{"ok":true,"symbol":"MAYBAKER","name":"May & Baker Nigeria PLC","sector":"Healthcare","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":40,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":52.5,"52WeekLow":37.9,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":43,"high":43.59,"low":42.96,"close":43.22,"volume":2447717},{"time":"2025-08-05","open":43.23,"high":44,"low":43.23,"close":43.79,"volume":1973221},{"time":"2025-08-06","open":43.79,"high":44.51,"low":43.77,"close":44.35,"volume":2956538},{"time":"2025-08-07","open":44.36,"high":44.94,"low":44.19,"close":44.54,"volume":1053663},{"time":"2025-08-08","open":44.54,"high":44.66,"low":44.54,"close":44.65,"volume":4218408},{"time":"2025-08-11","open":44.66,"high":44.87,"low":44.06,"close":44.55,"volume":203646},{"time":"2025-08-12","open":44.55,"high":44.63,"low":44.04,"close":44.5,"volume":1982316},{"time":"2025-08-13","open":44.51,"high":45.14,"low":44.44,"close":45.08,"volume":4292549},{"time":"2025-08-14","open":45.09,"high":45.28,"low":44.51,"close":44.73,"volume":1376487},{"time":"2025-08-15","open":44.73,"high":45.65,"low":44.25,"close":45.11,"volume":2925734},{"time":"2025-08-18","open":45.12,"high":45.44,"low":44.57,"close":44.8,"volume":1642874},{"time":"2025-08-19","open":44.8,"high":45.34,"low":44.44,"close":45.18,"volume":1053068},{"time":"2025-08-20","open":45.19,"high":45.42,"low":44.97,"close":45.34,"volume":627522},{"time":"2025-08-21","open":45.35,"high":45.76,"low":44.71,"close":44.96,"volume":1286430},{"time":"2025-08-22","open":44.96,"high":45.43,"low":44.35,"close":44.37,"volume":2308027},{"time":"2025-08-25","open":44.38,"high":44.79,"low":43.78,"close":44.3,"volume":4957447},{"time":"2025-08-26","open":44.3,"high":44.63,"low":44.07,"close":44.39,"volume":3139364},{"time":"2025-08-27","open":44.4,"high":44.63,"low":44.28,"close":44.62,"volume":1446719},{"time":"2025-08-28","open":44.62,"high":44.96,"low":44.41,"close":44.43,"volume":499324},{"time":"2025-08-29","open":44.44,"high":44.91,"low":43.51,"close":43.98,"volume":2815777},{"time":"2025-09-01","open":43.98,"high":44.61,"low":43.7,"close":44.18,"volume":4014802},{"time":"2025-09-02","open":44.19,"high":45.54,"low":43.84,"close":45.01,"volume":3273028},{"time":"2025-09-03","open":45.02,"high":45.84,"low":44.72,"close":45.61,"volume":3050204},{"time":"2025-09-04","open":45.61,"high":45.72,"low":44.58,"close":45.05,"volume":504925},{"time":"2025-09-05","open":45.06,"high":45.31,"low":44.37,"close":44.44,"volume":1139213},{"time":"2025-09-08","open":44.44,"high":44.9,"low":43.75,"close":44.2,"volume":3403637},{"time":"2025-09-09","open":44.21,"high":44.47,"low":44.08,"close":44.46,"volume":641153},{"time":"2025-09-10","open":44.46,"high":44.86,"low":43.95,"close":44.73,"volume":3222435},{"time":"2025-09-11","open":44.73,"high":44.77,"low":43.99,"close":44.06,"volume":3403227},{"time":"2025-09-12","open":44.06,"high":44.48,"low":43.12,"close":43.6,"volume":2690081},{"time":"2025-09-15","open":43.61,"high":44.47,"low":43.19,"close":44.03,"volume":709856},{"time":"2025-09-16","open":44.04,"high":44.95,"low":43.79,"close":44.61,"volume":5115436},{"time":"2025-09-17","open":44.61,"high":44.91,"low":44.07,"close":44.25,"volume":3300378},{"time":"2025-09-18","open":44.26,"high":44.63,"low":43.46,"close":43.85,"volume":3013560},{"time":"2025-09-19","open":43.85,"high":44.65,"low":43.68,"close":44.58,"volume":4736360},{"time":"2025-09-22","open":44.59,"high":45.15,"low":44.21,"close":44.74,"volume":3284547},{"time":"2025-09-23","open":44.75,"high":45.86,"low":44.55,"close":45.53,"volume":3899763},{"time":"2025-09-24","open":45.54,"high":45.56,"low":44.72,"close":45.19,"volume":3476341},{"time":"2025-09-25","open":45.2,"high":45.67,"low":44.42,"close":44.79,"volume":4903224},{"time":"2025-09-26","open":44.79,"high":45.03,"low":44.54,"close":44.74,"volume":1162788},{"time":"2025-09-29","open":44.75,"high":45.57,"low":44.31,"close":45.42,"volume":5193693},{"time":"2025-09-30","open":45.43,"high":46,"low":45.35,"close":45.85,"volume":968169},{"time":"2025-10-01","open":45.86,"high":46.35,"low":45.25,"close":45.56,"volume":5130679},{"time":"2025-10-02","open":45.56,"high":45.76,"low":45,"close":45.03,"volume":1269478},{"time":"2025-10-03","open":45.03,"high":45.16,"low":43.72,"close":44.2,"volume":4820356},{"time":"2025-10-06","open":44.21,"high":44.44,"low":43.51,"close":43.75,"volume":5107669},{"time":"2025-10-07","open":43.76,"high":44.27,"low":43.45,"close":43.98,"volume":1486783},{"time":"2025-10-08","open":43.99,"high":44.82,"low":43.79,"close":44.47,"volume":2339150},{"time":"2025-10-09","open":44.47,"high":44.7,"low":44.25,"close":44.64,"volume":3161471},{"time":"2025-10-10","open":44.64,"high":44.86,"low":43.85,"close":44.28,"volume":2558755},{"time":"2025-10-13","open":44.28,"high":44.51,"low":44.08,"close":44.21,"volume":1972577},{"time":"2025-10-14","open":44.22,"high":44.73,"low":43.97,"close":44.06,"volume":825451},{"time":"2025-10-15","open":44.06,"high":44.36,"low":43.92,"close":43.95,"volume":2814942},{"time":"2025-10-16","open":43.96,"high":44.35,"low":43.9,"close":44.28,"volume":722034},{"time":"2025-10-17","open":44.29,"high":44.76,"low":43.74,"close":44.08,"volume":682244},{"time":"2025-10-20","open":44.08,"high":44.45,"low":43.73,"close":43.97,"volume":1780052},{"time":"2025-10-21","open":43.98,"high":44.35,"low":43.86,"close":44.24,"volume":2442514},{"time":"2025-10-22","open":44.24,"high":44.64,"low":43.74,"close":44.27,"volume":801216},{"time":"2025-10-23","open":44.28,"high":44.56,"low":43.86,"close":43.89,"volume":1338258},{"time":"2025-10-24","open":43.89,"high":43.93,"low":43.28,"close":43.51,"volume":4106551},{"time":"2025-10-27","open":43.52,"high":43.85,"low":43.01,"close":43.54,"volume":4992435},{"time":"2025-10-28","open":43.54,"high":43.69,"low":43.01,"close":43.48,"volume":244516},{"time":"2025-10-29","open":43.49,"high":43.72,"low":42.45,"close":42.81,"volume":201551},{"time":"2025-10-30","open":42.82,"high":43.3,"low":42.4,"close":42.43,"volume":5189381},{"time":"2025-10-31","open":42.44,"high":42.89,"low":41.4,"close":41.71,"volume":297106},{"time":"2025-11-03","open":41.72,"high":41.75,"low":40.83,"close":41.03,"volume":4561063},{"time":"2025-11-04","open":41.04,"high":41.49,"low":40.58,"close":41.27,"volume":3356658},{"time":"2025-11-05","open":41.27,"high":41.82,"low":40.88,"close":41.54,"volume":4897718},{"time":"2025-11-06","open":41.54,"high":42.21,"low":41.27,"close":41.97,"volume":2045739},{"time":"2025-11-07","open":41.97,"high":42.69,"low":41.68,"close":42.27,"volume":3512304},{"time":"2025-11-10","open":42.28,"high":42.32,"low":41.97,"close":42.3,"volume":3371883},{"time":"2025-11-11","open":42.31,"high":42.76,"low":42.29,"close":42.59,"volume":3964384},{"time":"2025-11-12","open":42.59,"high":42.81,"low":41.88,"close":42.1,"volume":4132016},{"time":"2025-11-13","open":42.1,"high":42.82,"low":41.66,"close":42.56,"volume":1678413},{"time":"2025-11-14","open":42.56,"high":42.79,"low":42.05,"close":42.21,"volume":334449},{"time":"2025-11-17","open":42.22,"high":42.7,"low":41.89,"close":42.6,"volume":1739756},{"time":"2025-11-18","open":42.61,"high":43.08,"low":42.08,"close":42.52,"volume":1376739},{"time":"2025-11-19","open":42.53,"high":42.98,"low":41.72,"close":42.12,"volume":3399695},{"time":"2025-11-20","open":42.12,"high":42.41,"low":41.98,"close":42.27,"volume":2260655},{"time":"2025-11-21","open":42.28,"high":42.31,"low":41.34,"close":41.82,"volume":3320669},{"time":"2025-11-24","open":41.83,"high":42.13,"low":41.73,"close":41.91,"volume":4625496},{"time":"2025-11-25","open":41.92,"high":42.22,"low":41.1,"close":41.59,"volume":2092994},{"time":"2025-11-26","open":41.6,"high":41.78,"low":41.33,"close":41.5,"volume":4881035},{"time":"2025-11-27","open":41.5,"high":41.81,"low":41.41,"close":41.73,"volume":1054326},{"time":"2025-11-28","open":41.74,"high":42.21,"low":41.41,"close":41.43,"volume":221306},{"time":"2025-12-01","open":41.43,"high":41.96,"low":41.4,"close":41.64,"volume":3943098},{"time":"2025-12-02","open":41.65,"high":41.8,"low":41.27,"close":41.71,"volume":800512},{"time":"2025-12-03","open":41.71,"high":42.29,"low":41.65,"close":42.22,"volume":417201},{"time":"2025-12-04","open":42.23,"high":43.01,"low":41.74,"close":42.61,"volume":3852284},{"time":"2025-12-05","open":42.62,"high":42.7,"low":42.2,"close":42.36,"volume":969144},{"time":"2025-12-08","open":42.37,"high":42.85,"low":41.97,"close":42.66,"volume":3033556},{"time":"2025-12-09","open":42.67,"high":43.16,"low":42.43,"close":42.61,"volume":268948},{"time":"2025-12-10","open":42.61,"high":43.1,"low":42.34,"close":42.79,"volume":3774294},{"time":"2025-12-11","open":42.8,"high":43.18,"low":42.69,"close":42.75,"volume":3466028},{"time":"2025-12-12","open":42.75,"high":43.23,"low":42.32,"close":42.49,"volume":2914338},{"time":"2025-12-15","open":42.5,"high":42.52,"low":41.84,"close":42.17,"volume":2481305},{"time":"2025-12-16","open":42.18,"high":42.79,"low":41.77,"close":42.28,"volume":3408603},{"time":"2025-12-17","open":42.29,"high":42.75,"low":41.71,"close":42.03,"volume":1820808},{"time":"2025-12-18","open":42.04,"high":42.29,"low":41.56,"close":41.72,"volume":2381887},{"time":"2025-12-19","open":41.73,"high":42.11,"low":40.95,"close":40.97,"volume":942003},{"time":"2025-12-22","open":40.97,"high":41.13,"low":40.9,"close":40.98,"volume":3314542},{"time":"2025-12-23","open":40.99,"high":41.03,"low":40.47,"close":40.92,"volume":2704112},{"time":"2025-12-24","open":40.92,"high":41.67,"low":40.49,"close":41.51,"volume":640249},{"time":"2025-12-25","open":41.52,"high":42.03,"low":41.12,"close":41.85,"volume":4933667},{"time":"2025-12-26","open":41.86,"high":42.31,"low":41.48,"close":41.79,"volume":2537158},{"time":"2025-12-29","open":41.79,"high":41.79,"low":41.25,"close":41.29,"volume":4636543},{"time":"2025-12-30","open":41.3,"high":41.62,"low":41,"close":41.48,"volume":5193637},{"time":"2025-12-31","open":41.49,"high":41.98,"low":41.36,"close":41.88,"volume":1887730},{"time":"2026-01-01","open":41.89,"high":42.32,"low":41.76,"close":41.95,"volume":4329874},{"time":"2026-01-02","open":41.96,"high":42.11,"low":41.47,"close":41.78,"volume":2930087},{"time":"2026-01-05","open":41.79,"high":42.13,"low":41.43,"close":41.85,"volume":2256595},{"time":"2026-01-06","open":41.85,"high":42.06,"low":41.41,"close":41.8,"volume":4513331},{"time":"2026-01-07","open":41.81,"high":42.36,"low":41.62,"close":42.12,"volume":1252141},{"time":"2026-01-08","open":42.13,"high":43.04,"low":42.08,"close":42.64,"volume":4004515},{"time":"2026-01-09","open":42.64,"high":42.85,"low":42.17,"close":42.44,"volume":1539148},{"time":"2026-01-12","open":42.44,"high":42.92,"low":42.36,"close":42.46,"volume":2301228},{"time":"2026-01-13","open":42.47,"high":43.07,"low":42.05,"close":42.84,"volume":4642097},{"time":"2026-01-14","open":42.84,"high":43.15,"low":42.29,"close":42.32,"volume":4078795},{"time":"2026-01-15","open":42.33,"high":42.99,"low":41.91,"close":42.62,"volume":406962},{"time":"2026-01-16","open":42.63,"high":43.38,"low":42.5,"close":42.98,"volume":2402700},{"time":"2026-01-19","open":42.99,"high":43.18,"low":42.76,"close":43.13,"volume":3464225},{"time":"2026-01-20","open":43.14,"high":43.32,"low":42.51,"close":42.88,"volume":2237497},{"time":"2026-01-21","open":42.89,"high":43.08,"low":42.88,"close":42.9,"volume":2416498},{"time":"2026-01-22","open":42.9,"high":43.21,"low":42.77,"close":43.13,"volume":4883456},{"time":"2026-01-23","open":43.13,"high":43.55,"low":42.83,"close":43.4,"volume":2532005},{"time":"2026-01-26","open":43.4,"high":43.44,"low":42.74,"close":43.02,"volume":2872194},{"time":"2026-01-27","open":43.02,"high":43.51,"low":42.99,"close":43.24,"volume":225170},{"time":"2026-01-28","open":43.24,"high":43.29,"low":42.82,"close":42.89,"volume":2352537},{"time":"2026-01-29","open":42.89,"high":43.16,"low":42.72,"close":42.88,"volume":5105572},{"time":"2026-01-30","open":42.89,"high":43.44,"low":42.55,"close":43.39,"volume":2497874},{"time":"2026-02-02","open":43.39,"high":43.88,"low":42.97,"close":43.24,"volume":2876499},{"time":"2026-02-03","open":43.24,"high":43.5,"low":42.7,"close":42.94,"volume":3966230},{"time":"2026-02-04","open":42.94,"high":43.26,"low":42.8,"close":43.16,"volume":4864373},{"time":"2026-02-05","open":43.16,"high":43.5,"low":43,"close":43.06,"volume":944344},{"time":"2026-02-06","open":43.07,"high":44.01,"low":43,"close":43.58,"volume":2460272},{"time":"2026-02-09","open":43.58,"high":44.13,"low":43.15,"close":43.83,"volume":3806965},{"time":"2026-02-10","open":43.83,"high":44.01,"low":43.64,"close":43.66,"volume":2254824},{"time":"2026-02-11","open":43.66,"high":43.92,"low":43.21,"close":43.36,"volume":1922639},{"time":"2026-02-12","open":43.36,"high":43.99,"low":42.93,"close":43.47,"volume":5147697},{"time":"2026-02-13","open":43.47,"high":44.09,"low":43.34,"close":43.85,"volume":3637228},{"time":"2026-02-16","open":43.85,"high":44.27,"low":43.33,"close":43.61,"volume":212963},{"time":"2026-02-17","open":43.62,"high":43.85,"low":43.17,"close":43.53,"volume":2966421},{"time":"2026-02-18","open":43.54,"high":43.75,"low":42.59,"close":43.05,"volume":1601557},{"time":"2026-02-19","open":43.06,"high":43.37,"low":42.34,"close":42.57,"volume":5028465},{"time":"2026-02-20","open":42.57,"high":42.87,"low":41.85,"close":41.95,"volume":4262109},{"time":"2026-02-23","open":41.96,"high":42.38,"low":41.91,"close":42.08,"volume":4748395},{"time":"2026-02-24","open":42.08,"high":42.26,"low":41.79,"close":42.24,"volume":1761372},{"time":"2026-02-25","open":42.24,"high":42.27,"low":41.79,"close":42.26,"volume":864987},{"time":"2026-02-26","open":42.27,"high":42.87,"low":42.18,"close":42.38,"volume":1985519},{"time":"2026-02-27","open":42.39,"high":43.34,"low":42.28,"close":43.03,"volume":4771706},{"time":"2026-03-02","open":43.03,"high":43.23,"low":42.39,"close":42.54,"volume":4003548},{"time":"2026-03-03","open":42.55,"high":42.76,"low":41.89,"close":42.31,"volume":1222878},{"time":"2026-03-04","open":42.31,"high":43.12,"low":42.23,"close":42.89,"volume":1874041},{"time":"2026-03-05","open":42.9,"high":43.27,"low":42.09,"close":42.33,"volume":436354},{"time":"2026-03-06","open":42.33,"high":43.08,"low":41.87,"close":42.65,"volume":3676539},{"time":"2026-03-09","open":42.65,"high":42.83,"low":42.04,"close":42.19,"volume":3623902},{"time":"2026-03-10","open":42.2,"high":42.61,"low":42.03,"close":42.33,"volume":1548772},{"time":"2026-03-11","open":42.34,"high":42.75,"low":41.37,"close":41.65,"volume":1480591},{"time":"2026-03-12","open":41.66,"high":41.67,"low":40.89,"close":41.2,"volume":1011001},{"time":"2026-03-13","open":41.21,"high":41.84,"low":40.87,"close":41.43,"volume":2664405},{"time":"2026-03-16","open":41.44,"high":41.81,"low":41.03,"close":41.06,"volume":358716},{"time":"2026-03-17","open":41.06,"high":41.54,"low":40.57,"close":41.51,"volume":1797337},{"time":"2026-03-18","open":41.52,"high":42,"low":40.78,"close":41.26,"volume":3404948},{"time":"2026-03-19","open":41.27,"high":41.88,"low":41.02,"close":41.71,"volume":4019228},{"time":"2026-03-20","open":41.71,"high":42.16,"low":41.04,"close":41.29,"volume":1353436},{"time":"2026-03-23","open":41.3,"high":41.97,"low":41.26,"close":41.53,"volume":625578},{"time":"2026-03-24","open":41.54,"high":41.66,"low":41.21,"close":41.5,"volume":2083908},{"time":"2026-03-25","open":41.5,"high":41.76,"low":41.06,"close":41.45,"volume":2820606},{"time":"2026-03-26","open":41.46,"high":41.86,"low":41.22,"close":41.23,"volume":2630715},{"time":"2026-03-27","open":41.24,"high":41.38,"low":40.87,"close":41.13,"volume":3116777},{"time":"2026-03-30","open":41.13,"high":41.46,"low":40.59,"close":41.01,"volume":3136081},{"time":"2026-03-31","open":41.01,"high":41.93,"low":40.76,"close":41.73,"volume":1412079},{"time":"2026-04-01","open":41.73,"high":42.39,"low":41.4,"close":42.1,"volume":3059209},{"time":"2026-04-02","open":42.11,"high":42.64,"low":42.01,"close":42.38,"volume":276277},{"time":"2026-04-03","open":42.39,"high":42.56,"low":41.84,"close":42.05,"volume":2922495},{"time":"2026-04-06","open":42.06,"high":42.11,"low":41.6,"close":42.06,"volume":1477399},{"time":"2026-04-07","open":42.06,"high":42.48,"low":41.73,"close":41.85,"volume":2376105},{"time":"2026-04-08","open":41.85,"high":42.44,"low":41.68,"close":42.33,"volume":3279712},{"time":"2026-04-09","open":42.34,"high":42.78,"low":41.95,"close":42.69,"volume":2862158},{"time":"2026-04-10","open":42.69,"high":43.17,"low":42.42,"close":42.72,"volume":544430},{"time":"2026-04-13","open":42.73,"high":43.69,"low":42.45,"close":43.23,"volume":659774},{"time":"2026-04-14","open":43.24,"high":44.1,"low":43.21,"close":43.7,"volume":2164408},{"time":"2026-04-15","open":43.7,"high":44.32,"low":43.64,"close":44.03,"volume":3592222},{"time":"2026-04-16","open":44.04,"high":44.26,"low":43.9,"close":44.02,"volume":2864063},{"time":"2026-04-17","open":44.02,"high":44.38,"low":43.9,"close":43.97,"volume":2177434},{"time":"2026-04-20","open":43.98,"high":44.65,"low":43.82,"close":44.47,"volume":3895792},{"time":"2026-04-21","open":44.47,"high":44.84,"low":44.4,"close":44.52,"volume":3503131},{"time":"2026-04-22","open":44.53,"high":45.63,"low":44.48,"close":45.2,"volume":4664114},{"time":"2026-04-23","open":45.2,"high":45.53,"low":44.57,"close":44.84,"volume":3607799},{"time":"2026-04-24","open":44.85,"high":45.31,"low":44.61,"close":44.74,"volume":4808800},{"time":"2026-04-27","open":44.74,"high":45.21,"low":44.54,"close":44.88,"volume":1648783},{"time":"2026-04-28","open":44.88,"high":45.07,"low":44.5,"close":44.6,"volume":3778237},{"time":"2026-04-29","open":44.61,"high":44.81,"low":44.19,"close":44.43,"volume":1638738},{"time":"2026-04-30","open":44.43,"high":44.81,"low":43.79,"close":44.24,"volume":2424278},{"time":"2026-05-01","open":44.24,"high":44.41,"low":43.64,"close":44.05,"volume":5031685},{"time":"2026-05-04","open":44.05,"high":44.53,"low":43.94,"close":44.29,"volume":3649824},{"time":"2026-05-05","open":44.29,"high":44.58,"low":43.19,"close":43.68,"volume":4939934},{"time":"2026-05-06","open":43.68,"high":44,"low":43.28,"close":43.34,"volume":1640392},{"time":"2026-05-07","open":43.34,"high":43.67,"low":42.44,"close":42.9,"volume":263108},{"time":"2026-05-08","open":42.91,"high":43.54,"low":42.48,"close":43.41,"volume":1710917},{"time":"2026-05-11","open":43.41,"high":43.9,"low":43.19,"close":43.39,"volume":510536},{"time":"2026-05-12","open":43.4,"high":43.46,"low":43.07,"close":43.21,"volume":299036},{"time":"2026-05-13","open":43.22,"high":43.66,"low":42.79,"close":42.81,"volume":4598244},{"time":"2026-05-14","open":42.82,"high":43.03,"low":42.61,"close":43,"volume":2136111},{"time":"2026-05-15","open":43,"high":47.3,"low":45.9,"close":47.3,"volume":3185812},{"time":"2026-05-18","open":47.3,"high":52,"low":52,"close":52,"volume":3554051},{"time":"2026-05-19","open":52,"high":52.5,"low":52,"close":52,"volume":2479698},{"time":"2026-05-20","open":51.5,"high":51.5,"low":51.5,"close":51.5,"volume":1579109},{"time":"2026-05-21","open":51.5,"high":46.55,"low":46.55,"close":46.55,"volume":2003588},{"time":"2026-05-22","open":46.55,"high":50,"low":50,"close":50,"volume":1351273},{"time":"2026-05-25","open":50,"high":46.7,"low":46.7,"close":46.7,"volume":1091941},{"time":"2026-05-26","open":46.7,"high":46.7,"low":46.7,"close":46.7,"volume":1005496},{"time":"2026-05-29","open":46.7,"high":46.7,"low":46.7,"close":46.7,"volume":639413},{"time":"2026-06-01","open":46.7,"high":50,"low":50,"close":50,"volume":1304295},{"time":"2026-06-02","open":50,"high":48,"low":48,"close":48,"volume":1523792},{"time":"2026-06-03","open":48,"high":48,"low":48,"close":48,"volume":788100},{"time":"2026-06-04","open":48,"high":47,"low":47,"close":47,"volume":940221},{"time":"2026-06-05","open":47,"high":47,"low":47,"close":47,"volume":825715},{"time":"2026-06-09","open":47,"high":47,"low":47,"close":47,"volume":891198},{"time":"2026-06-10","open":47,"high":47,"low":47,"close":47,"volume":442485},{"time":"2026-06-11","open":47,"high":43,"low":43,"close":43,"volume":639089},{"time":"2026-06-13","open":47,"high":43,"low":43,"close":43,"volume":639089},{"time":"2026-06-15","open":43,"high":42.55,"low":42.55,"close":42.55,"volume":629932},{"time":"2026-06-16","open":42.55,"high":42.55,"low":42.55,"close":42.55,"volume":515180},{"time":"2026-06-17","open":42.55,"high":40,"low":40,"close":40,"volume":951499},{"time":"2026-06-18","open":40,"high":40,"low":40,"close":40,"volume":790223},{"time":"2026-06-19","open":40,"high":40,"low":40,"close":40,"volume":807314},{"time":"2026-06-23","open":40,"high":40,"low":40,"close":40,"volume":745369},{"time":"2026-06-24","open":40,"high":40,"low":40,"close":40,"volume":838104},{"time":"2026-06-25","open":40,"high":40,"low":40,"close":40,"volume":195620},{"time":"2026-06-26","open":40,"high":40,"low":40,"close":40,"volume":220183},{"time":"2026-06-29","open":40,"high":40,"low":40,"close":40,"volume":275663},{"time":"2026-06-30","open":40,"high":40,"low":40,"close":40,"volume":234562},{"time":"2026-07-01","open":40,"high":40,"low":40,"close":40,"volume":546145},{"time":"2026-07-02","open":40,"high":40,"low":40,"close":40,"volume":396740},{"time":"2026-07-03","open":40,"high":40,"low":40,"close":40,"volume":541594},{"time":"2026-07-06","open":40,"high":37.9,"low":37.9,"close":37.9,"volume":999227},{"time":"2026-07-07","open":37.9,"high":37.9,"low":37.9,"close":37.9,"volume":554449},{"time":"2026-07-08","open":37.9,"high":38,"low":38,"close":38,"volume":530688},{"time":"2026-07-09","open":38,"high":38,"low":38,"close":38,"volume":307173},{"time":"2026-07-10","open":38,"high":38,"low":38,"close":38,"volume":273220},{"time":"2026-07-13","open":38,"high":38,"low":38,"close":38,"volume":383117},{"time":"2026-07-14","open":38,"high":38,"low":38,"close":38,"volume":278941},{"time":"2026-07-15","open":38,"high":38,"low":38,"close":38,"volume":313749},{"time":"2026-07-16","open":38,"high":39,"low":39,"close":39,"volume":613679},{"time":"2026-07-17","open":39,"high":39,"low":39,"close":39,"volume":500759},{"time":"2026-07-20","open":39,"high":39,"low":39,"close":39,"volume":522760},{"time":"2026-07-21","open":39,"high":39.95,"low":39.95,"close":39.95,"volume":460319},{"time":"2026-07-22","open":39.95,"high":39.95,"low":39.95,"close":39.95,"volume":200731},{"time":"2026-07-23","open":39.95,"high":39.95,"low":39.95,"close":39.95,"volume":259723},{"time":"2026-07-24","open":39.95,"high":39,"low":39,"close":39,"volume":906703},{"time":"2026-07-27","open":39,"high":39,"low":39,"close":39,"volume":369529},{"time":"2026-07-28","open":39,"high":39,"low":39,"close":39,"volume":493833},{"time":"2026-07-29","open":39,"high":39,"low":39,"close":39,"volume":697328},{"time":"2026-07-30","open":39,"high":42.85,"low":40,"close":40,"volume":1517926},{"time":"2026-07-31","open":40,"high":40,"low":40,"close":40,"volume":872584}],"count":256,"source":"mixed","cachedAt":"2026-08-03T01:30:21+00:00"}