close":404.72,"volume":544015},{"time":"2025-10-01","open":405.1,"high":406.22,"low":397.08,"close":401.6,"volume":997006},{"time":"2025-10-02","open":401.97,"high":402.18,"low":399.91,"close":401.28,"volume":921338},{"time":"2025-10-03","open":401.65,"high":403.96,"low":394.03,"close":398.46,"volume":687439},{"time":"2025-10-06","open":398.84,"high":404.23,"low":398.56,"close":400.09,"volume":96551},{"time":"2025-10-07","open":400.47,"high":409.63,"low":395.77,"close":408.93,"volume":342700},{"time":"2025-10-08","open":409.32,"high":412.96,"low":405.97,"close":411.03,"volume":1011267},{"time":"2025-10-09","open":411.42,"high":415.47,"low":408.33,"close":413.97,"volume":962086},{"time":"2025-10-10","open":414.36,"high":419.13,"low":410.54,"close":410.73,"volume":536377},{"time":"2025-10-13","open":411.12,"high":421.09,"low":409.88,"close":418.52,"volume":1137581},{"time":"2025-10-14","open":418.91,"high":425.45,"low":414.92,"close":420.8,"volume":460368},{"time":"2025-10-15","open":421.19,"high":425.8,"low":418.2,"close":421.63,"volume":1073173},{"time":"2025-10-16","open":422.03,"high":422.84,"low":413.97,"close":417.68,"volume":291595},{"time":"2025-10-17","open":418.07,"high":418.1,"low":411.27,"close":414.8,"volume":156422},{"time":"2025-10-20","open":415.19,"high":417.24,"low":410.73,"close":413.62,"volume":194836},{"time":"2025-10-21","open":414.01,"high":414.37,"low":408.78,"close":411.57,"volume":1090076},{"time":"2025-10-22","open":411.96,"high":414.99,"low":408.14,"close":413.44,"volume":507438},{"time":"2025-10-23","open":413.82,"high":420.4,"low":410.58,"close":416.46,"volume":466569},{"time":"2025-10-24","open":416.85,"high":419.47,"low":411.13,"close":415.27,"volume":1155361},{"time":"2025-10-27","open":415.66,"high":417.96,"low":411.96,"close":416.37,"volume":1293197},{"time":"2025-10-28","open":416.76,"high":422.51,"low":412.78,"close":417.82,"volume":1164438},{"time":"2025-10-29","open":418.21,"high":421.72,"low":413.94,"close":415.41,"volume":1100790},{"time":"2025-10-30","open":415.8,"high":417.31,"low":413,"close":413.97,"volume":337167},{"time":"2025-10-31","open":414.35,"high":416.74,"low":411.73,"close":415.74,"volume":1143697},{"time":"2025-11-03","open":416.13,"high":417.03,"low":409.41,"close":410.6,"volume":790336},{"time":"2025-11-04","open":410.98,"high":412.76,"low":405.4,"close":408.87,"volume":323882},{"time":"2025-11-05","open":409.25,"high":412.45,"low":406.12,"close":409.04,"volume":423804},{"time":"2025-11-06","open":409.42,"high":413.08,"low":403.38,"close":406.63,"volume":596967},{"time":"2025-11-07","open":407.01,"high":414.57,"low":405,"close":411.13,"volume":1015748},{"time":"2025-11-10","open":411.51,"high":412.14,"low":405.67,"close":406.27,"volume":1243013},{"time":"2025-11-11","open":406.65,"high":409.62,"low":403.53,"close":403.59,"volume":514683},{"time":"2025-11-12","open":403.97,"high":405.29,"low":397.37,"close":401,"volume":1259859},{"time":"2025-11-13","open":401.37,"high":403.23,"low":396.21,"close":400.74,"volume":973579},{"time":"2025-11-14","open":401.12,"high":405.5,"low":395.39,"close":398.48,"volume":1011835},{"time":"2025-11-17","open":398.86,"high":402.14,"low":395.73,"close":399.68,"volume":446369},{"time":"2025-11-18","open":400.06,"high":401.42,"low":399.59,"close":400.69,"volume":1141658},{"time":"2025-11-19","open":401.07,"high":405.85,"low":396.74,"close":399.95,"volume":292187},{"time":"2025-11-20","open":400.32,"high":404.62,"low":395.63,"close":397.07,"volume":1128325},{"time":"2025-11-21","open":397.45,"high":400.88,"low":395.25,"close":400.48,"volume":1207617},{"time":"2025-11-24","open":400.86,"high":403.9,"low":396.11,"close":401.66,"volume":498812},{"time":"2025-11-25","open":402.03,"high":404.98,"low":391.52,"close":395.44,"volume":682296},{"time":"2025-11-26","open":395.81,"high":396.35,"low":390.83,"close":393.14,"volume":76395},{"time":"2025-11-27","open":393.51,"high":394.99,"low":391.92,"close":392.18,"volume":198162},{"time":"2025-11-28","open":392.55,"high":396.11,"low":391.02,"close":393.72,"volume":1273407},{"time":"2025-12-01","open":394.09,"high":394.27,"low":387.71,"close":390.85,"volume":1117664},{"time":"2025-12-02","open":391.22,"high":395.48,"low":387.15,"close":390.87,"volume":811238},{"time":"2025-12-03","open":391.24,"high":392.65,"low":388.81,"close":388.83,"volume":81259},{"time":"2025-12-04","open":389.19,"high":390.03,"low":384.45,"close":387.3,"volume":125395},{"time":"2025-12-05","open":387.67,"high":391.72,"low":385.67,"close":391.64,"volume":359490},{"time":"2025-12-08","open":392,"high":393.24,"low":388.1,"close":388.9,"volume":588433},{"time":"2025-12-09","open":389.27,"high":395.77,"low":387.02,"close":391.53,"volume":1229971},{"time":"2025-12-10","open":391.9,"high":393.39,"low":390.26,"close":392.03,"volume":58568},{"time":"2025-12-11","open":392.4,"high":394.05,"low":384.52,"close":387.63,"volume":574585},{"time":"2025-12-12","open":387.99,"high":390.45,"low":385.54,"close":390.41,"volume":636792},{"time":"2025-12-15","open":390.77,"high":392.93,"low":389.37,"close":391.55,"volume":267209},{"time":"2025-12-16","open":391.92,"high":394.99,"low":387.62,"close":391.21,"volume":640287},{"time":"2025-12-17","open":391.57,"high":395.69,"low":383.92,"close":388.58,"volume":797281},{"time":"2025-12-18","open":388.95,"high":393.19,"low":382.71,"close":385.75,"volume":674968},{"time":"2025-12-19","open":386.11,"high":387.93,"low":380.13,"close":381.65,"volume":949519},{"time":"2025-12-22","open":382.01,"high":383.88,"low":377.56,"close":383.19,"volume":564958},{"time":"2025-12-23","open":383.55,"high":386.89,"low":382.69,"close":385.24,"volume":235100},{"time":"2025-12-24","open":385.6,"high":391.85,"low":383.09,"close":389.02,"volume":771803},{"time":"2025-12-25","open":389.39,"high":390.16,"low":385.73,"close":387.1,"volume":1144624},{"time":"2025-12-26","open":387.46,"high":397.27,"low":385.35,"close":394.47,"volume":61257},{"time":"2025-12-29","open":394.84,"high":401.27,"low":391.93,"close":400.35,"volume":168163},{"time":"2025-12-30","open":400.72,"high":402.99,"low":399.98,"close":400.33,"volume":550427},{"time":"2025-12-31","open":400.7,"high":407.51,"low":396.42,"close":403.69,"volume":902711},{"time":"2026-01-01","open":404.06,"high":407.62,"low":399.46,"close":405.14,"volume":643109},{"time":"2026-01-02","open":405.52,"high":405.73,"low":400.57,"close":401.24,"volume":692357},{"time":"2026-01-05","open":401.62,"high":404.33,"low":401.18,"close":402.94,"volume":736115},{"time":"2026-01-06","open":403.32,"high":408.33,"low":401.52,"close":404.84,"volume":371472},{"time":"2026-01-07","open":405.22,"high":409.38,"low":401.79,"close":405.54,"volume":954413},{"time":"2026-01-08","open":405.92,"high":407.95,"low":404.4,"close":406.39,"volume":1056249},{"time":"2026-01-09","open":406.77,"high":410.98,"low":398.61,"close":402.67,"volume":797884},{"time":"2026-01-12","open":403.05,"high":409.73,"low":401,"close":406.77,"volume":54889},{"time":"2026-01-13","open":407.15,"high":413.74,"low":406.67,"close":412.77,"volume":1207519},{"time":"2026-01-14","open":413.16,"high":415.89,"low":403.34,"close":408.09,"volume":1091749},{"time":"2026-01-15","open":408.47,"high":410.71,"low":404.29,"close":408.13,"volume":183849},{"time":"2026-01-16","open":408.51,"high":408.97,"low":403.98,"close":406.26,"volume":915777},{"time":"2026-01-19","open":406.64,"high":410.4,"low":403.4,"close":406.68,"volume":1215454},{"time":"2026-01-20","open":407.06,"high":411.06,"low":406,"close":408.08,"volume":1238525},{"time":"2026-01-21","open":408.46,"high":409.1,"low":400.27,"close":404.1,"volume":650320},{"time":"2026-01-22","open":404.48,"high":406.9,"low":398.79,"close":400.28,"volume":572074},{"time":"2026-01-23","open":400.66,"high":402.69,"low":398.52,"close":402.38,"volume":767900},{"time":"2026-01-26","open":402.75,"high":415.05,"low":399.05,"close":410.97,"volume":1162166},{"time":"2026-01-27","open":411.36,"high":418.92,"low":407.88,"close":414.22,"volume":934655},{"time":"2026-01-28","open":414.61,"high":417.59,"low":413.67,"close":415.77,"volume":586874},{"time":"2026-01-29","open":416.16,"high":419.48,"low":412.41,"close":417.66,"volume":1100918},{"time":"2026-01-30","open":418.05,"high":418.06,"low":412.26,"close":415.55,"volume":716097},{"time":"2026-02-02","open":415.94,"high":416.22,"low":412.75,"close":414.18,"volume":1271865},{"time":"2026-02-03","open":414.57,"high":421.23,"low":413.7,"close":416.8,"volume":1102223},{"time":"2026-02-04","open":417.19,"high":423.38,"low":415.66,"close":420.22,"volume":1210429},{"time":"2026-02-05","open":420.61,"high":421.79,"low":415.4,"close":417.32,"volume":747243},{"time":"2026-02-06","open":417.71,"high":420.99,"low":413.74,"close":416.41,"volume":254959},{"time":"2026-02-09","open":416.8,"high":417.78,"low":411.76,"close":416.54,"volume":316654},{"time":"2026-02-10","open":416.93,"high":424.89,"low":413.21,"close":422.78,"volume":259434},{"time":"2026-02-11","open":423.17,"high":426.65,"low":420.53,"close":422.09,"volume":1245443},{"time":"2026-02-12","open":422.49,"high":426.59,"low":420.34,"close":422.16,"volume":289052},{"time":"2026-02-13","open":422.55,"high":425.45,"low":420.95,"close":420.95,"volume":56478},{"time":"2026-02-16","open":421.34,"high":424.74,"low":413.35,"close":415.69,"volume":1078998},{"time":"2026-02-17","open":416.08,"high":416.97,"low":411.24,"close":414.09,"volume":586613},{"time":"2026-02-18","open":414.48,"high":415.29,"low":406.17,"close":409.5,"volume":389213},{"time":"2026-02-19","open":409.88,"high":415.11,"low":409.37,"close":412.89,"volume":1190820},{"time":"2026-02-20","open":413.28,"high":418.93,"low":408.62,"close":417.25,"volume":1012970},{"time":"2026-02-23","open":417.64,"high":421.14,"low":412,"close":413.4,"volume":869660},{"time":"2026-02-24","open":413.79,"high":419.8,"low":409.71,"close":417.09,"volume":72068},{"time":"2026-02-25","open":417.48,"high":422.83,"low":416.13,"close":420.94,"volume":140411},{"time":"2026-02-26","open":421.33,"high":431.58,"low":419.94,"close":427.01,"volume":106464},{"time":"2026-02-27","open":427.41,"high":431.19,"low":423.93,"close":424.51,"volume":597151},{"time":"2026-03-02","open":424.91,"high":427.1,"low":422.93,"close":425.22,"volume":591149},{"time":"2026-03-03","open":425.62,"high":429.73,"low":424.11,"close":424.26,"volume":230129},{"time":"2026-03-04","open":424.66,"high":432.56,"low":423.31,"close":428.71,"volume":388083},{"time":"2026-03-05","open":429.11,"high":433.84,"low":427.58,"close":430.94,"volume":949719},{"time":"2026-03-06","open":431.35,"high":431.54,"low":426.26,"close":428.34,"volume":1016000},{"time":"2026-03-09","open":428.75,"high":432.67,"low":426.18,"close":426.56,"volume":385282},{"time":"2026-03-10","open":426.96,"high":429.6,"low":421.57,"close":425.44,"volume":1245898},{"time":"2026-03-11","open":425.84,"high":427.31,"low":420.04,"close":424.79,"volume":654234},{"time":"2026-03-12","open":425.19,"high":425.67,"low":416.04,"close":420.59,"volume":405025},{"time":"2026-03-13","open":420.99,"high":423.04,"low":417.01,"close":418.56,"volume":1171651},{"time":"2026-03-16","open":418.96,"high":424.76,"low":416.92,"close":424.08,"volume":897172},{"time":"2026-03-17","open":424.48,"high":432.93,"low":420.6,"close":428.29,"volume":695710},{"time":"2026-03-18","open":428.69,"high":430.39,"low":419.03,"close":423.46,"volume":1072090},{"time":"2026-03-19","open":423.85,"high":431.54,"low":422.59,"close":429.22,"volume":679280},{"time":"2026-03-20","open":429.63,"high":435.25,"low":425.59,"close":430.51,"volume":201838},{"time":"2026-03-23","open":430.92,"high":431.52,"low":426.35,"close":427.47,"volume":122979},{"time":"2026-03-24","open":427.87,"high":431.64,"low":421.94,"close":424.74,"volume":446876},{"time":"2026-03-25","open":425.14,"high":427.52,"low":411.48,"close":415.54,"volume":250012},{"time":"2026-03-26","open":415.93,"high":418.05,"low":407.4,"close":411.93,"volume":69724},{"time":"2026-03-27","open":412.31,"high":419.73,"low":407.71,"close":419.27,"volume":448095},{"time":"2026-03-30","open":419.67,"high":421.3,"low":416.37,"close":417.12,"volume":278980},{"time":"2026-03-31","open":417.51,"high":419.86,"low":415.08,"close":419.59,"volume":1298781},{"time":"2026-04-01","open":419.98,"high":423.04,"low":419.27,"close":421.76,"volume":1211533},{"time":"2026-04-02","open":422.15,"high":422.48,"low":419.1,"close":421.94,"volume":1139504},{"time":"2026-04-03","open":422.34,"high":429.74,"low":417.84,"close":425.36,"volume":685765},{"time":"2026-04-06","open":425.76,"high":430.33,"low":419.1,"close":423.39,"volume":728648},{"time":"2026-04-07","open":423.79,"high":427.14,"low":421.9,"close":423.8,"volume":1233566},{"time":"2026-04-08","open":424.2,"high":428.47,"low":419.03,"close":419.12,"volume":1208957},{"time":"2026-04-09","open":419.52,"high":421.62,"low":416.02,"close":418.29,"volume":293965},{"time":"2026-04-10","open":418.68,"high":423.81,"low":416.28,"close":420.32,"volume":1189593},{"time":"2026-04-13","open":420.72,"high":421.16,"low":414.03,"close":417.58,"volume":326200},{"time":"2026-04-14","open":417.97,"high":422.49,"low":417.59,"close":421.79,"volume":642171},{"time":"2026-04-15","open":422.18,"high":426.51,"low":414.45,"close":418.53,"volume":1225033},{"time":"2026-04-16","open":418.92,"high":423.67,"low":415.33,"close":416.63,"volume":1181053},{"time":"2026-04-17","open":417.02,"high":419.9,"low":410.08,"close":412.39,"volume":546116},{"time":"2026-04-20","open":412.78,"high":417,"low":410.65,"close":412.22,"volume":423248},{"time":"2026-04-21","open":412.6,"high":413.29,"low":409.63,"close":411.64,"volume":174243},{"time":"2026-04-22","open":412.03,"high":415.17,"low":410.64,"close":410.79,"volume":1248209},{"time":"2026-04-23","open":411.17,"high":411.21,"low":406.58,"close":409.23,"volume":1192271},{"time":"2026-04-24","open":409.61,"high":410.32,"low":406.83,"close":409.36,"volume":1152837},{"time":"2026-04-27","open":409.74,"high":412.43,"low":404.21,"close":407.68,"volume":583546},{"time":"2026-04-28","open":408.06,"high":412.35,"low":405.15,"close":408.44,"volume":1272028},{"time":"2026-04-29","open":408.83,"high":410.15,"low":406.73,"close":407.5,"volume":275631},{"time":"2026-04-30","open":407.88,"high":411.01,"low":406.25,"close":408.86,"volume":260046},{"time":"2026-05-01","open":409.24,"high":416.21,"low":408.38,"close":412.47,"volume":908164},{"time":"2026-05-04","open":412.86,"high":417.37,"low":408.92,"close":409.8,"volume":103053},{"time":"2026-05-05","open":410.18,"high":412.69,"low":410.11,"close":411.39,"volume":832641},{"time":"2026-05-06","open":411.78,"high":413.25,"low":407.22,"close":409.28,"volume":308108},{"time":"2026-05-07","open":409.66,"high":418.58,"low":406.93,"close":414.56,"volume":226949},{"time":"2026-05-08","open":414.95,"high":416.08,"low":408.75,"close":409.64,"volume":1288936},{"time":"2026-05-11","open":410.02,"high":414.58,"low":406.19,"close":410.64,"volume":832458},{"time":"2026-05-12","open":411.02,"high":411.71,"low":403.85,"close":408.23,"volume":893795},{"time":"2026-05-13","open":408.62,"high":413.12,"low":403.37,"close":406.22,"volume":1196480},{"time":"2026-05-14","open":406.6,"high":411.14,"low":400.94,"close":402.6,"volume":1145735},{"time":"2026-05-15","open":402.6,"high":402.6,"low":402.6,"close":402.6,"volume":191653},{"time":"2026-05-18","open":402.6,"high":402.6,"low":402.6,"close":402.6,"volume":45422},{"time":"2026-05-19","open":402.6,"high":402.6,"low":402.6,"close":402.6,"volume":71356},{"time":"2026-05-20","open":402.6,"high":402.6,"low":402.6,"close":402.6,"volume":87102},{"time":"2026-05-21","open":402.6,"high":402.6,"low":402.6,"close":402.6,"volume":50724},{"time":"2026-05-22","open":402.6,"high":402.6,"low":402.6,"close":402.6,"volume":165040},{"time":"2026-05-25","open":402.6,"high":402.6,"low":402.6,"close":402.6,"volume":236433},{"time":"2026-05-26","open":402.6,"high":402.6,"low":402.6,"close":402.6,"volume":468935},{"time":"2026-05-29","open":402.6,"high":402.6,"low":402.6,"close":402.6,"volume":90800},{"time":"2026-06-01","open":402.6,"high":402.6,"low":402.6,"close":402.6,"volume":7078549},{"time":"2026-06-02","open":402.6,"high":402.6,"low":402.6,"close":402.6,"volume":50399},{"time":"2026-06-03","open":402.6,"high":402.6,"low":402.6,"close":402.6,"volume":255619},{"time":"2026-06-04","open":402.6,"high":402.6,"low":402.6,"close":402.6,"volume":116093},{"time":"2026-06-05","open":402.6,"high":402.6,"low":402.6,"close":402.6,"volume":1598740},{"time":"2026-06-09","open":402.6,"high":373,"low":365.5,"close":365.5,"volume":9768705},{"time":"2026-06-10","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":80723},{"time":"2026-06-11","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":186479},{"time":"2026-06-13","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":186479},{"time":"2026-06-16","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":114606},{"time":"2026-06-17","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":127745},{"time":"2026-06-18","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":50148},{"time":"2026-06-19","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":17532},{"time":"2026-06-23","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":46448},{"time":"2026-06-24","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":45409},{"time":"2026-06-25","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":16392},{"time":"2026-06-26","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":18332},{"time":"2026-06-30","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":63637},{"time":"2026-07-01","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":7214},{"time":"2026-07-02","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":9327},{"time":"2026-07-03","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":79975},{"time":"2026-07-06","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":147312},{"time":"2026-07-07","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":146681},{"time":"2026-07-08","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":60802},{"time":"2026-07-09","open":365.5,"high":365.5,"low":365.5,"close":365.5,"volume":335549},{"time":"2026-07-10","open":365.5,"high":329,"low":329,"close":329,"volume":242030},{"time":"2026-07-13","open":329,"high":329,"low":329,"close":329,"volume":333582},{"time":"2026-07-14","open":329,"high":329,"low":329,"close":329,"volume":256827},{"time":"2026-07-15","open":329,"high":329,"low":329,"close":329,"volume":99813},{"time":"2026-07-16","open":329,"high":329,"low":329,"close":329,"volume":606832},{"time":"2026-07-17","open":329,"high":329,"low":329,"close":329,"volume":263912},{"time":"2026-07-20","open":329,"high":340,"low":340,"close":340,"volume":2570264},{"time":"2026-07-21","open":340,"high":340,"low":340,"close":340,"volume":54194},{"time":"2026-07-22","open":340,"high":332,"low":332,"close":332,"volume":2098104},{"time":"2026-07-23","open":332,"high":365.2,"low":335,"close":365.2,"volume":1493460},{"time":"2026-07-24","open":365.2,"high":365.2,"low":365.2,"close":365.2,"volume":1033710},{"time":"2026-07-27","open":365.2,"high":365.2,"low":365.2,"close":365.2,"volume":769531},{"time":"2026-07-28","open":365.2,"high":383,"low":383,"close":383,"volume":1620051},{"time":"2026-07-29","open":383,"high":383,"low":383,"close":383,"volume":455732},{"time":"2026-07-30","open":376,"high":376,"low":376,"close":376,"volume":287398},{"time":"2026-07-31","open":376,"high":376,"low":376,"close":376,"volume":117499}],"count":254,"source":"mixed","cachedAt":"2026-08-03T09:20:16+00:00"}