{"ok":true,"symbol":"FIDELITYBK","name":"Fidelity Bank PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":21.55,"regularMarketChange":-0.05,"regularMarketChangePercent":-0.23,"52WeekHigh":24,"52WeekLow":17.5,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":22.3,"high":22.43,"low":22.29,"close":22.41,"volume":4541543},{"time":"2025-08-05","open":22.41,"high":22.51,"low":22.14,"close":22.31,"volume":1518083},{"time":"2025-08-06","open":22.32,"high":22.42,"low":21.77,"close":21.92,"volume":5158719},{"time":"2025-08-07","open":21.92,"high":22.11,"low":21.47,"close":21.53,"volume":3530764},{"time":"2025-08-08","open":21.53,"high":21.56,"low":21.42,"close":21.5,"volume":4591124},{"time":"2025-08-11","open":21.5,"high":21.67,"low":21.46,"close":21.66,"volume":2894762},{"time":"2025-08-12","open":21.67,"high":21.71,"low":21.09,"close":21.29,"volume":1033856},{"time":"2025-08-13","open":21.29,"high":21.46,"low":21.03,"close":21.22,"volume":774668},{"time":"2025-08-14","open":21.22,"high":21.27,"low":20.81,"close":21.01,"volume":1622862},{"time":"2025-08-15","open":21.01,"high":21.09,"low":20.57,"close":20.62,"volume":202254},{"time":"2025-08-18","open":20.63,"high":20.77,"low":20.24,"close":20.41,"volume":4251954},{"time":"2025-08-19","open":20.41,"high":20.49,"low":20,"close":20.09,"volume":2107353},{"time":"2025-08-20","open":20.09,"high":20.33,"low":20.04,"close":20.13,"volume":4106624},{"time":"2025-08-21","open":20.13,"high":20.33,"low":19.98,"close":20.31,"volume":3331170},{"time":"2025-08-22","open":20.32,"high":20.46,"low":20.27,"close":20.31,"volume":1320904},{"time":"2025-08-25","open":20.31,"high":20.37,"low":20.11,"close":20.21,"volume":1778257},{"time":"2025-08-26","open":20.21,"high":20.33,"low":20,"close":20.2,"volume":3663523},{"time":"2025-08-27","open":20.2,"high":20.29,"low":19.99,"close":20.11,"volume":1363410},{"time":"2025-08-28","open":20.12,"high":20.31,"low":19.97,"close":20.15,"volume":659611},{"time":"2025-08-29","open":20.15,"high":20.31,"low":20.07,"close":20.13,"volume":1909745},{"time":"2025-09-01","open":20.13,"high":20.36,"low":19.96,"close":20.26,"volume":3054199},{"time":"2025-09-02","open":20.26,"high":20.59,"low":20.12,"close":20.38,"volume":1654186},{"time":"2025-09-03","open":20.39,"high":20.58,"low":20.15,"close":20.22,"volume":4023769},{"time":"2025-09-04","open":20.22,"high":20.28,"low":19.89,"close":20.08,"volume":2516636},{"time":"2025-09-05","open":20.08,"high":20.19,"low":19.55,"close":19.74,"volume":1042097},{"time":"2025-09-08","open":19.74,"high":20.04,"low":19.59,"close":19.96,"volume":789058},{"time":"2025-09-09","open":19.96,"high":20.18,"low":19.74,"close":19.94,"volume":4806647},{"time":"2025-09-10","open":19.95,"high":20.05,"low":19.52,"close":19.66,"volume":3400738},{"time":"2025-09-11","open":19.66,"high":19.84,"low":19.37,"close":19.48,"volume":4131755},{"time":"2025-09-12","open":19.48,"high":19.59,"low":19.17,"close":19.3,"volume":2415964},{"time":"2025-09-15","open":19.3,"high":19.34,"low":19.05,"close":19.23,"volume":3214868},{"time":"2025-09-16","open":19.23,"high":19.64,"low":19.2,"close":19.42,"volume":2920377},{"time":"2025-09-17","open":19.42,"high":19.52,"low":18.99,"close":19.22,"volume":5182077},{"time":"2025-09-18","open":19.22,"high":19.27,"low":18.86,"close":19.01,"volume":1952250},{"time":"2025-09-19","open":19.01,"high":19.08,"low":18.62,"close":18.83,"volume":3319192},{"time":"2025-09-22","open":18.83,"high":19.02,"low":18.49,"close":18.67,"volume":3634930},{"time":"2025-09-23","open":18.67,"high":18.82,"low":18.41,"close":18.56,"volume":3894621},{"time":"2025-09-24","open":18.57,"high":18.69,"low":18.39,"close":18.43,"volume":3166705},{"time":"2025-09-25","open":18.43,"high":18.61,"low":18.22,"close":18.39,"volume":1980293},{"time":"2025-09-26","open":18.39,"high":18.59,"low":18.23,"close":18.4,"volume":4824351},{"time":"2025-09-29","open":18.4,"high":18.54,"low":18.19,"close":18.35,"volume":4176877},{"time":"2025-09-30","open":18.35,"high":18.39,"low":18.17,"close":18.34,"volume":1636587},{"time":"2025-10-01","open":18.35,"high":18.49,"low":18.05,"close":18.2,"volume":4649547},{"time":"2025-10-02","open":18.2,"high":18.45,"low":18.09,"close":18.24,"volume":1883712},{"time":"2025-10-03","open":18.24,"high":18.46,"low":18.08,"close":18.2,"volume":3380548},{"time":"2025-10-06","open":18.2,"high":18.28,"low":17.94,"close":18.07,"volume":5079658},{"time":"2025-10-07","open":18.07,"high":18.2,"low":17.79,"close":17.94,"volume":3044805},{"time":"2025-10-08","open":17.95,"high":18.27,"low":17.9,"close":18.12,"volume":2592724},{"time":"2025-10-09","open":18.12,"high":18.23,"low":17.93,"close":18.02,"volume":3414832},{"time":"2025-10-10","open":18.02,"high":18.14,"low":17.83,"close":17.91,"volume":561215},{"time":"2025-10-13","open":17.91,"high":18.37,"low":17.72,"close":18.25,"volume":4701184},{"time":"2025-10-14","open":18.26,"high":18.48,"low":18.17,"close":18.36,"volume":260274},{"time":"2025-10-15","open":18.36,"high":18.68,"low":18.18,"close":18.53,"volume":3734706},{"time":"2025-10-16","open":18.53,"high":18.62,"low":18.21,"close":18.29,"volume":3576119},{"time":"2025-10-17","open":18.29,"high":18.39,"low":18.07,"close":18.22,"volume":4396838},{"time":"2025-10-20","open":18.23,"high":18.4,"low":18.05,"close":18.25,"volume":3743958},{"time":"2025-10-21","open":18.25,"high":18.42,"low":18.08,"close":18.27,"volume":1204202},{"time":"2025-10-22","open":18.27,"high":18.35,"low":18.16,"close":18.21,"volume":4005828},{"time":"2025-10-23","open":18.21,"high":18.39,"low":18.21,"close":18.25,"volume":2453748},{"time":"2025-10-24","open":18.25,"high":18.49,"low":18.13,"close":18.4,"volume":4344604},{"time":"2025-10-27","open":18.4,"high":18.6,"low":18.25,"close":18.59,"volume":1834691},{"time":"2025-10-28","open":18.59,"high":19.12,"low":18.39,"close":18.94,"volume":3950428},{"time":"2025-10-29","open":18.95,"high":19.26,"low":18.84,"close":19.2,"volume":4913497},{"time":"2025-10-30","open":19.2,"high":19.73,"low":19.14,"close":19.61,"volume":4575813},{"time":"2025-10-31","open":19.62,"high":19.64,"low":19.29,"close":19.46,"volume":4398165},{"time":"2025-11-03","open":19.46,"high":19.68,"low":19.04,"close":19.21,"volume":2435666},{"time":"2025-11-04","open":19.21,"high":19.47,"low":19,"close":19.32,"volume":588056},{"time":"2025-11-05","open":19.32,"high":19.41,"low":19.17,"close":19.21,"volume":3808484},{"time":"2025-11-06","open":19.21,"high":19.37,"low":19.15,"close":19.21,"volume":915518},{"time":"2025-11-07","open":19.22,"high":19.42,"low":19.04,"close":19.11,"volume":1994976},{"time":"2025-11-10","open":19.12,"high":19.17,"low":18.94,"close":19.11,"volume":4985561},{"time":"2025-11-11","open":19.11,"high":19.19,"low":18.87,"close":19.09,"volume":790347},{"time":"2025-11-12","open":19.09,"high":19.14,"low":18.77,"close":18.97,"volume":4019825},{"time":"2025-11-13","open":18.97,"high":19.05,"low":18.71,"close":18.87,"volume":2126516},{"time":"2025-11-14","open":18.87,"high":19.17,"low":18.85,"close":19.04,"volume":1111097},{"time":"2025-11-17","open":19.04,"high":19.44,"low":18.95,"close":19.33,"volume":3040495},{"time":"2025-11-18","open":19.33,"high":19.55,"low":19.28,"close":19.29,"volume":1194625},{"time":"2025-11-19","open":19.3,"high":19.46,"low":19.12,"close":19.4,"volume":4625197},{"time":"2025-11-20","open":19.4,"high":19.66,"low":19.18,"close":19.51,"volume":2142478},{"time":"2025-11-21","open":19.51,"high":19.81,"low":19.45,"close":19.69,"volume":3118914},{"time":"2025-11-24","open":19.7,"high":19.72,"low":19.38,"close":19.44,"volume":887203},{"time":"2025-11-25","open":19.45,"high":19.82,"low":19.25,"close":19.7,"volume":789713},{"time":"2025-11-26","open":19.7,"high":19.92,"low":19.3,"close":19.48,"volume":981030},{"time":"2025-11-27","open":19.48,"high":19.54,"low":19.34,"close":19.49,"volume":1771014},{"time":"2025-11-28","open":19.49,"high":19.64,"low":19.27,"close":19.46,"volume":496871},{"time":"2025-12-01","open":19.47,"high":19.49,"low":19.41,"close":19.49,"volume":504575},{"time":"2025-12-02","open":19.49,"high":19.62,"low":19.26,"close":19.44,"volume":1677370},{"time":"2025-12-03","open":19.44,"high":19.61,"low":19.22,"close":19.29,"volume":2947163},{"time":"2025-12-04","open":19.29,"high":19.47,"low":19.11,"close":19.38,"volume":1238247},{"time":"2025-12-05","open":19.38,"high":19.45,"low":18.97,"close":19.14,"volume":3197138},{"time":"2025-12-08","open":19.14,"high":19.27,"low":18.96,"close":19,"volume":2732189},{"time":"2025-12-09","open":19.01,"high":19.09,"low":18.82,"close":18.88,"volume":697215},{"time":"2025-12-10","open":18.89,"high":19.11,"low":18.84,"close":19,"volume":4879538},{"time":"2025-12-11","open":19,"high":19.2,"low":18.93,"close":19.09,"volume":669639},{"time":"2025-12-12","open":19.09,"high":19.16,"low":19.02,"close":19.02,"volume":2272031},{"time":"2025-12-15","open":19.03,"high":19.25,"low":18.88,"close":19.19,"volume":2940042},{"time":"2025-12-16","open":19.19,"high":19.39,"low":19.12,"close":19.14,"volume":2355823},{"time":"2025-12-17","open":19.14,"high":19.6,"low":18.96,"close":19.48,"volume":1806219},{"time":"2025-12-18","open":19.48,"high":19.87,"low":19.39,"close":19.66,"volume":5100077},{"time":"2025-12-19","open":19.66,"high":19.75,"low":19.42,"close":19.56,"volume":2108069},{"time":"2025-12-22","open":19.56,"high":19.57,"low":19.21,"close":19.26,"volume":4257330},{"time":"2025-12-23","open":19.26,"high":19.52,"low":19.16,"close":19.32,"volume":4154965},{"time":"2025-12-24","open":19.33,"high":19.35,"low":19,"close":19.2,"volume":1621924},{"time":"2025-12-25","open":19.21,"high":19.25,"low":19.06,"close":19.23,"volume":2666797},{"time":"2025-12-26","open":19.23,"high":19.44,"low":19.02,"close":19.43,"volume":3192721},{"time":"2025-12-29","open":19.43,"high":19.49,"low":18.99,"close":19.19,"volume":2384931},{"time":"2025-12-30","open":19.19,"high":19.4,"low":19.01,"close":19.3,"volume":3646370},{"time":"2025-12-31","open":19.31,"high":19.59,"low":19.08,"close":19.48,"volume":509343},{"time":"2026-01-01","open":19.48,"high":19.69,"low":19.22,"close":19.4,"volume":3027371},{"time":"2026-01-02","open":19.4,"high":19.86,"low":19.21,"close":19.68,"volume":3618177},{"time":"2026-01-05","open":19.68,"high":20.05,"low":19.46,"close":19.84,"volume":2061188},{"time":"2026-01-06","open":19.84,"high":20.13,"low":19.74,"close":19.96,"volume":4225967},{"time":"2026-01-07","open":19.96,"high":20.1,"low":19.93,"close":19.93,"volume":4996652},{"time":"2026-01-08","open":19.93,"high":20.38,"low":19.77,"close":20.15,"volume":4636795},{"time":"2026-01-09","open":20.16,"high":20.22,"low":19.94,"close":20.19,"volume":1383916},{"time":"2026-01-12","open":20.19,"high":20.58,"low":20.02,"close":20.45,"volume":3248604},{"time":"2026-01-13","open":20.46,"high":20.68,"low":20.2,"close":20.37,"volume":694209},{"time":"2026-01-14","open":20.38,"high":20.44,"low":20.38,"close":20.4,"volume":964945},{"time":"2026-01-15","open":20.4,"high":20.61,"low":20.29,"close":20.47,"volume":1187631},{"time":"2026-01-16","open":20.47,"high":20.79,"low":20.43,"close":20.55,"volume":2870392},{"time":"2026-01-19","open":20.56,"high":20.82,"low":20.45,"close":20.71,"volume":1935248},{"time":"2026-01-20","open":20.71,"high":20.77,"low":20.43,"close":20.61,"volume":2825880},{"time":"2026-01-21","open":20.61,"high":20.67,"low":20.26,"close":20.43,"volume":4401735},{"time":"2026-01-22","open":20.43,"high":20.58,"low":20.22,"close":20.38,"volume":1140211},{"time":"2026-01-23","open":20.38,"high":20.77,"low":20.15,"close":20.74,"volume":2494813},{"time":"2026-01-26","open":20.74,"high":20.85,"low":20.56,"close":20.66,"volume":2973985},{"time":"2026-01-27","open":20.66,"high":20.69,"low":20.4,"close":20.45,"volume":2487734},{"time":"2026-01-28","open":20.45,"high":20.49,"low":20.23,"close":20.24,"volume":2632206},{"time":"2026-01-29","open":20.24,"high":20.46,"low":19.66,"close":19.77,"volume":1721066},{"time":"2026-01-30","open":19.78,"high":20.12,"low":19.66,"close":19.98,"volume":1401802},{"time":"2026-02-02","open":19.98,"high":20.32,"low":19.83,"close":20.28,"volume":2490019},{"time":"2026-02-03","open":20.28,"high":20.43,"low":20.05,"close":20.24,"volume":4090324},{"time":"2026-02-04","open":20.24,"high":20.26,"low":19.9,"close":20,"volume":5023573},{"time":"2026-02-05","open":20,"high":20.21,"low":19.98,"close":20.06,"volume":1922063},{"time":"2026-02-06","open":20.06,"high":20.25,"low":20.03,"close":20.04,"volume":961649},{"time":"2026-02-09","open":20.05,"high":20.12,"low":19.83,"close":19.95,"volume":1947841},{"time":"2026-02-10","open":19.96,"high":20.12,"low":19.93,"close":19.97,"volume":1236581},{"time":"2026-02-11","open":19.97,"high":20.19,"low":19.6,"close":19.77,"volume":624722},{"time":"2026-02-12","open":19.77,"high":19.86,"low":19.27,"close":19.48,"volume":4765131},{"time":"2026-02-13","open":19.49,"high":19.69,"low":19.05,"close":19.27,"volume":1721897},{"time":"2026-02-16","open":19.28,"high":19.44,"low":19.11,"close":19.24,"volume":1857302},{"time":"2026-02-17","open":19.25,"high":19.51,"low":19.21,"close":19.37,"volume":1208988},{"time":"2026-02-18","open":19.37,"high":19.8,"low":19.28,"close":19.59,"volume":3748201},{"time":"2026-02-19","open":19.59,"high":19.71,"low":19.52,"close":19.66,"volume":4283026},{"time":"2026-02-20","open":19.66,"high":19.7,"low":19.49,"close":19.68,"volume":2159193},{"time":"2026-02-23","open":19.68,"high":19.73,"low":19.57,"close":19.63,"volume":2190351},{"time":"2026-02-24","open":19.64,"high":20.13,"low":19.57,"close":19.93,"volume":294607},{"time":"2026-02-25","open":19.93,"high":20.35,"low":19.86,"close":20.13,"volume":3999684},{"time":"2026-02-26","open":20.13,"high":20.39,"low":20.12,"close":20.22,"volume":4180236},{"time":"2026-02-27","open":20.22,"high":20.58,"low":20.04,"close":20.38,"volume":982619},{"time":"2026-03-02","open":20.38,"high":20.56,"low":20.31,"close":20.43,"volume":749886},{"time":"2026-03-03","open":20.43,"high":20.55,"low":19.98,"close":20.18,"volume":3757786},{"time":"2026-03-04","open":20.18,"high":20.32,"low":20.04,"close":20.28,"volume":1586222},{"time":"2026-03-05","open":20.29,"high":20.56,"low":20.2,"close":20.32,"volume":4854944},{"time":"2026-03-06","open":20.32,"high":20.62,"low":20.19,"close":20.61,"volume":3722153},{"time":"2026-03-09","open":20.62,"high":21.27,"low":20.61,"close":21.05,"volume":1855233},{"time":"2026-03-10","open":21.06,"high":21.29,"low":20.99,"close":21.15,"volume":1409030},{"time":"2026-03-11","open":21.15,"high":21.49,"low":21.08,"close":21.46,"volume":3763859},{"time":"2026-03-12","open":21.46,"high":21.48,"low":21.33,"close":21.46,"volume":257873},{"time":"2026-03-13","open":21.46,"high":21.65,"low":21.16,"close":21.34,"volume":771445},{"time":"2026-03-16","open":21.34,"high":21.62,"low":21.16,"close":21.38,"volume":2659910},{"time":"2026-03-17","open":21.39,"high":21.6,"low":21.16,"close":21.55,"volume":5060304},{"time":"2026-03-18","open":21.55,"high":21.88,"low":21.42,"close":21.62,"volume":892649},{"time":"2026-03-19","open":21.63,"high":21.68,"low":21.27,"close":21.29,"volume":2811890},{"time":"2026-03-20","open":21.29,"high":21.53,"low":21.26,"close":21.34,"volume":1817762},{"time":"2026-03-23","open":21.35,"high":21.45,"low":21.31,"close":21.44,"volume":5071661},{"time":"2026-03-24","open":21.44,"high":21.92,"low":21.36,"close":21.71,"volume":4577001},{"time":"2026-03-25","open":21.71,"high":21.95,"low":21.45,"close":21.64,"volume":2627620},{"time":"2026-03-26","open":21.64,"high":21.69,"low":21.33,"close":21.38,"volume":5192421},{"time":"2026-03-27","open":21.38,"high":21.58,"low":21.34,"close":21.36,"volume":2558781},{"time":"2026-03-30","open":21.36,"high":21.65,"low":21.33,"close":21.5,"volume":4477147},{"time":"2026-03-31","open":21.51,"high":21.58,"low":21.36,"close":21.49,"volume":1609798},{"time":"2026-04-01","open":21.49,"high":21.64,"low":21.37,"close":21.51,"volume":3162934},{"time":"2026-04-02","open":21.51,"high":21.73,"low":21.17,"close":21.35,"volume":4048022},{"time":"2026-04-03","open":21.35,"high":21.97,"low":21.24,"close":21.77,"volume":650783},{"time":"2026-04-06","open":21.77,"high":21.8,"low":21.61,"close":21.62,"volume":4159230},{"time":"2026-04-07","open":21.62,"high":22.03,"low":21.61,"close":21.77,"volume":1290843},{"time":"2026-04-08","open":21.78,"high":21.94,"low":21.72,"close":21.93,"volume":1038272},{"time":"2026-04-09","open":21.93,"high":22.07,"low":21.76,"close":21.88,"volume":4597868},{"time":"2026-04-10","open":21.89,"high":21.97,"low":21.59,"close":21.68,"volume":830896},{"time":"2026-04-13","open":21.68,"high":22.04,"low":21.47,"close":21.89,"volume":3308467},{"time":"2026-04-14","open":21.89,"high":22.03,"low":21.68,"close":21.76,"volume":4082988},{"time":"2026-04-15","open":21.76,"high":22.41,"low":21.68,"close":22.18,"volume":686402},{"time":"2026-04-16","open":22.18,"high":22.4,"low":22.12,"close":22.19,"volume":3353486},{"time":"2026-04-17","open":22.2,"high":22.3,"low":21.96,"close":22.19,"volume":982182},{"time":"2026-04-20","open":22.19,"high":22.61,"low":22.11,"close":22.43,"volume":3747221},{"time":"2026-04-21","open":22.44,"high":22.9,"low":22.39,"close":22.76,"volume":4453208},{"time":"2026-04-22","open":22.77,"high":22.97,"low":22.68,"close":22.86,"volume":1523922},{"time":"2026-04-23","open":22.86,"high":23.17,"low":22.82,"close":22.96,"volume":850705},{"time":"2026-04-24","open":22.97,"high":23.27,"low":22.82,"close":23.18,"volume":3439650},{"time":"2026-04-27","open":23.19,"high":23.21,"low":22.84,"close":23.03,"volume":2779714},{"time":"2026-04-28","open":23.03,"high":23.53,"low":22.87,"close":23.26,"volume":1976899},{"time":"2026-04-29","open":23.26,"high":23.63,"low":23.22,"close":23.6,"volume":2838370},{"time":"2026-04-30","open":23.6,"high":23.85,"low":23.19,"close":23.29,"volume":4119617},{"time":"2026-05-01","open":23.29,"high":23.39,"low":23.2,"close":23.29,"volume":942733},{"time":"2026-05-04","open":23.29,"high":23.73,"low":23.27,"close":23.52,"volume":3829408},{"time":"2026-05-05","open":23.52,"high":23.62,"low":23.2,"close":23.24,"volume":743414},{"time":"2026-05-06","open":23.25,"high":23.39,"low":23.19,"close":23.29,"volume":879149},{"time":"2026-05-07","open":23.29,"high":23.48,"low":23.05,"close":23.23,"volume":1540246},{"time":"2026-05-08","open":23.23,"high":23.31,"low":22.81,"close":23.06,"volume":1200275},{"time":"2026-05-11","open":23.06,"high":23.11,"low":22.98,"close":23.06,"volume":4601257},{"time":"2026-05-12","open":23.06,"high":23.26,"low":22.75,"close":22.86,"volume":1399998},{"time":"2026-05-13","open":22.86,"high":22.94,"low":22.27,"close":22.44,"volume":292182},{"time":"2026-05-14","open":22.44,"high":22.64,"low":22.27,"close":22.3,"volume":2604685},{"time":"2026-05-15","open":22.3,"high":23,"low":21.1,"close":22.9,"volume":19962439},{"time":"2026-05-18","open":22.9,"high":23.5,"low":22.9,"close":23,"volume":57290767},{"time":"2026-05-19","open":23,"high":23,"low":21.1,"close":23,"volume":26476365},{"time":"2026-05-20","open":23,"high":23.5,"low":22.9,"close":23.5,"volume":21744226},{"time":"2026-05-21","open":23.5,"high":23.5,"low":22.7,"close":23.5,"volume":57037104},{"time":"2026-05-22","open":23.5,"high":23.5,"low":22.9,"close":23.5,"volume":198076652},{"time":"2026-05-25","open":23.5,"high":24,"low":23.5,"close":23.75,"volume":35795912},{"time":"2026-05-26","open":23.75,"high":23.75,"low":21.6,"close":21.6,"volume":13093601},{"time":"2026-05-29","open":21.6,"high":22.45,"low":21,"close":21.2,"volume":9809202},{"time":"2026-06-01","open":21.2,"high":21.2,"low":20.2,"close":20.25,"volume":8573448},{"time":"2026-06-02","open":20.25,"high":21.9,"low":20.6,"close":21.05,"volume":13583049},{"time":"2026-06-03","open":21.05,"high":21.4,"low":20.6,"close":20.65,"volume":9212992},{"time":"2026-06-04","open":20.65,"high":20.95,"low":20,"close":20,"volume":7618710},{"time":"2026-06-05","open":20,"high":20.7,"low":20.05,"close":20.7,"volume":10999642},{"time":"2026-06-08","open":20.7,"high":20.4,"low":20.1,"close":20.4,"volume":13280484},{"time":"2026-06-09","open":20.6,"high":20.45,"low":20,"close":20.4,"volume":19167566},{"time":"2026-06-10","open":20.4,"high":20.1,"low":19.65,"close":19.9,"volume":28502739},{"time":"2026-06-11","open":19.9,"high":20,"low":19.9,"close":20,"volume":25816483},{"time":"2026-06-13","open":19.9,"high":20.7,"low":19.9,"close":20,"volume":26515514},{"time":"2026-06-15","open":20,"high":20.5,"low":19.4,"close":19.5,"volume":10295793},{"time":"2026-06-16","open":19.5,"high":20.7,"low":19.4,"close":19.4,"volume":9164802},{"time":"2026-06-17","open":19.4,"high":19.05,"low":18.55,"close":18.8,"volume":13455262},{"time":"2026-06-18","open":18.8,"high":18.8,"low":17.95,"close":18.2,"volume":15950678},{"time":"2026-06-19","open":18.2,"high":18.2,"low":18,"close":18,"volume":7335861},{"time":"2026-06-22","open":18,"high":19.55,"low":17.9,"close":17.9,"volume":48735157},{"time":"2026-06-23","open":17.9,"high":18.45,"low":17.85,"close":18.15,"volume":59372099},{"time":"2026-06-24","open":18.15,"high":19,"low":18.15,"close":18.15,"volume":21989094},{"time":"2026-06-25","open":18.15,"high":18.2,"low":18,"close":18.2,"volume":24069677},{"time":"2026-06-26","open":18.2,"high":18.35,"low":18.2,"close":18.2,"volume":10751769},{"time":"2026-06-29","open":18.2,"high":18.5,"low":18.15,"close":18.35,"volume":13493402},{"time":"2026-06-30","open":18.35,"high":18.35,"low":18.2,"close":18.35,"volume":12892216},{"time":"2026-07-01","open":18.35,"high":18.35,"low":18.2,"close":18.3,"volume":9767345},{"time":"2026-07-02","open":18.3,"high":18.4,"low":18.2,"close":18.4,"volume":20054912},{"time":"2026-07-03","open":18.4,"high":18.3,"low":17.9,"close":18,"volume":14729060},{"time":"2026-07-06","open":18,"high":18.5,"low":17.5,"close":18.5,"volume":35782955},{"time":"2026-07-07","open":18.5,"high":18.05,"low":18,"close":18.05,"volume":32595362},{"time":"2026-07-08","open":18.05,"high":19.85,"low":18,"close":19.85,"volume":47457923},{"time":"2026-07-09","open":19.85,"high":20,"low":19.3,"close":19.5,"volume":16018543},{"time":"2026-07-10","open":19.5,"high":19.5,"low":19,"close":19,"volume":26275969},{"time":"2026-07-13","open":19,"high":19.5,"low":18,"close":19.5,"volume":16601214},{"time":"2026-07-14","open":19.5,"high":19.9,"low":19.5,"close":19.9,"volume":10592211},{"time":"2026-07-15","open":19.9,"high":20.95,"low":19.6,"close":20.95,"volume":27255775},{"time":"2026-07-16","open":20.95,"high":21.25,"low":20.3,"close":21.25,"volume":23807815},{"time":"2026-07-17","open":21.25,"high":21.85,"low":20.4,"close":21.85,"volume":25754444},{"time":"2026-07-20","open":21.85,"high":21.8,"low":20.55,"close":21.8,"volume":6931204},{"time":"2026-07-21","open":21.8,"high":21.8,"low":21.5,"close":21.6,"volume":18216937},{"time":"2026-07-22","open":21.6,"high":21.6,"low":21,"close":21.6,"volume":13900079},{"time":"2026-07-23","open":21.6,"high":22,"low":21,"close":22,"volume":13427552},{"time":"2026-07-24","open":22,"high":22,"low":21,"close":21,"volume":14367014},{"time":"2026-07-27","open":21,"high":21.45,"low":20.9,"close":21.45,"volume":8610732},{"time":"2026-07-28","open":21.45,"high":22,"low":21.2,"close":21.8,"volume":11751432},{"time":"2026-07-29","open":21.8,"high":21.85,"low":21.45,"close":21.6,"volume":22264690},{"time":"2026-07-30","open":21.6,"high":21.65,"low":21,"close":21.6,"volume":29704341},{"time":"2026-07-31","open":21.6,"high":21.7,"low":21.5,"close":21.55,"volume":11497527}],"count":258,"source":"mixed","cachedAt":"2026-08-02T20:19:55+00:00"}