{"ok":true,"symbol":"INTBREW","name":"International Breweries PLC","sector":"Consumer Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":11.8,"regularMarketChange":-0.25,"regularMarketChangePercent":-2.07,"52WeekHigh":15.3,"52WeekLow":9.5,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":13,"high":13.01,"low":12.72,"close":12.86,"volume":2639412},{"time":"2025-08-05","open":12.86,"high":13,"low":12.59,"close":12.73,"volume":3830009},{"time":"2025-08-06","open":12.74,"high":12.79,"low":12.55,"close":12.66,"volume":3164129},{"time":"2025-08-07","open":12.66,"high":12.8,"low":12.41,"close":12.51,"volume":2994881},{"time":"2025-08-08","open":12.51,"high":12.58,"low":12.3,"close":12.39,"volume":1058875},{"time":"2025-08-11","open":12.4,"high":12.49,"low":12.13,"close":12.22,"volume":4991235},{"time":"2025-08-12","open":12.22,"high":12.28,"low":12.13,"close":12.15,"volume":5056412},{"time":"2025-08-13","open":12.15,"high":12.34,"low":12.05,"close":12.22,"volume":4680961},{"time":"2025-08-14","open":12.22,"high":12.28,"low":12.09,"close":12.14,"volume":4185023},{"time":"2025-08-15","open":12.14,"high":12.35,"low":12.06,"close":12.23,"volume":2435403},{"time":"2025-08-18","open":12.24,"high":12.35,"low":12.06,"close":12.08,"volume":859948},{"time":"2025-08-19","open":12.08,"high":12.32,"low":12.04,"close":12.18,"volume":1245343},{"time":"2025-08-20","open":12.18,"high":12.46,"low":12.07,"close":12.33,"volume":4863486},{"time":"2025-08-21","open":12.34,"high":12.37,"low":12.19,"close":12.2,"volume":2610285},{"time":"2025-08-22","open":12.2,"high":12.4,"low":12.1,"close":12.29,"volume":870016},{"time":"2025-08-25","open":12.29,"high":12.32,"low":12.2,"close":12.31,"volume":2613281},{"time":"2025-08-26","open":12.32,"high":12.49,"low":12.25,"close":12.46,"volume":4672195},{"time":"2025-08-27","open":12.46,"high":12.65,"low":12.41,"close":12.52,"volume":2087557},{"time":"2025-08-28","open":12.53,"high":12.67,"low":12.52,"close":12.55,"volume":764580},{"time":"2025-08-29","open":12.55,"high":12.59,"low":12.38,"close":12.49,"volume":2281190},{"time":"2025-09-01","open":12.49,"high":12.63,"low":12.39,"close":12.48,"volume":1440912},{"time":"2025-09-02","open":12.49,"high":12.52,"low":12.2,"close":12.34,"volume":4926075},{"time":"2025-09-03","open":12.34,"high":12.43,"low":12.07,"close":12.18,"volume":5061331},{"time":"2025-09-04","open":12.18,"high":12.36,"low":12.06,"close":12.34,"volume":3117438},{"time":"2025-09-05","open":12.35,"high":12.42,"low":12.26,"close":12.3,"volume":3645760},{"time":"2025-09-08","open":12.3,"high":12.4,"low":12.11,"close":12.22,"volume":1910159},{"time":"2025-09-09","open":12.22,"high":12.31,"low":12.13,"close":12.27,"volume":2449710},{"time":"2025-09-10","open":12.28,"high":12.42,"low":12.15,"close":12.4,"volume":5038121},{"time":"2025-09-11","open":12.4,"high":12.59,"low":12.31,"close":12.5,"volume":1678757},{"time":"2025-09-12","open":12.51,"high":12.62,"low":12.5,"close":12.58,"volume":1662876},{"time":"2025-09-15","open":12.58,"high":12.63,"low":12.46,"close":12.51,"volume":2997943},{"time":"2025-09-16","open":12.51,"high":12.68,"low":12.43,"close":12.61,"volume":4557845},{"time":"2025-09-17","open":12.62,"high":12.76,"low":12.53,"close":12.7,"volume":992345},{"time":"2025-09-18","open":12.7,"high":12.84,"low":12.63,"close":12.72,"volume":3634318},{"time":"2025-09-19","open":12.73,"high":12.8,"low":12.65,"close":12.7,"volume":2235071},{"time":"2025-09-22","open":12.7,"high":12.78,"low":12.51,"close":12.64,"volume":1215508},{"time":"2025-09-23","open":12.64,"high":12.74,"low":12.62,"close":12.63,"volume":2118922},{"time":"2025-09-24","open":12.64,"high":12.73,"low":12.49,"close":12.55,"volume":2964886},{"time":"2025-09-25","open":12.55,"high":12.67,"low":12.48,"close":12.48,"volume":2107982},{"time":"2025-09-26","open":12.48,"high":12.67,"low":12.36,"close":12.53,"volume":875081},{"time":"2025-09-29","open":12.54,"high":12.63,"low":12.4,"close":12.55,"volume":2565374},{"time":"2025-09-30","open":12.55,"high":12.61,"low":12.42,"close":12.56,"volume":2223567},{"time":"2025-10-01","open":12.56,"high":12.59,"low":12.37,"close":12.43,"volume":3813442},{"time":"2025-10-02","open":12.44,"high":12.48,"low":12.3,"close":12.48,"volume":901393},{"time":"2025-10-03","open":12.48,"high":12.59,"low":12.32,"close":12.42,"volume":582604},{"time":"2025-10-06","open":12.42,"high":12.48,"low":12.39,"close":12.42,"volume":5021221},{"time":"2025-10-07","open":12.43,"high":12.51,"low":12.32,"close":12.44,"volume":2505126},{"time":"2025-10-08","open":12.44,"high":12.5,"low":12.32,"close":12.48,"volume":2210903},{"time":"2025-10-09","open":12.48,"high":12.59,"low":12.41,"close":12.57,"volume":810067},{"time":"2025-10-10","open":12.57,"high":12.67,"low":12.57,"close":12.6,"volume":1498858},{"time":"2025-10-13","open":12.6,"high":12.69,"low":12.4,"close":12.53,"volume":3875650},{"time":"2025-10-14","open":12.54,"high":12.83,"low":12.45,"close":12.72,"volume":3197491},{"time":"2025-10-15","open":12.72,"high":12.73,"low":12.69,"close":12.7,"volume":1795298},{"time":"2025-10-16","open":12.71,"high":12.83,"low":12.52,"close":12.59,"volume":690920},{"time":"2025-10-17","open":12.6,"high":12.67,"low":12.36,"close":12.5,"volume":2613600},{"time":"2025-10-20","open":12.5,"high":12.58,"low":12.42,"close":12.54,"volume":533235},{"time":"2025-10-21","open":12.54,"high":12.56,"low":12.41,"close":12.41,"volume":388443},{"time":"2025-10-22","open":12.42,"high":12.69,"low":12.31,"close":12.63,"volume":4763566},{"time":"2025-10-23","open":12.63,"high":12.76,"low":12.53,"close":12.75,"volume":2735567},{"time":"2025-10-24","open":12.76,"high":12.85,"low":12.54,"close":12.66,"volume":1844191},{"time":"2025-10-27","open":12.66,"high":12.75,"low":12.61,"close":12.66,"volume":3011794},{"time":"2025-10-28","open":12.66,"high":12.81,"low":12.49,"close":12.58,"volume":5127946},{"time":"2025-10-29","open":12.59,"high":12.66,"low":12.29,"close":12.43,"volume":4793176},{"time":"2025-10-30","open":12.44,"high":12.55,"low":12.22,"close":12.34,"volume":261176},{"time":"2025-10-31","open":12.34,"high":12.39,"low":12,"close":12.14,"volume":3804316},{"time":"2025-11-03","open":12.14,"high":12.2,"low":12.04,"close":12.16,"volume":428489},{"time":"2025-11-04","open":12.16,"high":12.36,"low":12.14,"close":12.31,"volume":4955115},{"time":"2025-11-05","open":12.31,"high":12.4,"low":12.26,"close":12.29,"volume":845550},{"time":"2025-11-06","open":12.29,"high":12.3,"low":12.1,"close":12.24,"volume":4641181},{"time":"2025-11-07","open":12.24,"high":12.3,"low":12.04,"close":12.14,"volume":1406180},{"time":"2025-11-10","open":12.15,"high":12.31,"low":12.15,"close":12.22,"volume":964171},{"time":"2025-11-11","open":12.22,"high":12.47,"low":12.08,"close":12.37,"volume":3889995},{"time":"2025-11-12","open":12.38,"high":12.44,"low":12.28,"close":12.31,"volume":2028298},{"time":"2025-11-13","open":12.31,"high":12.44,"low":12.17,"close":12.27,"volume":2636845},{"time":"2025-11-14","open":12.27,"high":12.33,"low":12.21,"close":12.23,"volume":4969260},{"time":"2025-11-17","open":12.24,"high":12.41,"low":12.22,"close":12.3,"volume":5094299},{"time":"2025-11-18","open":12.3,"high":12.59,"low":12.28,"close":12.49,"volume":871844},{"time":"2025-11-19","open":12.5,"high":12.63,"low":12.21,"close":12.36,"volume":1144429},{"time":"2025-11-20","open":12.36,"high":12.43,"low":12.24,"close":12.3,"volume":3232453},{"time":"2025-11-21","open":12.3,"high":12.34,"low":12.13,"close":12.26,"volume":2616135},{"time":"2025-11-24","open":12.26,"high":12.35,"low":12.25,"close":12.3,"volume":5122797},{"time":"2025-11-25","open":12.31,"high":12.33,"low":12.15,"close":12.26,"volume":1889276},{"time":"2025-11-26","open":12.26,"high":12.32,"low":12.18,"close":12.25,"volume":2711016},{"time":"2025-11-27","open":12.25,"high":12.42,"low":12.14,"close":12.38,"volume":996842},{"time":"2025-11-28","open":12.38,"high":12.55,"low":12.28,"close":12.42,"volume":296465},{"time":"2025-12-01","open":12.43,"high":12.62,"low":12.39,"close":12.52,"volume":5131418},{"time":"2025-12-02","open":12.52,"high":12.57,"low":12.36,"close":12.4,"volume":4514433},{"time":"2025-12-03","open":12.4,"high":12.48,"low":12.35,"close":12.43,"volume":1962208},{"time":"2025-12-04","open":12.44,"high":12.66,"low":12.38,"close":12.55,"volume":2867019},{"time":"2025-12-05","open":12.55,"high":12.65,"low":12.32,"close":12.46,"volume":668845},{"time":"2025-12-08","open":12.46,"high":12.65,"low":12.32,"close":12.56,"volume":4236443},{"time":"2025-12-09","open":12.56,"high":12.65,"low":12.3,"close":12.46,"volume":2098251},{"time":"2025-12-10","open":12.46,"high":12.58,"low":12.41,"close":12.49,"volume":1537023},{"time":"2025-12-11","open":12.5,"high":12.6,"low":12.35,"close":12.46,"volume":3950796},{"time":"2025-12-12","open":12.47,"high":12.53,"low":12.42,"close":12.47,"volume":4162070},{"time":"2025-12-15","open":12.47,"high":12.62,"low":12.43,"close":12.5,"volume":2402000},{"time":"2025-12-16","open":12.51,"high":12.66,"low":12.43,"close":12.6,"volume":381965},{"time":"2025-12-17","open":12.6,"high":12.7,"low":12.58,"close":12.61,"volume":4066035},{"time":"2025-12-18","open":12.62,"high":12.86,"low":12.58,"close":12.75,"volume":2349651},{"time":"2025-12-19","open":12.75,"high":12.89,"low":12.61,"close":12.62,"volume":4707274},{"time":"2025-12-22","open":12.62,"high":12.79,"low":12.53,"close":12.78,"volume":3869792},{"time":"2025-12-23","open":12.78,"high":12.85,"low":12.68,"close":12.79,"volume":3606134},{"time":"2025-12-24","open":12.8,"high":12.91,"low":12.74,"close":12.84,"volume":3587870},{"time":"2025-12-25","open":12.84,"high":13.21,"low":12.82,"close":13.06,"volume":4985468},{"time":"2025-12-26","open":13.06,"high":13.2,"low":12.87,"close":13,"volume":3755436},{"time":"2025-12-29","open":13,"high":13.22,"low":12.93,"close":13.08,"volume":403754},{"time":"2025-12-30","open":13.08,"high":13.22,"low":12.92,"close":13.01,"volume":2227792},{"time":"2025-12-31","open":13.01,"high":13.09,"low":12.91,"close":12.97,"volume":3521329},{"time":"2026-01-01","open":12.97,"high":13.09,"low":12.74,"close":12.81,"volume":2850347},{"time":"2026-01-02","open":12.81,"high":12.87,"low":12.75,"close":12.76,"volume":1145925},{"time":"2026-01-05","open":12.76,"high":12.96,"low":12.63,"close":12.83,"volume":1889887},{"time":"2026-01-06","open":12.83,"high":12.99,"low":12.7,"close":12.96,"volume":1963742},{"time":"2026-01-07","open":12.97,"high":13.12,"low":12.92,"close":13.02,"volume":667026},{"time":"2026-01-08","open":13.02,"high":13.21,"low":12.91,"close":13.11,"volume":1862329},{"time":"2026-01-09","open":13.11,"high":13.26,"low":12.85,"close":13,"volume":2046069},{"time":"2026-01-12","open":13,"high":13.11,"low":12.78,"close":12.87,"volume":2251506},{"time":"2026-01-13","open":12.87,"high":12.93,"low":12.77,"close":12.87,"volume":938555},{"time":"2026-01-14","open":12.87,"high":13.12,"low":12.74,"close":12.98,"volume":288582},{"time":"2026-01-15","open":12.98,"high":13.17,"low":12.84,"close":13.04,"volume":1476720},{"time":"2026-01-16","open":13.05,"high":13.09,"low":12.9,"close":13.07,"volume":2414122},{"time":"2026-01-19","open":13.07,"high":13.2,"low":12.92,"close":12.99,"volume":1013129},{"time":"2026-01-20","open":12.99,"high":13.11,"low":12.81,"close":12.91,"volume":5104512},{"time":"2026-01-21","open":12.91,"high":13.05,"low":12.88,"close":13.01,"volume":3602729},{"time":"2026-01-22","open":13.01,"high":13.1,"low":12.72,"close":12.83,"volume":4247567},{"time":"2026-01-23","open":12.84,"high":12.94,"low":12.6,"close":12.69,"volume":3123584},{"time":"2026-01-26","open":12.7,"high":12.81,"low":12.48,"close":12.62,"volume":2047442},{"time":"2026-01-27","open":12.63,"high":12.93,"low":12.59,"close":12.82,"volume":3692517},{"time":"2026-01-28","open":12.83,"high":13.05,"low":12.69,"close":12.93,"volume":2865082},{"time":"2026-01-29","open":12.94,"high":12.99,"low":12.68,"close":12.71,"volume":2531934},{"time":"2026-01-30","open":12.71,"high":12.74,"low":12.51,"close":12.65,"volume":1900473},{"time":"2026-02-02","open":12.65,"high":12.79,"low":12.56,"close":12.75,"volume":2944069},{"time":"2026-02-03","open":12.75,"high":12.79,"low":12.66,"close":12.79,"volume":3122946},{"time":"2026-02-04","open":12.79,"high":12.87,"low":12.78,"close":12.85,"volume":2548896},{"time":"2026-02-05","open":12.85,"high":12.98,"low":12.73,"close":12.91,"volume":355763},{"time":"2026-02-06","open":12.92,"high":13.02,"low":12.76,"close":12.84,"volume":4441969},{"time":"2026-02-09","open":12.85,"high":12.95,"low":12.73,"close":12.85,"volume":2921265},{"time":"2026-02-10","open":12.85,"high":12.86,"low":12.61,"close":12.7,"volume":1428428},{"time":"2026-02-11","open":12.7,"high":12.91,"low":12.69,"close":12.83,"volume":4752808},{"time":"2026-02-12","open":12.84,"high":12.91,"low":12.72,"close":12.77,"volume":989429},{"time":"2026-02-13","open":12.77,"high":12.85,"low":12.69,"close":12.82,"volume":3379748},{"time":"2026-02-16","open":12.82,"high":12.9,"low":12.77,"close":12.86,"volume":1137252},{"time":"2026-02-17","open":12.86,"high":12.87,"low":12.71,"close":12.86,"volume":2691725},{"time":"2026-02-18","open":12.86,"high":12.9,"low":12.71,"close":12.8,"volume":4815319},{"time":"2026-02-19","open":12.8,"high":12.92,"low":12.66,"close":12.8,"volume":888490},{"time":"2026-02-20","open":12.81,"high":13.02,"low":12.77,"close":12.86,"volume":2999394},{"time":"2026-02-23","open":12.86,"high":13.02,"low":12.74,"close":12.95,"volume":2521532},{"time":"2026-02-24","open":12.95,"high":13.15,"low":12.85,"close":13.1,"volume":4156200},{"time":"2026-02-25","open":13.1,"high":13.15,"low":12.98,"close":13.12,"volume":1033751},{"time":"2026-02-26","open":13.13,"high":13.24,"low":12.92,"close":13.01,"volume":215708},{"time":"2026-02-27","open":13.02,"high":13.07,"low":12.81,"close":12.91,"volume":703429},{"time":"2026-03-02","open":12.91,"high":13.17,"low":12.9,"close":13.07,"volume":1713353},{"time":"2026-03-03","open":13.08,"high":13.15,"low":12.99,"close":13.12,"volume":4398743},{"time":"2026-03-04","open":13.12,"high":13.19,"low":12.97,"close":13.14,"volume":2258413},{"time":"2026-03-05","open":13.15,"high":13.29,"low":13.06,"close":13.22,"volume":1049082},{"time":"2026-03-06","open":13.22,"high":13.3,"low":12.98,"close":13.11,"volume":4984816},{"time":"2026-03-09","open":13.11,"high":13.24,"low":12.91,"close":13.01,"volume":4239405},{"time":"2026-03-10","open":13.01,"high":13.13,"low":12.86,"close":12.98,"volume":1140619},{"time":"2026-03-11","open":12.98,"high":13.03,"low":12.92,"close":12.99,"volume":833900},{"time":"2026-03-12","open":13,"high":13.25,"low":12.99,"close":13.12,"volume":3472406},{"time":"2026-03-13","open":13.13,"high":13.37,"low":13.03,"close":13.28,"volume":1035187},{"time":"2026-03-16","open":13.29,"high":13.4,"low":13.17,"close":13.31,"volume":4560862},{"time":"2026-03-17","open":13.31,"high":13.38,"low":13.15,"close":13.22,"volume":3785319},{"time":"2026-03-18","open":13.22,"high":13.22,"low":13.17,"close":13.21,"volume":2763760},{"time":"2026-03-19","open":13.22,"high":13.37,"low":13.18,"close":13.23,"volume":3914831},{"time":"2026-03-20","open":13.23,"high":13.35,"low":13.13,"close":13.3,"volume":922634},{"time":"2026-03-23","open":13.31,"high":13.43,"low":12.96,"close":13.12,"volume":4946083},{"time":"2026-03-24","open":13.12,"high":13.35,"low":12.99,"close":13.23,"volume":489359},{"time":"2026-03-25","open":13.23,"high":13.36,"low":12.99,"close":13.12,"volume":3957152},{"time":"2026-03-26","open":13.12,"high":13.36,"low":12.99,"close":13.22,"volume":1228914},{"time":"2026-03-27","open":13.23,"high":13.26,"low":13.01,"close":13.14,"volume":2412524},{"time":"2026-03-30","open":13.15,"high":13.33,"low":13.13,"close":13.23,"volume":4154562},{"time":"2026-03-31","open":13.24,"high":13.25,"low":13,"close":13.15,"volume":4366822},{"time":"2026-04-01","open":13.16,"high":13.25,"low":13.07,"close":13.11,"volume":2851701},{"time":"2026-04-02","open":13.12,"high":13.23,"low":13.02,"close":13.1,"volume":947845},{"time":"2026-04-03","open":13.1,"high":13.2,"low":12.89,"close":12.98,"volume":846639},{"time":"2026-04-06","open":12.99,"high":13.08,"low":12.8,"close":12.94,"volume":2525144},{"time":"2026-04-07","open":12.94,"high":13,"low":12.55,"close":12.68,"volume":5176542},{"time":"2026-04-08","open":12.68,"high":12.88,"low":12.63,"close":12.81,"volume":2470400},{"time":"2026-04-09","open":12.81,"high":12.88,"low":12.66,"close":12.76,"volume":3816799},{"time":"2026-04-10","open":12.76,"high":12.96,"low":12.65,"close":12.86,"volume":3915842},{"time":"2026-04-13","open":12.86,"high":13.01,"low":12.72,"close":12.85,"volume":2122065},{"time":"2026-04-14","open":12.85,"high":13.06,"low":12.8,"close":12.95,"volume":3416975},{"time":"2026-04-15","open":12.95,"high":13.17,"low":12.86,"close":13.12,"volume":937222},{"time":"2026-04-16","open":13.12,"high":13.2,"low":12.77,"close":12.9,"volume":2925838},{"time":"2026-04-17","open":12.91,"high":13.05,"low":12.77,"close":12.92,"volume":1534512},{"time":"2026-04-20","open":12.92,"high":13.13,"low":12.83,"close":13.12,"volume":3981072},{"time":"2026-04-21","open":13.13,"high":13.2,"low":12.96,"close":13.04,"volume":5033093},{"time":"2026-04-22","open":13.04,"high":13.21,"low":12.93,"close":13.12,"volume":521030},{"time":"2026-04-23","open":13.12,"high":13.25,"low":12.88,"close":13.01,"volume":1457267},{"time":"2026-04-24","open":13.01,"high":13.17,"low":12.89,"close":13.08,"volume":4226185},{"time":"2026-04-27","open":13.09,"high":13.17,"low":12.95,"close":13.01,"volume":1089630},{"time":"2026-04-28","open":13.02,"high":13.26,"low":12.87,"close":13.18,"volume":3797082},{"time":"2026-04-29","open":13.18,"high":13.32,"low":13.04,"close":13.29,"volume":3275390},{"time":"2026-04-30","open":13.29,"high":13.49,"low":13.15,"close":13.36,"volume":2074088},{"time":"2026-05-01","open":13.37,"high":13.44,"low":13.18,"close":13.34,"volume":334115},{"time":"2026-05-04","open":13.34,"high":13.35,"low":13.14,"close":13.28,"volume":2405194},{"time":"2026-05-05","open":13.28,"high":13.46,"low":13.24,"close":13.42,"volume":1735145},{"time":"2026-05-06","open":13.42,"high":13.48,"low":13.18,"close":13.29,"volume":3168108},{"time":"2026-05-07","open":13.3,"high":13.31,"low":13.12,"close":13.27,"volume":1192930},{"time":"2026-05-08","open":13.27,"high":13.29,"low":12.87,"close":12.97,"volume":1852895},{"time":"2026-05-11","open":12.98,"high":13.15,"low":12.91,"close":13.08,"volume":1838537},{"time":"2026-05-12","open":13.09,"high":13.27,"low":12.95,"close":13.13,"volume":2611416},{"time":"2026-05-13","open":13.13,"high":13.27,"low":13.13,"close":13.25,"volume":2123582},{"time":"2026-05-14","open":13.25,"high":13.28,"low":12.92,"close":13,"volume":3679815},{"time":"2026-05-15","open":13,"high":13,"low":13,"close":13,"volume":1096220},{"time":"2026-05-18","open":13,"high":13.2,"low":13,"close":13,"volume":3581476},{"time":"2026-05-19","open":13,"high":13,"low":13,"close":13,"volume":1815987},{"time":"2026-05-20","open":13,"high":12.3,"low":12.3,"close":12.3,"volume":1457508},{"time":"2026-05-21","open":12.3,"high":12.8,"low":12.75,"close":12.75,"volume":1357440},{"time":"2026-05-22","open":12.75,"high":12.9,"low":12.75,"close":12.75,"volume":1589710},{"time":"2026-05-25","open":12.75,"high":12.55,"low":12,"close":12.55,"volume":1873348},{"time":"2026-05-26","open":12.55,"high":12.55,"low":12.55,"close":12.55,"volume":680901},{"time":"2026-05-29","open":12.55,"high":12.65,"low":12.65,"close":12.65,"volume":640500},{"time":"2026-06-01","open":12.65,"high":12.65,"low":12.55,"close":12.65,"volume":1869520},{"time":"2026-06-02","open":12.65,"high":12.2,"low":12.2,"close":12.2,"volume":730471},{"time":"2026-06-03","open":12.2,"high":12.6,"low":11.5,"close":12.55,"volume":1842732},{"time":"2026-06-04","open":12.55,"high":12.55,"low":11.7,"close":12.55,"volume":2993792},{"time":"2026-06-05","open":12.55,"high":12.35,"low":11.3,"close":12.35,"volume":5560307},{"time":"2026-06-08","open":12.35,"high":12.35,"low":12.3,"close":12.3,"volume":1312949},{"time":"2026-06-09","open":12.3,"high":12.1,"low":11.55,"close":12.1,"volume":2127187},{"time":"2026-06-10","open":12.1,"high":12.45,"low":11.55,"close":12.45,"volume":1462633},{"time":"2026-06-11","open":12.45,"high":12.4,"low":11.25,"close":12.1,"volume":1843044},{"time":"2026-06-13","open":12.45,"high":12.4,"low":11.25,"close":12.1,"volume":1843057},{"time":"2026-06-15","open":12.1,"high":11.7,"low":11.7,"close":11.7,"volume":1025824},{"time":"2026-06-16","open":11.5,"high":11.7,"low":11.2,"close":11.2,"volume":1580252},{"time":"2026-06-17","open":11.2,"high":12.3,"low":10.1,"close":11,"volume":22058839},{"time":"2026-06-18","open":11,"high":10.9,"low":10.25,"close":10.9,"volume":3101923},{"time":"2026-06-19","open":10.9,"high":10.95,"low":10.65,"close":10.8,"volume":2255667},{"time":"2026-06-23","open":10.8,"high":11.6,"low":11.6,"close":11.6,"volume":3356923},{"time":"2026-06-24","open":11.6,"high":11.4,"low":11.4,"close":11.4,"volume":520951},{"time":"2026-06-25","open":11.4,"high":11.4,"low":11.4,"close":11.4,"volume":1007949},{"time":"2026-06-26","open":11.4,"high":10.45,"low":10.45,"close":10.45,"volume":758823},{"time":"2026-06-30","open":10.45,"high":10.5,"low":10.5,"close":10.5,"volume":1153056},{"time":"2026-07-01","open":10.5,"high":9.5,"low":9.5,"close":9.5,"volume":1084884},{"time":"2026-07-02","open":9.5,"high":9.7,"low":9.5,"close":9.5,"volume":1297035},{"time":"2026-07-03","open":9.5,"high":9.8,"low":9.5,"close":9.5,"volume":1252147},{"time":"2026-07-06","open":9.5,"high":10.45,"low":9.8,"close":9.8,"volume":2539060},{"time":"2026-07-07","open":9.8,"high":10.45,"low":10.45,"close":10.45,"volume":1498843},{"time":"2026-07-08","open":10.45,"high":11,"low":10.8,"close":11,"volume":3004053},{"time":"2026-07-09","open":11,"high":12.1,"low":12,"close":12.1,"volume":2338391},{"time":"2026-07-10","open":12.1,"high":13.3,"low":13.1,"close":13.3,"volume":7744844},{"time":"2026-07-13","open":13.3,"high":14.6,"low":13.4,"close":14.6,"volume":26763809},{"time":"2026-07-14","open":15.3,"high":15.3,"low":13.9,"close":13.9,"volume":7702551},{"time":"2026-07-15","open":13.9,"high":13.05,"low":13,"close":13.05,"volume":3359235},{"time":"2026-07-16","open":13.05,"high":13.25,"low":13,"close":13.25,"volume":949567},{"time":"2026-07-17","open":13.25,"high":13.35,"low":13.35,"close":13.35,"volume":1510944},{"time":"2026-07-20","open":13.35,"high":13.5,"low":12.1,"close":13.2,"volume":4583031},{"time":"2026-07-21","open":13.2,"high":13.85,"low":13.85,"close":13.85,"volume":1495946},{"time":"2026-07-22","open":13.85,"high":13.9,"low":13.9,"close":13.9,"volume":2865874},{"time":"2026-07-23","open":13.9,"high":13.8,"low":13.2,"close":13.7,"volume":3146191},{"time":"2026-07-24","open":13.7,"high":13.7,"low":13.7,"close":13.7,"volume":560024},{"time":"2026-07-27","open":13.7,"high":12.35,"low":12.35,"close":12.35,"volume":3363002},{"time":"2026-07-28","open":12.35,"high":12.45,"low":12.45,"close":12.45,"volume":2340133},{"time":"2026-07-29","open":12.45,"high":12.8,"low":12.8,"close":12.8,"volume":1283366},{"time":"2026-07-30","open":12.8,"high":12.05,"low":12,"close":12.05,"volume":1629515},{"time":"2026-07-31","open":12.05,"high":11.8,"low":11.5,"close":11.8,"volume":2100756}],"count":256,"source":"mixed","cachedAt":"2026-08-03T07:58:28+00:00"}