{"ok":true,"symbol":"FIRSTHOLDCO","name":"FBN Holdings PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":129.55,"regularMarketChange":9.6,"regularMarketChangePercent":8,"52WeekHigh":130,"52WeekLow":52.5,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":71.8,"high":71.94,"low":71.7,"close":71.92,"volume":1013405},{"time":"2025-08-05","open":71.92,"high":72.31,"low":70.84,"close":71.38,"volume":2812923},{"time":"2025-08-06","open":71.37,"high":72.2,"low":70.36,"close":70.49,"volume":4265206},{"time":"2025-08-07","open":70.49,"high":70.54,"low":69.43,"close":70.03,"volume":2104506},{"time":"2025-08-08","open":70.02,"high":70.42,"low":68.67,"close":69.47,"volume":1758815},{"time":"2025-08-11","open":69.47,"high":70.48,"low":68.88,"close":70.27,"volume":3507948},{"time":"2025-08-12","open":70.26,"high":70.7,"low":68.88,"close":69.41,"volume":3712891},{"time":"2025-08-13","open":69.41,"high":71.05,"low":69.13,"close":70.37,"volume":858831},{"time":"2025-08-14","open":70.37,"high":71.08,"low":70.12,"close":70.78,"volume":714862},{"time":"2025-08-15","open":70.77,"high":71.66,"low":70.06,"close":71.17,"volume":2989500},{"time":"2025-08-18","open":71.17,"high":71.25,"low":70.52,"close":70.95,"volume":327978},{"time":"2025-08-19","open":70.94,"high":71.58,"low":70.38,"close":70.93,"volume":1229664},{"time":"2025-08-20","open":70.93,"high":72.11,"low":70.84,"close":71.86,"volume":3337040},{"time":"2025-08-21","open":71.85,"high":72.38,"low":71,"close":72.14,"volume":4436310},{"time":"2025-08-22","open":72.14,"high":72.8,"low":71.41,"close":72.45,"volume":2289046},{"time":"2025-08-25","open":72.44,"high":73.34,"low":72.27,"close":72.81,"volume":2959151},{"time":"2025-08-26","open":72.81,"high":73.04,"low":71.21,"close":72.02,"volume":2485017},{"time":"2025-08-27","open":72.01,"high":72.26,"low":71.57,"close":71.71,"volume":447884},{"time":"2025-08-28","open":71.7,"high":72.64,"low":71.33,"close":71.97,"volume":3079237},{"time":"2025-08-29","open":71.97,"high":72.39,"low":71.04,"close":71.88,"volume":4907480},{"time":"2025-09-01","open":71.87,"high":72.18,"low":71.59,"close":71.87,"volume":3442169},{"time":"2025-09-02","open":71.87,"high":72.91,"low":71.24,"close":72.3,"volume":2907785},{"time":"2025-09-03","open":72.29,"high":73.67,"low":72.21,"close":72.95,"volume":2443291},{"time":"2025-09-04","open":72.95,"high":73.22,"low":72.84,"close":73.04,"volume":3353661},{"time":"2025-09-05","open":73.03,"high":73.57,"low":72.98,"close":73.5,"volume":810108},{"time":"2025-09-08","open":73.5,"high":73.66,"low":72.83,"close":73.21,"volume":4721918},{"time":"2025-09-09","open":73.2,"high":73.49,"low":72.47,"close":73.25,"volume":4219576},{"time":"2025-09-10","open":73.25,"high":75.16,"low":72.83,"close":74.32,"volume":2171309},{"time":"2025-09-11","open":74.31,"high":76.17,"low":74,"close":75.38,"volume":2278213},{"time":"2025-09-12","open":75.38,"high":76.27,"low":74.96,"close":75.58,"volume":3431804},{"time":"2025-09-15","open":75.57,"high":75.78,"low":74.34,"close":75.22,"volume":1047118},{"time":"2025-09-16","open":75.22,"high":75.89,"low":75.21,"close":75.75,"volume":4879425},{"time":"2025-09-17","open":75.74,"high":75.89,"low":74.49,"close":75.25,"volume":4268166},{"time":"2025-09-18","open":75.25,"high":75.72,"low":74.95,"close":75.56,"volume":1702869},{"time":"2025-09-19","open":75.55,"high":76.57,"low":75.45,"close":75.68,"volume":947633},{"time":"2025-09-22","open":75.68,"high":75.72,"low":74.74,"close":74.8,"volume":3568178},{"time":"2025-09-23","open":74.79,"high":75.41,"low":73.85,"close":74.25,"volume":4453479},{"time":"2025-09-24","open":74.24,"high":74.82,"low":73.79,"close":74.62,"volume":4687718},{"time":"2025-09-25","open":74.62,"high":75.32,"low":73.35,"close":74.19,"volume":782562},{"time":"2025-09-26","open":74.18,"high":74.52,"low":73.61,"close":74.3,"volume":4699684},{"time":"2025-09-29","open":74.3,"high":74.48,"low":74.11,"close":74.34,"volume":1154024},{"time":"2025-09-30","open":74.33,"high":76.2,"low":74.22,"close":75.46,"volume":4264423},{"time":"2025-10-01","open":75.46,"high":76.54,"low":74.63,"close":76.05,"volume":1585095},{"time":"2025-10-02","open":76.05,"high":76.06,"low":75.37,"close":75.66,"volume":1783789},{"time":"2025-10-03","open":75.66,"high":76.04,"low":74.12,"close":74.96,"volume":4605570},{"time":"2025-10-06","open":74.95,"high":75.26,"low":74.52,"close":74.94,"volume":5149800},{"time":"2025-10-07","open":74.94,"high":75.97,"low":74.1,"close":75.62,"volume":767208},{"time":"2025-10-08","open":75.61,"high":76.2,"low":75.3,"close":75.58,"volume":4928848},{"time":"2025-10-09","open":75.58,"high":76.47,"low":75.06,"close":75.62,"volume":5104308},{"time":"2025-10-10","open":75.61,"high":75.85,"low":73.96,"close":74.19,"volume":2887692},{"time":"2025-10-13","open":74.18,"high":75.73,"low":73.58,"close":74.86,"volume":1201693},{"time":"2025-10-14","open":74.86,"high":75.3,"low":74.17,"close":74.31,"volume":2267510},{"time":"2025-10-15","open":74.3,"high":74.88,"low":73.56,"close":74.35,"volume":3026386},{"time":"2025-10-16","open":74.35,"high":74.88,"low":73.47,"close":74.69,"volume":3712247},{"time":"2025-10-17","open":74.68,"high":75.49,"low":74.38,"close":74.4,"volume":2179188},{"time":"2025-10-20","open":74.4,"high":74.49,"low":73.98,"close":74.42,"volume":3257498},{"time":"2025-10-21","open":74.41,"high":75.27,"low":74.15,"close":74.42,"volume":722441},{"time":"2025-10-22","open":74.42,"high":74.84,"low":73.26,"close":74.1,"volume":1286205},{"time":"2025-10-23","open":74.1,"high":74.75,"low":72.99,"close":73.2,"volume":2240208},{"time":"2025-10-24","open":73.19,"high":74.92,"low":72.81,"close":74.23,"volume":3857387},{"time":"2025-10-27","open":74.23,"high":74.9,"low":73.65,"close":74.16,"volume":1287126},{"time":"2025-10-28","open":74.15,"high":74.79,"low":73.66,"close":73.9,"volume":314175},{"time":"2025-10-29","open":73.9,"high":74.41,"low":73.87,"close":74.2,"volume":3882179},{"time":"2025-10-30","open":74.19,"high":74.93,"low":72.76,"close":73.02,"volume":3577389},{"time":"2025-10-31","open":73.01,"high":73.71,"low":72.66,"close":73.61,"volume":4203646},{"time":"2025-11-03","open":73.61,"high":73.87,"low":72.48,"close":73.2,"volume":2030917},{"time":"2025-11-04","open":73.19,"high":74.28,"low":72.7,"close":73.41,"volume":5141466},{"time":"2025-11-05","open":73.41,"high":74.04,"low":72.64,"close":73.17,"volume":4405134},{"time":"2025-11-06","open":73.16,"high":74.2,"low":72.76,"close":73.67,"volume":2863284},{"time":"2025-11-07","open":73.67,"high":74.31,"low":72.35,"close":73.08,"volume":1564624},{"time":"2025-11-10","open":73.08,"high":73.49,"low":72.65,"close":72.79,"volume":3050407},{"time":"2025-11-11","open":72.78,"high":73.81,"low":72.43,"close":72.96,"volume":1606448},{"time":"2025-11-12","open":72.96,"high":73.1,"low":72.02,"close":72.2,"volume":3959939},{"time":"2025-11-13","open":72.2,"high":72.78,"low":71.48,"close":71.99,"volume":2175203},{"time":"2025-11-14","open":71.98,"high":73.09,"low":71.79,"close":72.62,"volume":3969340},{"time":"2025-11-17","open":72.62,"high":73.31,"low":72.37,"close":73.19,"volume":1401138},{"time":"2025-11-18","open":73.19,"high":73.26,"low":72.27,"close":72.69,"volume":3759651},{"time":"2025-11-19","open":72.69,"high":72.88,"low":70.71,"close":71.51,"volume":1367556},{"time":"2025-11-20","open":71.51,"high":71.69,"low":71,"close":71.66,"volume":793642},{"time":"2025-11-21","open":71.65,"high":72.05,"low":71.29,"close":71.61,"volume":513771},{"time":"2025-11-24","open":71.61,"high":72.1,"low":70.18,"close":71.03,"volume":1245136},{"time":"2025-11-25","open":71.03,"high":71.57,"low":70.17,"close":70.68,"volume":3879860},{"time":"2025-11-26","open":70.67,"high":70.99,"low":70.53,"close":70.9,"volume":2035751},{"time":"2025-11-27","open":70.9,"high":71.47,"low":70,"close":70.83,"volume":2599457},{"time":"2025-11-28","open":70.82,"high":72.17,"low":70.17,"close":71.71,"volume":3135315},{"time":"2025-12-01","open":71.71,"high":72.96,"low":71.34,"close":72.61,"volume":1546852},{"time":"2025-12-02","open":72.61,"high":73.21,"low":72.17,"close":72.3,"volume":2782204},{"time":"2025-12-03","open":72.29,"high":72.93,"low":71.92,"close":72.71,"volume":1544629},{"time":"2025-12-04","open":72.71,"high":73.51,"low":72.31,"close":72.78,"volume":779848},{"time":"2025-12-05","open":72.77,"high":73.28,"low":71.15,"close":71.59,"volume":5038107},{"time":"2025-12-08","open":71.58,"high":71.93,"low":70.79,"close":71.01,"volume":2525665},{"time":"2025-12-09","open":71,"high":71.08,"low":69.91,"close":70.39,"volume":1642823},{"time":"2025-12-10","open":70.38,"high":71.35,"low":70.08,"close":70.62,"volume":3928661},{"time":"2025-12-11","open":70.62,"high":71.46,"low":70.45,"close":70.79,"volume":2471319},{"time":"2025-12-12","open":70.79,"high":72.16,"low":70.05,"close":71.44,"volume":4871958},{"time":"2025-12-15","open":71.43,"high":72.4,"low":71.33,"close":72.01,"volume":4645463},{"time":"2025-12-16","open":72,"high":72.45,"low":70.62,"close":71.07,"volume":1376483},{"time":"2025-12-17","open":71.07,"high":71.27,"low":69.79,"close":70.55,"volume":4900584},{"time":"2025-12-18","open":70.54,"high":70.76,"low":68.84,"close":69.61,"volume":4122096},{"time":"2025-12-19","open":69.61,"high":70.37,"low":69.54,"close":70.06,"volume":3687638},{"time":"2025-12-22","open":70.06,"high":70.55,"low":69.39,"close":69.98,"volume":3482372},{"time":"2025-12-23","open":69.97,"high":70.31,"low":68.71,"close":69.46,"volume":3679682},{"time":"2025-12-24","open":69.45,"high":70.57,"low":68.86,"close":70.11,"volume":3729316},{"time":"2025-12-25","open":70.11,"high":70.43,"low":68.78,"close":69.47,"volume":4088887},{"time":"2025-12-26","open":69.47,"high":69.78,"low":68.47,"close":69.23,"volume":1564247},{"time":"2025-12-29","open":69.22,"high":69.99,"low":67.41,"close":68.13,"volume":4700355},{"time":"2025-12-30","open":68.13,"high":69.4,"low":67.53,"close":68.81,"volume":1631105},{"time":"2025-12-31","open":68.81,"high":70.1,"low":68.65,"close":69.48,"volume":1028977},{"time":"2026-01-01","open":69.48,"high":70.3,"low":68.83,"close":69.11,"volume":4168425},{"time":"2026-01-02","open":69.11,"high":69.85,"low":68.64,"close":69.07,"volume":4505591},{"time":"2026-01-05","open":69.06,"high":70.33,"low":68.97,"close":69.81,"volume":2456237},{"time":"2026-01-06","open":69.8,"high":71.66,"low":69.45,"close":70.98,"volume":4098687},{"time":"2026-01-07","open":70.98,"high":71.44,"low":70,"close":70.56,"volume":214143},{"time":"2026-01-08","open":70.56,"high":72.21,"low":69.93,"close":71.69,"volume":3277904},{"time":"2026-01-09","open":71.69,"high":72.42,"low":71.57,"close":72.25,"volume":1606800},{"time":"2026-01-12","open":72.25,"high":73.09,"low":71.44,"close":72.27,"volume":3725586},{"time":"2026-01-13","open":72.26,"high":73.05,"low":71.76,"close":72.82,"volume":4013096},{"time":"2026-01-14","open":72.82,"high":73.32,"low":72.77,"close":72.82,"volume":4702616},{"time":"2026-01-15","open":72.81,"high":73.59,"low":71.82,"close":72.34,"volume":1215229},{"time":"2026-01-16","open":72.34,"high":74.16,"low":71.49,"close":73.36,"volume":4474818},{"time":"2026-01-19","open":73.36,"high":73.83,"low":72.29,"close":73.12,"volume":2163968},{"time":"2026-01-20","open":73.12,"high":73.53,"low":72.61,"close":73.51,"volume":2706138},{"time":"2026-01-21","open":73.51,"high":74.8,"low":72.64,"close":74.23,"volume":2976336},{"time":"2026-01-22","open":74.23,"high":75.34,"low":73.99,"close":75.1,"volume":224883},{"time":"2026-01-23","open":75.1,"high":75.66,"low":74.88,"close":74.92,"volume":2321959},{"time":"2026-01-26","open":74.91,"high":75.71,"low":74.83,"close":75.12,"volume":5069250},{"time":"2026-01-27","open":75.12,"high":75.24,"low":74.18,"close":74.64,"volume":2854343},{"time":"2026-01-28","open":74.64,"high":75.15,"low":73.65,"close":73.93,"volume":1218412},{"time":"2026-01-29","open":73.93,"high":74.4,"low":73.34,"close":73.8,"volume":3843319},{"time":"2026-01-30","open":73.79,"high":74.75,"low":73.02,"close":73.97,"volume":3915385},{"time":"2026-02-02","open":73.97,"high":74.79,"low":73.82,"close":74.3,"volume":2664913},{"time":"2026-02-03","open":74.3,"high":75.64,"low":73.63,"close":75.04,"volume":2987958},{"time":"2026-02-04","open":75.04,"high":75.46,"low":74.76,"close":75.05,"volume":304882},{"time":"2026-02-05","open":75.05,"high":75.32,"low":73.83,"close":74.23,"volume":3073907},{"time":"2026-02-06","open":74.23,"high":74.69,"low":73.79,"close":74.33,"volume":3532179},{"time":"2026-02-09","open":74.32,"high":74.71,"low":73.42,"close":73.94,"volume":2156768},{"time":"2026-02-10","open":73.94,"high":74.65,"low":73.57,"close":74.31,"volume":3898590},{"time":"2026-02-11","open":74.3,"high":75.04,"low":73.95,"close":74.1,"volume":2318395},{"time":"2026-02-12","open":74.1,"high":74.28,"low":73.34,"close":73.6,"volume":1220780},{"time":"2026-02-13","open":73.6,"high":74.46,"low":73.46,"close":73.63,"volume":4114573},{"time":"2026-02-16","open":73.62,"high":75.07,"low":73.14,"close":74.76,"volume":1701031},{"time":"2026-02-17","open":74.76,"high":75.61,"low":74.04,"close":74.91,"volume":3479923},{"time":"2026-02-18","open":74.9,"high":75.32,"low":74.69,"close":75.32,"volume":3342885},{"time":"2026-02-19","open":75.32,"high":76.47,"low":75.26,"close":75.58,"volume":2568360},{"time":"2026-02-20","open":75.58,"high":76.96,"low":75.01,"close":76.24,"volume":3817968},{"time":"2026-02-23","open":76.24,"high":77.14,"low":75.57,"close":76.45,"volume":3435341},{"time":"2026-02-24","open":76.44,"high":77.8,"low":76.17,"close":77.12,"volume":3440232},{"time":"2026-02-25","open":77.11,"high":77.88,"low":77.08,"close":77.11,"volume":968162},{"time":"2026-02-26","open":77.11,"high":77.44,"low":75.78,"close":75.94,"volume":3403870},{"time":"2026-02-27","open":75.93,"high":76.47,"low":75.26,"close":75.56,"volume":3970556},{"time":"2026-03-02","open":75.55,"high":76.16,"low":74.49,"close":74.54,"volume":1941154},{"time":"2026-03-03","open":74.54,"high":75.16,"low":73.75,"close":74.24,"volume":807832},{"time":"2026-03-04","open":74.23,"high":74.76,"low":73.67,"close":74.45,"volume":3556442},{"time":"2026-03-05","open":74.45,"high":75.18,"low":74.17,"close":74.2,"volume":3518816},{"time":"2026-03-06","open":74.2,"high":74.45,"low":72.76,"close":73.63,"volume":3992612},{"time":"2026-03-09","open":73.63,"high":74.26,"low":73.26,"close":74.12,"volume":1800831},{"time":"2026-03-10","open":74.12,"high":74.15,"low":72.34,"close":72.72,"volume":1086159},{"time":"2026-03-11","open":72.72,"high":73.59,"low":72.46,"close":73.1,"volume":773986},{"time":"2026-03-12","open":73.1,"high":73.82,"low":72.69,"close":73.23,"volume":4167226},{"time":"2026-03-13","open":73.22,"high":73.44,"low":72.7,"close":72.85,"volume":3931002},{"time":"2026-03-16","open":72.84,"high":73.57,"low":72.6,"close":72.65,"volume":2160795},{"time":"2026-03-17","open":72.65,"high":73.16,"low":71.83,"close":72.27,"volume":5178836},{"time":"2026-03-18","open":72.27,"high":72.9,"low":71.59,"close":72.82,"volume":3045307},{"time":"2026-03-19","open":72.82,"high":73.72,"low":72.46,"close":72.95,"volume":1378357},{"time":"2026-03-20","open":72.94,"high":73.44,"low":70.94,"close":71.79,"volume":4824955},{"time":"2026-03-23","open":71.79,"high":71.8,"low":70.24,"close":70.83,"volume":4288315},{"time":"2026-03-24","open":70.82,"high":71.18,"low":70.06,"close":71.16,"volume":671889},{"time":"2026-03-25","open":71.16,"high":71.6,"low":70.13,"close":70.92,"volume":3319856},{"time":"2026-03-26","open":70.92,"high":71.68,"low":70.61,"close":71.51,"volume":3394606},{"time":"2026-03-27","open":71.5,"high":72.07,"low":71.38,"close":71.94,"volume":3007839},{"time":"2026-03-30","open":71.94,"high":73.27,"low":71.71,"close":72.73,"volume":1888755},{"time":"2026-03-31","open":72.72,"high":73.03,"low":71.82,"close":72.53,"volume":1605190},{"time":"2026-04-01","open":72.53,"high":74.3,"low":71.95,"close":73.5,"volume":4726611},{"time":"2026-04-02","open":73.5,"high":74.25,"low":71.81,"close":72.61,"volume":4706566},{"time":"2026-04-03","open":72.6,"high":73.01,"low":71.26,"close":71.49,"volume":3541476},{"time":"2026-04-06","open":71.49,"high":72.16,"low":70.08,"close":70.38,"volume":307557},{"time":"2026-04-07","open":70.38,"high":70.95,"low":69.73,"close":70.02,"volume":1363254},{"time":"2026-04-08","open":70.02,"high":70.23,"low":69,"close":69.08,"volume":4205684},{"time":"2026-04-09","open":69.07,"high":69.67,"low":68.09,"close":68.78,"volume":3561437},{"time":"2026-04-10","open":68.78,"high":69.05,"low":68.1,"close":68.74,"volume":2149451},{"time":"2026-04-13","open":68.74,"high":69.93,"low":67.92,"close":69.14,"volume":1551778},{"time":"2026-04-14","open":69.14,"high":69.76,"low":68.11,"close":68.31,"volume":2641686},{"time":"2026-04-15","open":68.3,"high":68.91,"low":67.78,"close":68.31,"volume":1922870},{"time":"2026-04-16","open":68.31,"high":68.98,"low":67.92,"close":67.98,"volume":1803436},{"time":"2026-04-17","open":67.98,"high":68.26,"low":67.28,"close":68.25,"volume":1138911},{"time":"2026-04-20","open":68.24,"high":68.64,"low":67.88,"close":68.13,"volume":4204654},{"time":"2026-04-21","open":68.13,"high":69.18,"low":67.83,"close":68.54,"volume":3474883},{"time":"2026-04-22","open":68.54,"high":69.31,"low":68.22,"close":69.22,"volume":1067933},{"time":"2026-04-23","open":69.22,"high":70.5,"low":68.54,"close":70.03,"volume":2340403},{"time":"2026-04-24","open":70.02,"high":70.17,"low":68.95,"close":69.51,"volume":4751541},{"time":"2026-04-27","open":69.5,"high":69.95,"low":68.75,"close":69.4,"volume":2648497},{"time":"2026-04-28","open":69.39,"high":69.42,"low":68.94,"close":69.38,"volume":917998},{"time":"2026-04-29","open":69.38,"high":70.42,"low":69.02,"close":69.94,"volume":4385550},{"time":"2026-04-30","open":69.94,"high":70.17,"low":69.79,"close":69.89,"volume":2294451},{"time":"2026-05-01","open":69.88,"high":70.43,"low":69.09,"close":69.69,"volume":5038670},{"time":"2026-05-04","open":69.68,"high":70.31,"low":69.04,"close":69.28,"volume":431102},{"time":"2026-05-05","open":69.27,"high":69.96,"low":68.49,"close":69.32,"volume":1036731},{"time":"2026-05-06","open":69.32,"high":69.86,"low":68.99,"close":69.36,"volume":4363921},{"time":"2026-05-07","open":69.35,"high":70.85,"low":68.66,"close":70.16,"volume":861334},{"time":"2026-05-08","open":70.16,"high":71.22,"low":69.72,"close":70.71,"volume":2587918},{"time":"2026-05-11","open":70.71,"high":71.97,"low":69.99,"close":71.69,"volume":4983938},{"time":"2026-05-12","open":71.69,"high":71.94,"low":70.87,"close":71.8,"volume":2247201},{"time":"2026-05-13","open":71.79,"high":71.89,"low":70.86,"close":71.25,"volume":285421},{"time":"2026-05-14","open":71.25,"high":71.88,"low":70.96,"close":71.8,"volume":1948094},{"time":"2026-05-15","open":71.8,"high":73.1,"low":70,"close":70,"volume":58650122},{"time":"2026-05-18","open":70,"high":70.3,"low":69.9,"close":70.3,"volume":13827423},{"time":"2026-05-19","open":70.3,"high":72.95,"low":71.5,"close":72.95,"volume":13536113},{"time":"2026-05-20","open":72.95,"high":72.95,"low":69.8,"close":70,"volume":15954927},{"time":"2026-05-21","open":70,"high":70,"low":68.5,"close":69.9,"volume":6537344},{"time":"2026-05-22","open":69.9,"high":70,"low":69.4,"close":70,"volume":7695521},{"time":"2026-05-25","open":70,"high":70,"low":69.9,"close":69.95,"volume":5853288},{"time":"2026-05-26","open":69.95,"high":70.75,"low":67.5,"close":67.5,"volume":9096658},{"time":"2026-05-29","open":67.5,"high":70,"low":68,"close":70,"volume":24659272},{"time":"2026-06-01","open":70,"high":72,"low":67,"close":67,"volume":17325437},{"time":"2026-06-02","open":67,"high":67,"low":62.5,"close":62.5,"volume":15123894},{"time":"2026-06-03","open":62.5,"high":63.8,"low":58.25,"close":58.25,"volume":20073767},{"time":"2026-06-04","open":58.25,"high":63.9,"low":62.15,"close":62.15,"volume":8350529},{"time":"2026-06-05","open":62.15,"high":62.1,"low":62,"close":62,"volume":9498851},{"time":"2026-06-09","open":63.6,"high":69,"low":64.5,"close":69,"volume":16461737},{"time":"2026-06-10","open":69,"high":69.05,"low":67,"close":67.25,"volume":8471709},{"time":"2026-06-11","open":67.25,"high":69,"low":67.85,"close":69,"volume":6740328},{"time":"2026-06-13","open":67.25,"high":70,"low":67.85,"close":69,"volume":7490336},{"time":"2026-06-15","open":69,"high":66.6,"low":66.6,"close":66.6,"volume":3909834},{"time":"2026-06-16","open":64,"high":65.1,"low":63,"close":63,"volume":8260960},{"time":"2026-06-17","open":63,"high":62.2,"low":60.25,"close":60.5,"volume":11999508},{"time":"2026-06-18","open":60.5,"high":62,"low":60.5,"close":61,"volume":115835637},{"time":"2026-06-19","open":61,"high":61.8,"low":55,"close":55,"volume":9662206},{"time":"2026-06-22","open":55,"high":60.5,"low":58,"close":60.5,"volume":10282688},{"time":"2026-06-23","open":60.5,"high":64.95,"low":60.3,"close":61,"volume":17133308},{"time":"2026-06-24","open":61,"high":63.5,"low":61,"close":61.1,"volume":57387959},{"time":"2026-06-25","open":61.1,"high":61,"low":60.9,"close":60.9,"volume":9015166},{"time":"2026-06-26","open":60.9,"high":62,"low":60.05,"close":60.5,"volume":8943844},{"time":"2026-06-29","open":60.5,"high":62.5,"low":58.25,"close":59,"volume":17714306},{"time":"2026-06-30","open":59,"high":57.05,"low":56.05,"close":56.05,"volume":3147548},{"time":"2026-07-01","open":56.05,"high":58,"low":57.2,"close":57.2,"volume":5130773},{"time":"2026-07-02","open":57.2,"high":55.5,"low":52.5,"close":52.5,"volume":5526713},{"time":"2026-07-03","open":52.5,"high":56,"low":54,"close":55,"volume":4862568},{"time":"2026-07-06","open":55,"high":60.5,"low":58,"close":60.5,"volume":8372988},{"time":"2026-07-07","open":60.5,"high":63.15,"low":60.55,"close":63.15,"volume":13259226},{"time":"2026-07-08","open":63.15,"high":63.25,"low":62,"close":63.25,"volume":6457595},{"time":"2026-07-09","open":63.25,"high":69.55,"low":63.2,"close":69.55,"volume":1258228060},{"time":"2026-07-10","open":69.55,"high":70.5,"low":69.05,"close":69.2,"volume":18983909},{"time":"2026-07-13","open":69.2,"high":65.6,"low":65.6,"close":65.6,"volume":2637812},{"time":"2026-07-14","open":65.6,"high":72.15,"low":67.95,"close":72.15,"volume":326922035},{"time":"2026-07-15","open":72.15,"high":79.35,"low":72.25,"close":79.35,"volume":78657490},{"time":"2026-07-16","open":79.35,"high":87.25,"low":87,"close":87.25,"volume":38800373},{"time":"2026-07-17","open":95.95,"high":95.95,"low":79,"close":95.95,"volume":225912721},{"time":"2026-07-20","open":105.5,"high":105.5,"low":105.5,"close":105.5,"volume":203937684},{"time":"2026-07-21","open":105.5,"high":110,"low":104,"close":105,"volume":72714516},{"time":"2026-07-22","open":105,"high":110,"low":97.2,"close":110,"volume":736037724},{"time":"2026-07-23","open":110,"high":121,"low":110.05,"close":120.9,"volume":106397127},{"time":"2026-07-24","open":120.9,"high":128,"low":113,"close":120.5,"volume":35377420},{"time":"2026-07-27","open":120,"high":126,"low":120,"close":126,"volume":34197335},{"time":"2026-07-28","open":126,"high":127,"low":124.7,"close":127,"volume":24959387},{"time":"2026-07-29","open":127,"high":125,"low":119.35,"close":124.9,"volume":71121971},{"time":"2026-07-30","open":124.9,"high":124.9,"low":119.1,"close":119.95,"volume":1571845540},{"time":"2026-07-31","open":119.95,"high":130,"low":120,"close":129.55,"volume":26343931}],"count":257,"source":"mixed","cachedAt":"2026-08-02T18:28:15+00:00"}