{"ok":true,"symbol":"NB","name":"Nigerian Breweries PLC","sector":"Consumer Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":73,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":96.43,"52WeekLow":70,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":93,"high":93.22,"low":92.34,"close":92.68,"volume":4659633},{"time":"2025-08-05","open":92.7,"high":93.89,"low":91.92,"close":93.37,"volume":2303688},{"time":"2025-08-06","open":93.4,"high":94.45,"low":93.17,"close":93.3,"volume":1284002},{"time":"2025-08-07","open":93.32,"high":94.27,"low":91.5,"close":92.39,"volume":3911062},{"time":"2025-08-08","open":92.42,"high":94.17,"low":91.93,"close":93.38,"volume":1725706},{"time":"2025-08-11","open":93.4,"high":93.81,"low":92.23,"close":92.43,"volume":1192427},{"time":"2025-08-12","open":92.45,"high":92.57,"low":91.79,"close":91.96,"volume":2557201},{"time":"2025-08-13","open":91.99,"high":92.32,"low":91.52,"close":91.81,"volume":1866158},{"time":"2025-08-14","open":91.83,"high":92.41,"low":91.03,"close":92.36,"volume":3670764},{"time":"2025-08-15","open":92.39,"high":94.11,"low":91.65,"close":93,"volume":4240038},{"time":"2025-08-18","open":93.02,"high":94.09,"low":92.51,"close":92.62,"volume":4035932},{"time":"2025-08-19","open":92.65,"high":93.39,"low":91.7,"close":92.4,"volume":659135},{"time":"2025-08-20","open":92.43,"high":92.54,"low":90.59,"close":90.62,"volume":1314376},{"time":"2025-08-21","open":90.65,"high":91.92,"low":89.93,"close":91.06,"volume":3951726},{"time":"2025-08-22","open":91.08,"high":91.81,"low":90.04,"close":91.41,"volume":488435},{"time":"2025-08-25","open":91.44,"high":92.55,"low":90.4,"close":91.82,"volume":779514},{"time":"2025-08-26","open":91.84,"high":92.56,"low":91.69,"close":92.42,"volume":4159582},{"time":"2025-08-27","open":92.45,"high":92.6,"low":91.7,"close":92.09,"volume":3298397},{"time":"2025-08-28","open":92.11,"high":93.97,"low":91.95,"close":92.93,"volume":4673058},{"time":"2025-08-29","open":92.96,"high":93.23,"low":92.41,"close":93.16,"volume":3036030},{"time":"2025-09-01","open":93.18,"high":93.25,"low":92.35,"close":92.87,"volume":724926},{"time":"2025-09-02","open":92.9,"high":93.42,"low":91.84,"close":92.61,"volume":3392436},{"time":"2025-09-03","open":92.63,"high":92.74,"low":92.15,"close":92.38,"volume":3607797},{"time":"2025-09-04","open":92.4,"high":92.43,"low":91.91,"close":92.23,"volume":4669912},{"time":"2025-09-05","open":92.25,"high":92.72,"low":91.35,"close":92.14,"volume":751484},{"time":"2025-09-08","open":92.17,"high":93.99,"low":91.9,"close":93.1,"volume":3038488},{"time":"2025-09-09","open":93.13,"high":93.86,"low":91.4,"close":91.67,"volume":1714820},{"time":"2025-09-10","open":91.69,"high":93.19,"low":91.26,"close":92.32,"volume":2343168},{"time":"2025-09-11","open":92.34,"high":92.74,"low":92.01,"close":92.24,"volume":4284901},{"time":"2025-09-12","open":92.26,"high":92.91,"low":92.14,"close":92.31,"volume":5159240},{"time":"2025-09-15","open":92.34,"high":92.93,"low":91.95,"close":92.36,"volume":840002},{"time":"2025-09-16","open":92.38,"high":94.1,"low":92.14,"close":93.23,"volume":2001862},{"time":"2025-09-17","open":93.25,"high":93.61,"low":91.88,"close":92.24,"volume":2632415},{"time":"2025-09-18","open":92.26,"high":93.86,"low":91.72,"close":92.91,"volume":5096205},{"time":"2025-09-19","open":92.93,"high":94.01,"low":89.98,"close":90.96,"volume":2147455},{"time":"2025-09-22","open":90.99,"high":92.02,"low":89.58,"close":90.25,"volume":614395},{"time":"2025-09-23","open":90.27,"high":91.44,"low":89.6,"close":90.59,"volume":1194893},{"time":"2025-09-24","open":90.61,"high":90.84,"low":90.33,"close":90.62,"volume":785496},{"time":"2025-09-25","open":90.64,"high":91.39,"low":89.93,"close":91.07,"volume":4889059},{"time":"2025-09-26","open":91.09,"high":91.81,"low":89.57,"close":90.45,"volume":4784792},{"time":"2025-09-29","open":90.48,"high":92.33,"low":90.47,"close":91.5,"volume":4173863},{"time":"2025-09-30","open":91.52,"high":92.01,"low":91.02,"close":91.59,"volume":4808615},{"time":"2025-10-01","open":91.62,"high":92.43,"low":90.24,"close":91.13,"volume":2048995},{"time":"2025-10-02","open":91.16,"high":93.14,"low":90.74,"close":92.1,"volume":1240975},{"time":"2025-10-03","open":92.12,"high":92.38,"low":90.27,"close":90.96,"volume":1153541},{"time":"2025-10-06","open":90.98,"high":91.97,"low":90.42,"close":91,"volume":3318230},{"time":"2025-10-07","open":91.02,"high":92.88,"low":90.09,"close":91.98,"volume":2863275},{"time":"2025-10-08","open":92,"high":93,"low":90.76,"close":91.7,"volume":4198054},{"time":"2025-10-09","open":91.72,"high":92.14,"low":90.81,"close":91.63,"volume":557867},{"time":"2025-10-10","open":91.65,"high":93.1,"low":91.15,"close":92.36,"volume":1838957},{"time":"2025-10-13","open":92.39,"high":92.52,"low":91.93,"close":92.43,"volume":2214271},{"time":"2025-10-14","open":92.45,"high":94.48,"low":91.97,"close":93.55,"volume":4596598},{"time":"2025-10-15","open":93.58,"high":94.95,"low":93.15,"close":93.99,"volume":4982531},{"time":"2025-10-16","open":94.02,"high":94.35,"low":92.24,"close":93.32,"volume":2943142},{"time":"2025-10-17","open":93.34,"high":93.56,"low":92.46,"close":93.33,"volume":1900253},{"time":"2025-10-20","open":93.36,"high":94.5,"low":92.85,"close":94.11,"volume":1215922},{"time":"2025-10-21","open":94.13,"high":96.38,"low":93.05,"close":95.68,"volume":3402010},{"time":"2025-10-22","open":95.7,"high":96.39,"low":95.4,"close":95.92,"volume":801641},{"time":"2025-10-23","open":95.95,"high":96.43,"low":95.25,"close":95.89,"volume":3779911},{"time":"2025-10-24","open":95.91,"high":96.21,"low":94.65,"close":95.48,"volume":3662371},{"time":"2025-10-27","open":95.5,"high":95.63,"low":93.72,"close":94.61,"volume":251595},{"time":"2025-10-28","open":94.63,"high":95.31,"low":94.14,"close":94.14,"volume":2609603},{"time":"2025-10-29","open":94.17,"high":95.35,"low":93.07,"close":94.85,"volume":4791895},{"time":"2025-10-30","open":94.87,"high":95.49,"low":94.01,"close":94.9,"volume":2232593},{"time":"2025-10-31","open":94.93,"high":95.94,"low":94.65,"close":95,"volume":1384425},{"time":"2025-11-03","open":95.03,"high":95.89,"low":93.51,"close":94.45,"volume":1887249},{"time":"2025-11-04","open":94.47,"high":95.18,"low":93.29,"close":93.46,"volume":3849339},{"time":"2025-11-05","open":93.49,"high":94.26,"low":91.81,"close":92.87,"volume":4651827},{"time":"2025-11-06","open":92.89,"high":93.61,"low":92.67,"close":93.55,"volume":1903514},{"time":"2025-11-07","open":93.58,"high":94.2,"low":92.13,"close":92.14,"volume":3655656},{"time":"2025-11-10","open":92.17,"high":93.77,"low":91.82,"close":93.11,"volume":609398},{"time":"2025-11-11","open":93.14,"high":94.08,"low":92.58,"close":93.18,"volume":4687182},{"time":"2025-11-12","open":93.2,"high":93.64,"low":91.32,"close":92.33,"volume":868788},{"time":"2025-11-13","open":92.35,"high":92.96,"low":91.35,"close":92.28,"volume":1487536},{"time":"2025-11-14","open":92.3,"high":92.53,"low":91.08,"close":91.89,"volume":1117775},{"time":"2025-11-17","open":91.92,"high":92.46,"low":90.75,"close":91.06,"volume":2635919},{"time":"2025-11-18","open":91.09,"high":91.36,"low":90.36,"close":90.45,"volume":2879112},{"time":"2025-11-19","open":90.48,"high":91.08,"low":89.09,"close":90.1,"volume":1433017},{"time":"2025-11-20","open":90.12,"high":91.1,"low":89.4,"close":90.16,"volume":328256},{"time":"2025-11-21","open":90.19,"high":91.11,"low":89.5,"close":90.45,"volume":2688730},{"time":"2025-11-24","open":90.48,"high":91.5,"low":89.49,"close":90.19,"volume":1529325},{"time":"2025-11-25","open":90.21,"high":90.61,"low":89,"close":89.43,"volume":2820428},{"time":"2025-11-26","open":89.45,"high":89.78,"low":89.09,"close":89.23,"volume":1497237},{"time":"2025-11-27","open":89.25,"high":89.33,"low":87.5,"close":88.46,"volume":2168022},{"time":"2025-11-28","open":88.49,"high":90.11,"low":87.92,"close":90.04,"volume":4742265},{"time":"2025-12-01","open":90.06,"high":91.48,"low":89.09,"close":90.54,"volume":932073},{"time":"2025-12-02","open":90.57,"high":91.3,"low":89.71,"close":90.22,"volume":2453260},{"time":"2025-12-03","open":90.24,"high":90.9,"low":89.16,"close":90.51,"volume":2641197},{"time":"2025-12-04","open":90.53,"high":91.92,"low":90.36,"close":91.55,"volume":1975807},{"time":"2025-12-05","open":91.58,"high":92.41,"low":90.92,"close":91.71,"volume":1555021},{"time":"2025-12-08","open":91.74,"high":93.69,"low":91.69,"close":92.6,"volume":3741541},{"time":"2025-12-09","open":92.62,"high":92.89,"low":91.87,"close":92.88,"volume":2908934},{"time":"2025-12-10","open":92.9,"high":93.69,"low":90.29,"close":91.35,"volume":3304891},{"time":"2025-12-11","open":91.38,"high":92.12,"low":90.02,"close":91,"volume":2406882},{"time":"2025-12-12","open":91.02,"high":93,"low":90.59,"close":91.97,"volume":3643500},{"time":"2025-12-15","open":92,"high":92.87,"low":90.52,"close":91.48,"volume":3868467},{"time":"2025-12-16","open":91.5,"high":93.24,"low":90.68,"close":92.24,"volume":378553},{"time":"2025-12-17","open":92.26,"high":93.19,"low":91.76,"close":91.95,"volume":1436587},{"time":"2025-12-18","open":91.98,"high":92.3,"low":91.17,"close":92.09,"volume":5071296},{"time":"2025-12-19","open":92.12,"high":92.27,"low":91.25,"close":92.07,"volume":251873},{"time":"2025-12-22","open":92.1,"high":92.94,"low":91.25,"close":92.52,"volume":4251958},{"time":"2025-12-23","open":92.54,"high":92.83,"low":92.06,"close":92.41,"volume":2000175},{"time":"2025-12-24","open":92.43,"high":94.28,"low":91.41,"close":93.2,"volume":4337358},{"time":"2025-12-25","open":93.23,"high":94.27,"low":91.65,"close":92.41,"volume":4239345},{"time":"2025-12-26","open":92.43,"high":93.01,"low":90.76,"close":91.82,"volume":5093429},{"time":"2025-12-29","open":91.85,"high":92.45,"low":90.71,"close":90.86,"volume":4911567},{"time":"2025-12-30","open":90.89,"high":92.67,"low":90.21,"close":91.58,"volume":1798913},{"time":"2025-12-31","open":91.61,"high":92.42,"low":90.73,"close":90.93,"volume":947480},{"time":"2026-01-01","open":90.95,"high":91.4,"low":89.24,"close":90.13,"volume":3766480},{"time":"2026-01-02","open":90.15,"high":90.21,"low":87.67,"close":88.39,"volume":2368354},{"time":"2026-01-05","open":88.42,"high":89.29,"low":87.65,"close":87.71,"volume":4377519},{"time":"2026-01-06","open":87.73,"high":88.68,"low":87.14,"close":88.36,"volume":792557},{"time":"2026-01-07","open":88.38,"high":89.45,"low":88.09,"close":88.67,"volume":286847},{"time":"2026-01-08","open":88.69,"high":89.36,"low":88.24,"close":88.64,"volume":3752574},{"time":"2026-01-09","open":88.66,"high":89.35,"low":87.02,"close":87.95,"volume":4953596},{"time":"2026-01-12","open":87.98,"high":89.88,"low":87.35,"close":89.24,"volume":3728819},{"time":"2026-01-13","open":89.27,"high":89.63,"low":87.67,"close":87.97,"volume":4154518},{"time":"2026-01-14","open":87.99,"high":88.85,"low":86.69,"close":86.86,"volume":3306494},{"time":"2026-01-15","open":86.88,"high":88.29,"low":86.01,"close":87.97,"volume":3635960},{"time":"2026-01-16","open":88,"high":88.03,"low":87.85,"close":87.87,"volume":361752},{"time":"2026-01-19","open":87.89,"high":89.02,"low":87.29,"close":88.08,"volume":1560766},{"time":"2026-01-20","open":88.1,"high":88.41,"low":87.78,"close":88.11,"volume":4683394},{"time":"2026-01-21","open":88.14,"high":88.96,"low":87.32,"close":87.48,"volume":906348},{"time":"2026-01-22","open":87.5,"high":87.71,"low":86.13,"close":86.96,"volume":4936373},{"time":"2026-01-23","open":86.98,"high":87.1,"low":86.67,"close":86.7,"volume":4470179},{"time":"2026-01-26","open":86.72,"high":87.51,"low":85.99,"close":86.3,"volume":2373342},{"time":"2026-01-27","open":86.33,"high":86.65,"low":86.28,"close":86.57,"volume":2638956},{"time":"2026-01-28","open":86.59,"high":87.57,"low":84.73,"close":85.27,"volume":200501},{"time":"2026-01-29","open":85.3,"high":85.79,"low":84.33,"close":85.51,"volume":1577692},{"time":"2026-01-30","open":85.54,"high":85.81,"low":84.67,"close":85.14,"volume":5003984},{"time":"2026-02-02","open":85.17,"high":85.61,"low":83.92,"close":84.94,"volume":1994967},{"time":"2026-02-03","open":84.96,"high":85.77,"low":83.67,"close":84.05,"volume":4143049},{"time":"2026-02-04","open":84.07,"high":84.31,"low":83.66,"close":84.16,"volume":1140617},{"time":"2026-02-05","open":84.19,"high":84.9,"low":82.93,"close":83.49,"volume":516316},{"time":"2026-02-06","open":83.51,"high":84.41,"low":81.88,"close":82.69,"volume":3192082},{"time":"2026-02-09","open":82.71,"high":84.22,"low":82.51,"close":83.46,"volume":3607296},{"time":"2026-02-10","open":83.49,"high":83.86,"low":83.29,"close":83.64,"volume":685678},{"time":"2026-02-11","open":83.66,"high":84.6,"low":83.37,"close":83.53,"volume":3215473},{"time":"2026-02-12","open":83.55,"high":84.74,"low":82.83,"close":84.47,"volume":2149050},{"time":"2026-02-13","open":84.49,"high":85.3,"low":84.17,"close":84.75,"volume":4779176},{"time":"2026-02-16","open":84.78,"high":85.23,"low":83.85,"close":84.71,"volume":3591035},{"time":"2026-02-17","open":84.74,"high":84.83,"low":83.38,"close":84.37,"volume":2696505},{"time":"2026-02-18","open":84.39,"high":85.36,"low":84.19,"close":84.78,"volume":4005205},{"time":"2026-02-19","open":84.8,"high":85.37,"low":84.47,"close":85.26,"volume":550552},{"time":"2026-02-20","open":85.28,"high":85.64,"low":84.78,"close":85.42,"volume":2543324},{"time":"2026-02-23","open":85.45,"high":87.15,"low":85.35,"close":86.75,"volume":4645162},{"time":"2026-02-24","open":86.77,"high":87.43,"low":85.6,"close":86.5,"volume":2514989},{"time":"2026-02-25","open":86.52,"high":88.17,"low":85.82,"close":87.49,"volume":4757503},{"time":"2026-02-26","open":87.51,"high":88.63,"low":87.03,"close":87.79,"volume":4869681},{"time":"2026-02-27","open":87.81,"high":88.64,"low":86.91,"close":88.43,"volume":3513672},{"time":"2026-03-02","open":88.45,"high":88.73,"low":87.05,"close":88.03,"volume":1317492},{"time":"2026-03-03","open":88.06,"high":88.91,"low":87.81,"close":87.93,"volume":3293604},{"time":"2026-03-04","open":87.95,"high":88.14,"low":86.9,"close":88.04,"volume":4744777},{"time":"2026-03-05","open":88.06,"high":88.75,"low":86.57,"close":87.6,"volume":2071524},{"time":"2026-03-06","open":87.63,"high":89.6,"low":86.67,"close":88.84,"volume":2080975},{"time":"2026-03-09","open":88.87,"high":89.37,"low":87.68,"close":87.86,"volume":2098203},{"time":"2026-03-10","open":87.88,"high":88.76,"low":86.81,"close":87.46,"volume":2272849},{"time":"2026-03-11","open":87.49,"high":88.34,"low":87.26,"close":88,"volume":2831250},{"time":"2026-03-12","open":88.02,"high":88.54,"low":86.67,"close":87.59,"volume":4522406},{"time":"2026-03-13","open":87.61,"high":88.47,"low":87.11,"close":87.35,"volume":2019710},{"time":"2026-03-16","open":87.38,"high":87.48,"low":86.69,"close":87.24,"volume":4444730},{"time":"2026-03-17","open":87.26,"high":88.61,"low":87.11,"close":87.86,"volume":1349205},{"time":"2026-03-18","open":87.88,"high":88.83,"low":87.02,"close":88.13,"volume":3301992},{"time":"2026-03-19","open":88.15,"high":88.87,"low":85.95,"close":86.79,"volume":553871},{"time":"2026-03-20","open":86.81,"high":87.02,"low":86.04,"close":86.77,"volume":2969882},{"time":"2026-03-23","open":86.79,"high":87.55,"low":85.84,"close":86.49,"volume":1401346},{"time":"2026-03-24","open":86.51,"high":86.96,"low":85.72,"close":86.63,"volume":1792708},{"time":"2026-03-25","open":86.65,"high":87.67,"low":86.22,"close":87.18,"volume":457051},{"time":"2026-03-26","open":87.2,"high":87.22,"low":86.95,"close":87.09,"volume":3983424},{"time":"2026-03-27","open":87.11,"high":87.86,"low":86.45,"close":86.69,"volume":2034019},{"time":"2026-03-30","open":86.72,"high":87.53,"low":85.93,"close":86.8,"volume":2724826},{"time":"2026-03-31","open":86.82,"high":88.37,"low":86.29,"close":88.05,"volume":234521},{"time":"2026-04-01","open":88.07,"high":88.72,"low":87.37,"close":88.02,"volume":4628168},{"time":"2026-04-02","open":88.04,"high":89,"low":87.28,"close":87.97,"volume":1489737},{"time":"2026-04-03","open":87.99,"high":88.9,"low":87.13,"close":88.45,"volume":705453},{"time":"2026-04-06","open":88.47,"high":90.22,"low":88.27,"close":89.57,"volume":1503729},{"time":"2026-04-07","open":89.59,"high":89.93,"low":88.05,"close":88.8,"volume":1511646},{"time":"2026-04-08","open":88.82,"high":88.91,"low":88.04,"close":88.82,"volume":3007957},{"time":"2026-04-09","open":88.85,"high":89.36,"low":88.16,"close":89.05,"volume":1613057},{"time":"2026-04-10","open":89.08,"high":90.58,"low":88.24,"close":89.52,"volume":3232591},{"time":"2026-04-13","open":89.54,"high":89.61,"low":89.07,"close":89.51,"volume":1038144},{"time":"2026-04-14","open":89.53,"high":90.29,"low":88.02,"close":88.69,"volume":2500871},{"time":"2026-04-15","open":88.72,"high":89.02,"low":87.96,"close":88.3,"volume":3866997},{"time":"2026-04-16","open":88.32,"high":89.16,"low":87.89,"close":88.49,"volume":2852767},{"time":"2026-04-17","open":88.51,"high":88.86,"low":87.78,"close":88.58,"volume":1615731},{"time":"2026-04-20","open":88.6,"high":89.52,"low":87.9,"close":88.96,"volume":3104179},{"time":"2026-04-21","open":88.98,"high":89.73,"low":88.13,"close":89.55,"volume":1572061},{"time":"2026-04-22","open":89.57,"high":91.71,"low":89.27,"close":90.66,"volume":4247942},{"time":"2026-04-23","open":90.68,"high":91.67,"low":89.81,"close":89.82,"volume":2738292},{"time":"2026-04-24","open":89.85,"high":90.62,"low":89.65,"close":90.25,"volume":1602872},{"time":"2026-04-27","open":90.27,"high":90.55,"low":88.36,"close":88.67,"volume":4537989},{"time":"2026-04-28","open":88.69,"high":89.44,"low":87.44,"close":88.42,"volume":2617110},{"time":"2026-04-29","open":88.44,"high":89.61,"low":87.79,"close":89.53,"volume":942559},{"time":"2026-04-30","open":89.55,"high":91.37,"low":89.36,"close":90.97,"volume":1732016},{"time":"2026-05-01","open":90.99,"high":91.69,"low":89.9,"close":90.53,"volume":5174012},{"time":"2026-05-04","open":90.55,"high":91.34,"low":90.11,"close":91.02,"volume":1212854},{"time":"2026-05-05","open":91.04,"high":92.55,"low":90.21,"close":91.49,"volume":2640142},{"time":"2026-05-06","open":91.52,"high":92.61,"low":90.55,"close":91.83,"volume":4352531},{"time":"2026-05-07","open":91.86,"high":92.68,"low":90.77,"close":90.88,"volume":2258378},{"time":"2026-05-08","open":90.9,"high":92.73,"low":90.7,"close":91.86,"volume":4954626},{"time":"2026-05-11","open":91.88,"high":92.12,"low":91.03,"close":92.12,"volume":3824559},{"time":"2026-05-12","open":92.14,"high":92.69,"low":91.71,"close":91.92,"volume":4501973},{"time":"2026-05-13","open":91.94,"high":93.88,"low":90.85,"close":93.39,"volume":1582883},{"time":"2026-05-14","open":93.41,"high":94.47,"low":92.95,"close":93,"volume":917031},{"time":"2026-05-15","open":93,"high":87,"low":85.05,"close":86.95,"volume":5422105},{"time":"2026-05-18","open":86.95,"high":86.8,"low":86,"close":86,"volume":3793397},{"time":"2026-05-19","open":86,"high":86.05,"low":84,"close":84,"volume":6700854},{"time":"2026-05-20","open":84,"high":83.8,"low":83.6,"close":83.6,"volume":1925739},{"time":"2026-05-21","open":83.6,"high":83.9,"low":83.2,"close":83.6,"volume":9258018},{"time":"2026-05-22","open":83.6,"high":90,"low":84.5,"close":86,"volume":3407016},{"time":"2026-05-25","open":86,"high":86,"low":86,"close":86,"volume":1612261},{"time":"2026-05-26","open":86,"high":85,"low":85,"close":85,"volume":2471042},{"time":"2026-05-29","open":85,"high":84.05,"low":83.6,"close":83.6,"volume":7179083},{"time":"2026-06-01","open":83.6,"high":83.75,"low":83.75,"close":83.75,"volume":2868241},{"time":"2026-06-02","open":83.75,"high":83.65,"low":82.5,"close":83.45,"volume":2425572},{"time":"2026-06-03","open":83.45,"high":80,"low":80,"close":80,"volume":1331551},{"time":"2026-06-04","open":80,"high":80,"low":80,"close":80,"volume":1719044},{"time":"2026-06-05","open":80,"high":80,"low":80,"close":80,"volume":802163},{"time":"2026-06-08","open":80,"high":81,"low":80,"close":81,"volume":1398823},{"time":"2026-06-09","open":81,"high":81.5,"low":81.5,"close":81.5,"volume":6136135},{"time":"2026-06-10","open":81.5,"high":81.5,"low":81.5,"close":81.5,"volume":2028437},{"time":"2026-06-11","open":81.5,"high":80.5,"low":80,"close":80,"volume":10407017},{"time":"2026-06-13","open":81.5,"high":80.5,"low":80,"close":80,"volume":10407021},{"time":"2026-06-15","open":80,"high":80,"low":79.5,"close":79.5,"volume":4822974},{"time":"2026-06-16","open":79.5,"high":79.5,"low":79.5,"close":79.5,"volume":1237555},{"time":"2026-06-17","open":79.5,"high":80.5,"low":80,"close":80,"volume":3249325},{"time":"2026-06-18","open":80,"high":79,"low":79,"close":79,"volume":3073571},{"time":"2026-06-19","open":79,"high":79,"low":79,"close":79,"volume":1543300},{"time":"2026-06-22","open":79,"high":76,"low":76,"close":76,"volume":10847979},{"time":"2026-06-23","open":76,"high":74,"low":74,"close":74,"volume":3568640},{"time":"2026-06-24","open":74,"high":73.3,"low":72,"close":73.3,"volume":1980307},{"time":"2026-06-25","open":73.3,"high":73.3,"low":73.3,"close":73.3,"volume":1811723},{"time":"2026-06-26","open":73.3,"high":73,"low":70,"close":72.5,"volume":8446680},{"time":"2026-06-30","open":72.5,"high":72.5,"low":72.5,"close":72.5,"volume":5084072},{"time":"2026-07-01","open":72.5,"high":72.5,"low":72.5,"close":72.5,"volume":558371},{"time":"2026-07-02","open":72.5,"high":72.5,"low":72.5,"close":72.5,"volume":4869171},{"time":"2026-07-03","open":72.5,"high":72.5,"low":72.5,"close":72.5,"volume":2755011},{"time":"2026-07-06","open":72.5,"high":74.95,"low":70.3,"close":74.95,"volume":3068918},{"time":"2026-07-07","open":74.95,"high":74,"low":73.95,"close":74,"volume":7635787},{"time":"2026-07-08","open":74,"high":74.5,"low":73.4,"close":73.4,"volume":3642332},{"time":"2026-07-09","open":73.4,"high":74.9,"low":74.9,"close":74.9,"volume":4034455},{"time":"2026-07-10","open":74.9,"high":73.7,"low":73.25,"close":73.7,"volume":2099401},{"time":"2026-07-13","open":73.7,"high":74,"low":70,"close":74,"volume":4615237},{"time":"2026-07-14","open":74,"high":71,"low":71,"close":71,"volume":729017},{"time":"2026-07-15","open":71,"high":74,"low":74,"close":74,"volume":899755},{"time":"2026-07-16","open":74,"high":75,"low":74.6,"close":74.6,"volume":5536860},{"time":"2026-07-17","open":74.6,"high":76,"low":75,"close":75,"volume":9978430},{"time":"2026-07-20","open":75,"high":75,"low":75,"close":75,"volume":16296745},{"time":"2026-07-21","open":75,"high":75,"low":75,"close":75,"volume":4701077},{"time":"2026-07-22","open":75,"high":78.15,"low":76.5,"close":76.9,"volume":5340972},{"time":"2026-07-23","open":76.9,"high":77.5,"low":76.9,"close":77.5,"volume":9655661},{"time":"2026-07-24","open":77.5,"high":78,"low":77.45,"close":78,"volume":2381028},{"time":"2026-07-27","open":78,"high":77.95,"low":77.3,"close":77.3,"volume":2788691},{"time":"2026-07-28","open":77.3,"high":77.3,"low":77.3,"close":77.3,"volume":2831158},{"time":"2026-07-29","open":77.3,"high":77.5,"low":76.7,"close":76.7,"volume":4786153},{"time":"2026-07-30","open":76.7,"high":76,"low":75,"close":75,"volume":12061433},{"time":"2026-07-31","open":75,"high":73,"low":73,"close":73,"volume":2182352},{"time":"2026-08-03","open":73,"high":73,"low":73,"close":73,"volume":270432}],"count":258,"source":"mixed","cachedAt":"2026-08-03T10:30:29+00:00"}