{"ok":true,"symbol":"TRANSCORP","name":"Transnational Corporation PLC","sector":"Utilities","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":42,"regularMarketChange":0,"regularMarketChangePercent":-1.55,"52WeekHigh":49.7,"52WeekLow":37.5,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-01","open":43.25,"high":43.54,"low":42.22,"close":42.68,"volume":1372653},{"time":"2025-08-04","open":42.65,"high":43.33,"low":42.35,"close":42.84,"volume":363598},{"time":"2025-08-05","open":42.82,"high":43.23,"low":42.18,"close":42.64,"volume":923264},{"time":"2025-08-06","open":42.61,"high":42.62,"low":42.16,"close":42.41,"volume":4113709},{"time":"2025-08-07","open":42.38,"high":42.91,"low":42.01,"close":42.55,"volume":949628},{"time":"2025-08-08","open":42.52,"high":43.15,"low":42.52,"close":43.07,"volume":1434477},{"time":"2025-08-11","open":43.04,"high":43.32,"low":42.92,"close":42.92,"volume":2049809},{"time":"2025-08-12","open":42.9,"high":43.46,"low":42.88,"close":43.17,"volume":3134594},{"time":"2025-08-13","open":43.14,"high":44.07,"low":42.92,"close":43.85,"volume":3597157},{"time":"2025-08-14","open":43.83,"high":44.33,"low":43.08,"close":43.23,"volume":3361332},{"time":"2025-08-15","open":43.2,"high":43.65,"low":43.09,"close":43.32,"volume":3235557},{"time":"2025-08-18","open":43.29,"high":43.75,"low":43.12,"close":43.61,"volume":1883876},{"time":"2025-08-19","open":43.58,"high":43.93,"low":43.39,"close":43.68,"volume":4646146},{"time":"2025-08-20","open":43.65,"high":44.02,"low":43.17,"close":43.48,"volume":3476257},{"time":"2025-08-21","open":43.45,"high":44.42,"low":43.31,"close":44.01,"volume":616774},{"time":"2025-08-22","open":43.99,"high":44.45,"low":43.86,"close":43.93,"volume":5181141},{"time":"2025-08-25","open":43.9,"high":44.58,"low":43.61,"close":44.25,"volume":945445},{"time":"2025-08-26","open":44.23,"high":44.47,"low":44.08,"close":44.42,"volume":4735738},{"time":"2025-08-27","open":44.39,"high":45.69,"low":44.27,"close":45.3,"volume":2208996},{"time":"2025-08-28","open":45.28,"high":45.48,"low":44.65,"close":44.67,"volume":941063},{"time":"2025-08-29","open":44.64,"high":44.98,"low":43.97,"close":44.19,"volume":3928256},{"time":"2025-09-01","open":44.16,"high":45.3,"low":43.9,"close":44.86,"volume":4255808},{"time":"2025-09-02","open":44.83,"high":45.09,"low":44.29,"close":44.7,"volume":3160940},{"time":"2025-09-03","open":44.67,"high":45.36,"low":44.51,"close":44.9,"volume":3396070},{"time":"2025-09-04","open":44.87,"high":45.07,"low":44.07,"close":44.21,"volume":2053535},{"time":"2025-09-05","open":44.19,"high":44.48,"low":43.6,"close":44.01,"volume":1222199},{"time":"2025-09-08","open":43.98,"high":44.03,"low":43.21,"close":43.43,"volume":383407},{"time":"2025-09-09","open":43.4,"high":43.4,"low":43.16,"close":43.38,"volume":693992},{"time":"2025-09-10","open":43.36,"high":44.09,"low":42.86,"close":43.85,"volume":2622404},{"time":"2025-09-11","open":43.82,"high":44.1,"low":42.91,"close":43.03,"volume":4175504},{"time":"2025-09-12","open":43.01,"high":43.99,"low":42.64,"close":43.73,"volume":1553188},{"time":"2025-09-15","open":43.7,"high":43.73,"low":43.61,"close":43.66,"volume":1870721},{"time":"2025-09-16","open":43.64,"high":43.71,"low":43.13,"close":43.56,"volume":2969552},{"time":"2025-09-17","open":43.53,"high":43.67,"low":43.13,"close":43.28,"volume":2671330},{"time":"2025-09-18","open":43.26,"high":43.76,"low":42.69,"close":42.82,"volume":3491973},{"time":"2025-09-19","open":42.79,"high":42.82,"low":42.6,"close":42.74,"volume":3197867},{"time":"2025-09-22","open":42.71,"high":43.35,"low":42.54,"close":42.97,"volume":1029646},{"time":"2025-09-23","open":42.94,"high":43.37,"low":42.77,"close":43.09,"volume":3315455},{"time":"2025-09-24","open":43.06,"high":43.53,"low":42,"close":42.22,"volume":4920256},{"time":"2025-09-25","open":42.19,"high":42.61,"low":41.8,"close":42.46,"volume":3905416},{"time":"2025-09-26","open":42.43,"high":42.52,"low":41.92,"close":42.31,"volume":278732},{"time":"2025-09-29","open":42.28,"high":42.5,"low":41.88,"close":41.91,"volume":5173984},{"time":"2025-09-30","open":41.89,"high":41.96,"low":41.69,"close":41.87,"volume":3586239},{"time":"2025-10-01","open":41.84,"high":42.5,"low":41.65,"close":42.25,"volume":1279381},{"time":"2025-10-02","open":42.22,"high":42.59,"low":42.02,"close":42.44,"volume":4050648},{"time":"2025-10-03","open":42.41,"high":42.71,"low":42.01,"close":42.18,"volume":4558504},{"time":"2025-10-06","open":42.15,"high":42.18,"low":41.97,"close":42.17,"volume":2769743},{"time":"2025-10-07","open":42.14,"high":42.48,"low":42.1,"close":42.45,"volume":5134464},{"time":"2025-10-08","open":42.42,"high":42.81,"low":42.34,"close":42.74,"volume":4228421},{"time":"2025-10-09","open":42.72,"high":42.94,"low":42.26,"close":42.83,"volume":4186244},{"time":"2025-10-10","open":42.81,"high":43.22,"low":42.49,"close":42.81,"volume":2161110},{"time":"2025-10-13","open":42.78,"high":43.37,"low":42.35,"close":42.92,"volume":1661708},{"time":"2025-10-14","open":42.9,"high":43.79,"low":42.65,"close":43.36,"volume":4310683},{"time":"2025-10-15","open":43.33,"high":43.4,"low":42.87,"close":42.91,"volume":1715227},{"time":"2025-10-16","open":42.88,"high":43.18,"low":42.61,"close":42.78,"volume":3115109},{"time":"2025-10-17","open":42.76,"high":42.99,"low":42.45,"close":42.83,"volume":1651157},{"time":"2025-10-20","open":42.81,"high":43.18,"low":42.22,"close":42.56,"volume":1853072},{"time":"2025-10-21","open":42.54,"high":42.82,"low":42.34,"close":42.63,"volume":2654430},{"time":"2025-10-22","open":42.61,"high":43.1,"low":42.46,"close":43.01,"volume":3279846},{"time":"2025-10-23","open":42.98,"high":43.47,"low":41.98,"close":42.47,"volume":3089508},{"time":"2025-10-24","open":42.45,"high":43.13,"low":42.16,"close":42.99,"volume":284638},{"time":"2025-10-27","open":42.96,"high":43.17,"low":42.55,"close":43.12,"volume":2648937},{"time":"2025-10-28","open":43.09,"high":43.59,"low":42.79,"close":43.17,"volume":600669},{"time":"2025-10-29","open":43.14,"high":43.6,"low":42.72,"close":43.57,"volume":3132771},{"time":"2025-10-30","open":43.54,"high":43.92,"low":43.2,"close":43.67,"volume":5099249},{"time":"2025-10-31","open":43.64,"high":44.79,"low":43.57,"close":44.33,"volume":4140097},{"time":"2025-11-03","open":44.31,"high":44.82,"low":44.26,"close":44.32,"volume":1699072},{"time":"2025-11-04","open":44.29,"high":44.47,"low":43.9,"close":44.27,"volume":4453924},{"time":"2025-11-05","open":44.24,"high":44.94,"low":44.01,"close":44.57,"volume":4422003},{"time":"2025-11-06","open":44.55,"high":44.76,"low":44.13,"close":44.22,"volume":2400680},{"time":"2025-11-07","open":44.19,"high":44.57,"low":43.37,"close":43.87,"volume":4626602},{"time":"2025-11-10","open":43.84,"high":44.36,"low":43.46,"close":43.58,"volume":965568},{"time":"2025-11-11","open":43.55,"high":43.78,"low":43.38,"close":43.77,"volume":3950626},{"time":"2025-11-12","open":43.75,"high":43.99,"low":43.32,"close":43.71,"volume":945032},{"time":"2025-11-13","open":43.68,"high":44.15,"low":43.41,"close":44.06,"volume":993768},{"time":"2025-11-14","open":44.03,"high":44.14,"low":43.21,"close":43.41,"volume":2917585},{"time":"2025-11-17","open":43.38,"high":43.75,"low":42.7,"close":43.11,"volume":1271883},{"time":"2025-11-18","open":43.08,"high":43.39,"low":42.01,"close":42.27,"volume":1314236},{"time":"2025-11-19","open":42.24,"high":43.09,"low":41.79,"close":42.67,"volume":2473944},{"time":"2025-11-20","open":42.65,"high":42.67,"low":42.39,"close":42.65,"volume":1369792},{"time":"2025-11-21","open":42.62,"high":42.73,"low":42.15,"close":42.68,"volume":4552985},{"time":"2025-11-24","open":42.65,"high":43.28,"low":42.65,"close":43.06,"volume":2236259},{"time":"2025-11-25","open":43.03,"high":43.33,"low":42.46,"close":42.77,"volume":1682276},{"time":"2025-11-26","open":42.74,"high":43.48,"low":42.64,"close":43.11,"volume":2039602},{"time":"2025-11-27","open":43.09,"high":43.2,"low":42.89,"close":43.13,"volume":607990},{"time":"2025-11-28","open":43.11,"high":44.19,"low":42.63,"close":43.93,"volume":3161120},{"time":"2025-12-01","open":43.9,"high":44.38,"low":43.4,"close":43.81,"volume":2429590},{"time":"2025-12-02","open":43.78,"high":43.85,"low":43.34,"close":43.59,"volume":3524675},{"time":"2025-12-03","open":43.56,"high":44.04,"low":42.66,"close":43.03,"volume":2339217},{"time":"2025-12-04","open":43.01,"high":43.04,"low":42.64,"close":42.64,"volume":2171035},{"time":"2025-12-05","open":42.61,"high":42.88,"low":42.27,"close":42.52,"volume":4351297},{"time":"2025-12-08","open":42.49,"high":42.92,"low":42.08,"close":42.14,"volume":4900574},{"time":"2025-12-09","open":42.11,"high":42.88,"low":42.09,"close":42.48,"volume":553645},{"time":"2025-12-10","open":42.45,"high":42.86,"low":42.12,"close":42.24,"volume":3265581},{"time":"2025-12-11","open":42.21,"high":42.6,"low":41.78,"close":42.37,"volume":1911296},{"time":"2025-12-12","open":42.34,"high":42.67,"low":41.71,"close":41.98,"volume":2693428},{"time":"2025-12-15","open":41.96,"high":42.44,"low":41.84,"close":42,"volume":5154324},{"time":"2025-12-16","open":41.97,"high":42.16,"low":41.78,"close":41.92,"volume":3021850},{"time":"2025-12-17","open":41.89,"high":42.07,"low":41.72,"close":41.78,"volume":2780889},{"time":"2025-12-18","open":41.76,"high":42.23,"low":41.43,"close":41.45,"volume":2227581},{"time":"2025-12-19","open":41.43,"high":42.31,"low":41.41,"close":41.88,"volume":706778},{"time":"2025-12-22","open":41.85,"high":42.22,"low":41.51,"close":41.71,"volume":1629604},{"time":"2025-12-23","open":41.68,"high":42.04,"low":41.46,"close":41.86,"volume":592676},{"time":"2025-12-24","open":41.84,"high":42.14,"low":41.61,"close":42.02,"volume":3348252},{"time":"2025-12-25","open":42,"high":42.29,"low":41.84,"close":42.17,"volume":1380416},{"time":"2025-12-26","open":42.15,"high":42.91,"low":41.7,"close":42.57,"volume":3301431},{"time":"2025-12-29","open":42.54,"high":42.83,"low":42.17,"close":42.75,"volume":2069472},{"time":"2025-12-30","open":42.72,"high":42.91,"low":42.72,"close":42.76,"volume":519190},{"time":"2025-12-31","open":42.74,"high":43.37,"low":42.27,"close":42.97,"volume":264932},{"time":"2026-01-01","open":42.94,"high":43.28,"low":42.38,"close":42.63,"volume":1057905},{"time":"2026-01-02","open":42.6,"high":42.88,"low":42.37,"close":42.43,"volume":3528204},{"time":"2026-01-05","open":42.4,"high":42.66,"low":42.02,"close":42.53,"volume":2295329},{"time":"2026-01-06","open":42.5,"high":42.83,"low":42.31,"close":42.51,"volume":3061714},{"time":"2026-01-07","open":42.48,"high":43.21,"low":42.19,"close":43.08,"volume":887738},{"time":"2026-01-08","open":43.06,"high":43.52,"low":42.69,"close":43.33,"volume":1758825},{"time":"2026-01-09","open":43.3,"high":44.55,"low":43.18,"close":44.15,"volume":5170449},{"time":"2026-01-12","open":44.13,"high":44.44,"low":43.53,"close":43.97,"volume":1150254},{"time":"2026-01-13","open":43.94,"high":44.29,"low":43.44,"close":43.77,"volume":282939},{"time":"2026-01-14","open":43.74,"high":44.34,"low":43.38,"close":43.99,"volume":4278214},{"time":"2026-01-15","open":43.97,"high":44.25,"low":43.03,"close":43.36,"volume":1799827},{"time":"2026-01-16","open":43.34,"high":43.77,"low":42.62,"close":42.79,"volume":4029547},{"time":"2026-01-19","open":42.76,"high":43.75,"low":42.29,"close":43.23,"volume":1148966},{"time":"2026-01-20","open":43.21,"high":43.42,"low":42.71,"close":43.16,"volume":3959086},{"time":"2026-01-21","open":43.13,"high":43.38,"low":42.59,"close":42.73,"volume":3597894},{"time":"2026-01-22","open":42.7,"high":43.13,"low":42.14,"close":42.41,"volume":1134503},{"time":"2026-01-23","open":42.39,"high":42.74,"low":42.09,"close":42.57,"volume":2089890},{"time":"2026-01-26","open":42.54,"high":42.8,"low":41.88,"close":42.12,"volume":3033897},{"time":"2026-01-27","open":42.09,"high":42.58,"low":41.81,"close":41.96,"volume":2710896},{"time":"2026-01-28","open":41.94,"high":42.24,"low":41.52,"close":42.14,"volume":3027353},{"time":"2026-01-29","open":42.11,"high":42.59,"low":41.72,"close":41.92,"volume":5068543},{"time":"2026-01-30","open":41.89,"high":42.01,"low":41.46,"close":41.72,"volume":1473751},{"time":"2026-02-02","open":41.69,"high":42.41,"low":41.62,"close":42.16,"volume":3364543},{"time":"2026-02-03","open":42.13,"high":42.74,"low":41.8,"close":42.73,"volume":1964050},{"time":"2026-02-04","open":42.7,"high":42.77,"low":41.81,"close":42.02,"volume":1441681},{"time":"2026-02-05","open":41.99,"high":42.58,"low":41.84,"close":42.13,"volume":4742306},{"time":"2026-02-06","open":42.11,"high":42.38,"low":41.67,"close":42.36,"volume":2586673},{"time":"2026-02-09","open":42.33,"high":42.91,"low":42.12,"close":42.66,"volume":1835681},{"time":"2026-02-10","open":42.64,"high":43.22,"low":42.37,"close":42.72,"volume":2370133},{"time":"2026-02-11","open":42.69,"high":42.99,"low":42.38,"close":42.96,"volume":924678},{"time":"2026-02-12","open":42.93,"high":43.1,"low":42.72,"close":42.96,"volume":304900},{"time":"2026-02-13","open":42.93,"high":43.03,"low":42.38,"close":42.72,"volume":2484870},{"time":"2026-02-16","open":42.69,"high":43.09,"low":42.25,"close":42.98,"volume":3603966},{"time":"2026-02-17","open":42.95,"high":43.36,"low":42.55,"close":43.31,"volume":2231352},{"time":"2026-02-18","open":43.29,"high":43.74,"low":42.93,"close":43.42,"volume":3819278},{"time":"2026-02-19","open":43.4,"high":43.57,"low":43.09,"close":43.4,"volume":3397188},{"time":"2026-02-20","open":43.37,"high":44.4,"low":43.35,"close":44.13,"volume":4642634},{"time":"2026-02-23","open":44.1,"high":44.62,"low":43.66,"close":44.08,"volume":877083},{"time":"2026-02-24","open":44.05,"high":44.35,"low":43.83,"close":44.18,"volume":1649952},{"time":"2026-02-25","open":44.15,"high":44.72,"low":44.09,"close":44.32,"volume":1767552},{"time":"2026-02-26","open":44.29,"high":44.64,"low":44.08,"close":44.62,"volume":2270137},{"time":"2026-02-27","open":44.59,"high":45.05,"low":44.47,"close":44.74,"volume":4334807},{"time":"2026-03-02","open":44.71,"high":44.91,"low":43.87,"close":44.04,"volume":1759816},{"time":"2026-03-03","open":44.01,"high":44.52,"low":42.87,"close":43.37,"volume":4941640},{"time":"2026-03-04","open":43.35,"high":43.95,"low":42.86,"close":43.51,"volume":3465177},{"time":"2026-03-05","open":43.48,"high":43.76,"low":43.11,"close":43.53,"volume":4964542},{"time":"2026-03-06","open":43.5,"high":43.52,"low":42.4,"close":42.56,"volume":4152170},{"time":"2026-03-09","open":42.53,"high":43.34,"low":42.2,"close":42.86,"volume":2232292},{"time":"2026-03-10","open":42.84,"high":43.54,"low":42.66,"close":43.06,"volume":2686316},{"time":"2026-03-11","open":43.03,"high":43.38,"low":42.55,"close":43.06,"volume":4017299},{"time":"2026-03-12","open":43.03,"high":43.4,"low":42.47,"close":42.84,"volume":2843376},{"time":"2026-03-13","open":42.82,"high":43.39,"low":42.65,"close":42.99,"volume":1110915},{"time":"2026-03-16","open":42.96,"high":43.45,"low":42.61,"close":43.34,"volume":3532129},{"time":"2026-03-17","open":43.31,"high":43.74,"low":42.84,"close":43.67,"volume":5013988},{"time":"2026-03-18","open":43.64,"high":43.69,"low":43.01,"close":43.1,"volume":2210512},{"time":"2026-03-19","open":43.08,"high":43.44,"low":42.92,"close":43.22,"volume":2773895},{"time":"2026-03-20","open":43.19,"high":43.53,"low":42.84,"close":42.89,"volume":4776363},{"time":"2026-03-23","open":42.86,"high":43.26,"low":42.51,"close":42.71,"volume":1499319},{"time":"2026-03-24","open":42.68,"high":43.48,"low":42.45,"close":42.98,"volume":2714032},{"time":"2026-03-25","open":42.95,"high":43.75,"low":42.51,"close":43.23,"volume":2083998},{"time":"2026-03-26","open":43.2,"high":43.7,"low":42.96,"close":43.09,"volume":778092},{"time":"2026-03-27","open":43.06,"high":43.71,"low":43,"close":43.54,"volume":4170716},{"time":"2026-03-30","open":43.51,"high":43.56,"low":43.11,"close":43.22,"volume":995418},{"time":"2026-03-31","open":43.2,"high":43.43,"low":42.97,"close":43.37,"volume":1886778},{"time":"2026-04-01","open":43.34,"high":43.46,"low":43.23,"close":43.23,"volume":1266871},{"time":"2026-04-02","open":43.2,"high":43.62,"low":43.13,"close":43.18,"volume":2382216},{"time":"2026-04-03","open":43.15,"high":43.61,"low":42.83,"close":43.36,"volume":4349841},{"time":"2026-04-06","open":43.34,"high":43.46,"low":43.05,"close":43.16,"volume":1701983},{"time":"2026-04-07","open":43.13,"high":43.42,"low":42.71,"close":42.88,"volume":502899},{"time":"2026-04-08","open":42.85,"high":43.2,"low":42.35,"close":42.5,"volume":5023380},{"time":"2026-04-09","open":42.48,"high":42.66,"low":41.62,"close":42.03,"volume":4573813},{"time":"2026-04-10","open":42,"high":42.32,"low":41.49,"close":41.99,"volume":789964},{"time":"2026-04-13","open":41.96,"high":42.22,"low":41.55,"close":42.02,"volume":812167},{"time":"2026-04-14","open":42,"high":42.64,"low":41.52,"close":42.16,"volume":773197},{"time":"2026-04-15","open":42.14,"high":42.61,"low":41.79,"close":41.87,"volume":1187846},{"time":"2026-04-16","open":41.84,"high":42.23,"low":41.54,"close":42.09,"volume":593076},{"time":"2026-04-17","open":42.07,"high":42.73,"low":41.87,"close":42.26,"volume":496621},{"time":"2026-04-20","open":42.23,"high":43.32,"low":41.82,"close":42.87,"volume":2728993},{"time":"2026-04-21","open":42.85,"high":43,"low":41.91,"close":42.25,"volume":4034106},{"time":"2026-04-22","open":42.22,"high":42.94,"low":41.94,"close":42.5,"volume":1552088},{"time":"2026-04-23","open":42.47,"high":42.59,"low":42.14,"close":42.42,"volume":1119313},{"time":"2026-04-24","open":42.39,"high":42.83,"low":41.67,"close":41.82,"volume":2410331},{"time":"2026-04-27","open":41.79,"high":42.28,"low":41.05,"close":41.51,"volume":249073},{"time":"2026-04-28","open":41.48,"high":42.22,"low":41.45,"close":42,"volume":4297589},{"time":"2026-04-29","open":41.97,"high":42.27,"low":41.55,"close":42.12,"volume":4164562},{"time":"2026-04-30","open":42.1,"high":42.29,"low":41.84,"close":42.24,"volume":3137926},{"time":"2026-05-01","open":42.21,"high":42.39,"low":42.17,"close":42.19,"volume":611192},{"time":"2026-05-04","open":42.16,"high":42.6,"low":41.62,"close":41.87,"volume":216393},{"time":"2026-05-05","open":41.84,"high":43.06,"low":41.45,"close":42.6,"volume":2073105},{"time":"2026-05-06","open":42.57,"high":42.91,"low":42.55,"close":42.89,"volume":2787545},{"time":"2026-05-07","open":42.86,"high":43.19,"low":42.52,"close":43.15,"volume":263533},{"time":"2026-05-08","open":43.12,"high":43.37,"low":42.68,"close":42.85,"volume":1392946},{"time":"2026-05-11","open":42.82,"high":43.82,"low":42.75,"close":43.52,"volume":3652259},{"time":"2026-05-12","open":43.49,"high":44.35,"low":43.03,"close":43.92,"volume":918913},{"time":"2026-05-13","open":43.89,"high":44.05,"low":43.2,"close":43.53,"volume":3811447},{"time":"2026-05-14","open":43.5,"high":43.61,"low":43.19,"close":43.25,"volume":4925732},{"time":"2026-05-15","open":43.25,"high":45,"low":45,"close":45,"volume":784182},{"time":"2026-05-18","open":45,"high":48,"low":45,"close":46,"volume":2921449},{"time":"2026-05-19","open":46,"high":47,"low":46.4,"close":47,"volume":2238842},{"time":"2026-05-20","open":47,"high":49.7,"low":47.95,"close":49,"volume":4765660},{"time":"2026-05-21","open":49,"high":49,"low":49,"close":49,"volume":2400359},{"time":"2026-05-22","open":49,"high":47.75,"low":47.75,"close":47.75,"volume":3586167},{"time":"2026-05-25","open":47.75,"high":47.75,"low":47.75,"close":47.75,"volume":1025220},{"time":"2026-05-26","open":47.75,"high":47.75,"low":47.75,"close":47.75,"volume":666952},{"time":"2026-05-29","open":47.75,"high":46,"low":45.05,"close":46,"volume":1480035},{"time":"2026-06-01","open":46,"high":46,"low":46,"close":46,"volume":1787137},{"time":"2026-06-02","open":46,"high":46,"low":46,"close":46,"volume":1326477},{"time":"2026-06-03","open":46,"high":44.85,"low":44.85,"close":44.85,"volume":1616459},{"time":"2026-06-04","open":44.85,"high":43,"low":43,"close":43,"volume":1281505},{"time":"2026-06-05","open":43,"high":45.9,"low":45.85,"close":45.9,"volume":1972056},{"time":"2026-06-09","open":45.9,"high":46.9,"low":46.9,"close":46.9,"volume":1296241},{"time":"2026-06-10","open":46.9,"high":45,"low":45,"close":45,"volume":937958},{"time":"2026-06-11","open":45,"high":45,"low":45,"close":45,"volume":2793816},{"time":"2026-06-13","open":45,"high":45,"low":45,"close":45,"volume":2793816},{"time":"2026-06-15","open":45,"high":43.1,"low":42.75,"close":42.75,"volume":2691226},{"time":"2026-06-16","open":42.75,"high":43,"low":43,"close":43,"volume":900507},{"time":"2026-06-17","open":43,"high":43,"low":40,"close":41,"volume":4295461},{"time":"2026-06-18","open":41,"high":44,"low":44,"close":44,"volume":1211830},{"time":"2026-06-19","open":44,"high":44,"low":44,"close":44,"volume":874640},{"time":"2026-06-22","open":44,"high":43.5,"low":41.2,"close":41.5,"volume":3376326},{"time":"2026-06-23","open":41.5,"high":43,"low":41.55,"close":43,"volume":3850602},{"time":"2026-06-24","open":43,"high":43,"low":43,"close":43,"volume":1294657},{"time":"2026-06-25","open":43,"high":40.05,"low":40.05,"close":40.05,"volume":1056206},{"time":"2026-06-26","open":40.05,"high":41.5,"low":40.05,"close":41.5,"volume":3035529},{"time":"2026-06-30","open":41.5,"high":41.5,"low":41.5,"close":41.5,"volume":678140},{"time":"2026-07-01","open":41.5,"high":38.6,"low":38.6,"close":38.6,"volume":2293344},{"time":"2026-07-02","open":38.6,"high":37.95,"low":37.95,"close":37.95,"volume":1090282},{"time":"2026-07-03","open":37.95,"high":38.65,"low":37.5,"close":38.65,"volume":1973410},{"time":"2026-07-06","open":38.65,"high":40,"low":40,"close":40,"volume":1656107},{"time":"2026-07-07","open":40,"high":42.45,"low":42.45,"close":42.45,"volume":1543105},{"time":"2026-07-08","open":42.45,"high":40.5,"low":38.25,"close":40.05,"volume":4124816},{"time":"2026-07-09","open":40.05,"high":40.5,"low":40.1,"close":40.1,"volume":2305582},{"time":"2026-07-10","open":40.1,"high":43,"low":40.5,"close":40.5,"volume":7198236},{"time":"2026-07-13","open":40.5,"high":40,"low":39.5,"close":39.5,"volume":2442237},{"time":"2026-07-14","open":39.5,"high":40.5,"low":40.5,"close":40.5,"volume":1156802},{"time":"2026-07-15","open":40.5,"high":43,"low":40.05,"close":43,"volume":2888045},{"time":"2026-07-16","open":43,"high":42.65,"low":41,"close":42.65,"volume":2680501},{"time":"2026-07-17","open":42.65,"high":42.65,"low":42.65,"close":42.65,"volume":1341908},{"time":"2026-07-20","open":42.65,"high":42.45,"low":41,"close":41,"volume":1086804},{"time":"2026-07-21","open":41,"high":41.55,"low":40,"close":41.55,"volume":3977995},{"time":"2026-07-22","open":41.55,"high":41.55,"low":40.2,"close":41.4,"volume":2985939},{"time":"2026-07-23","open":41.4,"high":43,"low":40.3,"close":40.3,"volume":3410922},{"time":"2026-07-24","open":39.9,"high":40.2,"low":39.05,"close":39.05,"volume":3802409},{"time":"2026-07-27","open":39.05,"high":39.45,"low":39,"close":39.45,"volume":10535591},{"time":"2026-07-28","open":39.45,"high":41,"low":40,"close":40.85,"volume":5489539},{"time":"2026-07-29","open":42,"high":43.5,"low":41.5,"close":42,"volume":27185440},{"time":"2026-07-30","open":42,"high":42.2,"low":40.5,"close":42,"volume":23098212},{"time":"2026-07-31","open":42,"high":42,"low":41.35,"close":42,"volume":7515704}],"count":257,"source":"mixed","cachedAt":"2026-08-01T20:47:47+00:00"}