{"ok":true,"symbol":"GTCO","name":"Guaranty Trust Holding Company PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":130,"regularMarketChange":1.2,"regularMarketChangePercent":0.93,"52WeekHigh":160.87,"52WeekLow":115.55,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-01","open":147.5,"high":150.22,"low":147.28,"close":149.1,"volume":650217},{"time":"2025-08-04","open":148.88,"high":150.64,"low":147.05,"close":148.34,"volume":202417},{"time":"2025-08-05","open":148.12,"high":148.89,"low":145.64,"close":146.25,"volume":132733},{"time":"2025-08-06","open":146.04,"high":148.62,"low":144.39,"close":147.04,"volume":125684},{"time":"2025-08-07","open":146.82,"high":149.95,"low":146.06,"close":148.72,"volume":362509},{"time":"2025-08-08","open":148.5,"high":149.03,"low":146.78,"close":148.66,"volume":326943},{"time":"2025-08-11","open":148.44,"high":149.98,"low":147.87,"close":148.24,"volume":1178461},{"time":"2025-08-12","open":148.02,"high":149.77,"low":146.67,"close":147.32,"volume":1043876},{"time":"2025-08-13","open":147.1,"high":149.64,"low":146.31,"close":148.48,"volume":896061},{"time":"2025-08-14","open":148.26,"high":150.08,"low":147.05,"close":149.5,"volume":463452},{"time":"2025-08-15","open":149.28,"high":150.32,"low":146.06,"close":146.64,"volume":1189687},{"time":"2025-08-18","open":146.42,"high":150.13,"low":146.41,"close":148.61,"volume":232940},{"time":"2025-08-19","open":148.38,"high":151.51,"low":147.23,"close":150.86,"volume":703007},{"time":"2025-08-20","open":150.63,"high":151.55,"low":149.95,"close":150.79,"volume":1124739},{"time":"2025-08-21","open":150.57,"high":151.77,"low":147.92,"close":148.79,"volume":82702},{"time":"2025-08-22","open":148.56,"high":150.88,"low":147.3,"close":149.76,"volume":1237821},{"time":"2025-08-25","open":149.53,"high":152.03,"low":148.35,"close":151.79,"volume":505837},{"time":"2025-08-26","open":151.56,"high":154.81,"low":151.35,"close":153.97,"volume":993613},{"time":"2025-08-27","open":153.74,"high":154.85,"low":152.18,"close":154.71,"volume":896204},{"time":"2025-08-28","open":154.48,"high":155.45,"low":153.73,"close":154.64,"volume":1059122},{"time":"2025-08-29","open":154.41,"high":155.54,"low":152.46,"close":153.27,"volume":899934},{"time":"2025-09-01","open":153.04,"high":156.31,"low":152.18,"close":154.94,"volume":1205123},{"time":"2025-09-02","open":154.71,"high":157,"low":154.61,"close":155.27,"volume":1065709},{"time":"2025-09-03","open":155.04,"high":156.4,"low":152.59,"close":153.27,"volume":1232208},{"time":"2025-09-04","open":153.04,"high":154.32,"low":153.01,"close":153.73,"volume":1049866},{"time":"2025-09-05","open":153.5,"high":154.71,"low":151.72,"close":154.47,"volume":722534},{"time":"2025-09-08","open":154.24,"high":155.3,"low":153.16,"close":154.04,"volume":1041720},{"time":"2025-09-09","open":153.81,"high":154.74,"low":151.11,"close":152.48,"volume":1250052},{"time":"2025-09-10","open":152.26,"high":153.51,"low":151.34,"close":152.84,"volume":979421},{"time":"2025-09-11","open":152.61,"high":153.24,"low":151.14,"close":152.87,"volume":307056},{"time":"2025-09-12","open":152.64,"high":153.77,"low":150.84,"close":152.72,"volume":251636},{"time":"2025-09-15","open":152.49,"high":154.11,"low":151.55,"close":153.45,"volume":579842},{"time":"2025-09-16","open":153.22,"high":154.55,"low":152.05,"close":152.97,"volume":1205400},{"time":"2025-09-17","open":152.74,"high":154.38,"low":150.92,"close":153.92,"volume":81315},{"time":"2025-09-18","open":153.69,"high":155.06,"low":153.58,"close":153.9,"volume":405419},{"time":"2025-09-19","open":153.67,"high":154.55,"low":152.01,"close":153.45,"volume":523328},{"time":"2025-09-22","open":153.22,"high":154.68,"low":151.58,"close":153.53,"volume":965155},{"time":"2025-09-23","open":153.3,"high":153.76,"low":151.49,"close":153.08,"volume":686587},{"time":"2025-09-24","open":152.85,"high":154.19,"low":152.48,"close":153.75,"volume":1145006},{"time":"2025-09-25","open":153.52,"high":154.34,"low":152.18,"close":153.08,"volume":920927},{"time":"2025-09-26","open":152.85,"high":154.16,"low":149.37,"close":151.15,"volume":1287878},{"time":"2025-09-29","open":150.93,"high":151.88,"low":146.29,"close":147.92,"volume":533769},{"time":"2025-09-30","open":147.7,"high":150.94,"low":146.19,"close":150.28,"volume":537477},{"time":"2025-10-01","open":150.06,"high":152.53,"low":149.2,"close":150.8,"volume":449574},{"time":"2025-10-02","open":150.57,"high":152.71,"low":150.46,"close":152.56,"volume":409636},{"time":"2025-10-03","open":152.33,"high":153.17,"low":150.69,"close":150.9,"volume":398107},{"time":"2025-10-06","open":150.67,"high":152.34,"low":148.71,"close":149.71,"volume":411965},{"time":"2025-10-07","open":149.49,"high":150.25,"low":144.73,"close":146.31,"volume":514321},{"time":"2025-10-08","open":146.09,"high":147.03,"low":145.59,"close":146.66,"volume":282169},{"time":"2025-10-09","open":146.44,"high":149.32,"low":145.57,"close":149.28,"volume":357675},{"time":"2025-10-10","open":149.06,"high":150.38,"low":147.96,"close":150.23,"volume":290322},{"time":"2025-10-13","open":150,"high":150.68,"low":148.79,"close":149.01,"volume":233693},{"time":"2025-10-14","open":148.79,"high":150.8,"low":148.76,"close":149.43,"volume":425420},{"time":"2025-10-15","open":149.2,"high":150.07,"low":148.9,"close":149.88,"volume":325596},{"time":"2025-10-16","open":149.66,"high":150.74,"low":147.88,"close":147.89,"volume":1161530},{"time":"2025-10-17","open":147.67,"high":149.18,"low":144.92,"close":146.32,"volume":1268785},{"time":"2025-10-20","open":146.1,"high":146.66,"low":145.41,"close":146.2,"volume":373829},{"time":"2025-10-21","open":145.99,"high":148.14,"low":144.75,"close":146.61,"volume":426025},{"time":"2025-10-22","open":146.39,"high":148.31,"low":145.04,"close":146.79,"volume":349871},{"time":"2025-10-23","open":146.57,"high":148.69,"low":145.65,"close":147.68,"volume":1246116},{"time":"2025-10-24","open":147.47,"high":149.38,"low":146.67,"close":148.23,"volume":716372},{"time":"2025-10-27","open":148.01,"high":151.98,"low":146.44,"close":150.5,"volume":1213873},{"time":"2025-10-28","open":150.27,"high":153.3,"low":149.01,"close":151.69,"volume":1226837},{"time":"2025-10-29","open":151.46,"high":154.28,"low":150.13,"close":154.24,"volume":774230},{"time":"2025-10-30","open":154.01,"high":155.24,"low":152.35,"close":153.24,"volume":230346},{"time":"2025-10-31","open":153.02,"high":156.07,"low":151.5,"close":154.49,"volume":1238280},{"time":"2025-11-03","open":154.26,"high":156.52,"low":153.33,"close":156.14,"volume":266794},{"time":"2025-11-04","open":155.91,"high":156.75,"low":154.91,"close":155,"volume":304049},{"time":"2025-11-05","open":154.77,"high":155.26,"low":152.07,"close":153.65,"volume":358915},{"time":"2025-11-06","open":153.42,"high":155.14,"low":152.5,"close":154.8,"volume":699847},{"time":"2025-11-07","open":154.57,"high":155.66,"low":153.84,"close":154.12,"volume":196396},{"time":"2025-11-10","open":153.89,"high":156.79,"low":152.15,"close":155.6,"volume":582972},{"time":"2025-11-11","open":155.37,"high":157.84,"low":155.12,"close":156.65,"volume":782392},{"time":"2025-11-12","open":156.41,"high":156.85,"low":155.3,"close":156.8,"volume":1201611},{"time":"2025-11-13","open":156.57,"high":159.69,"low":154.91,"close":158.45,"volume":487752},{"time":"2025-11-14","open":158.21,"high":159.98,"low":156.66,"close":158.78,"volume":452728},{"time":"2025-11-17","open":158.55,"high":159.55,"low":157.31,"close":158.82,"volume":1083282},{"time":"2025-11-18","open":158.59,"high":159.28,"low":156.03,"close":157.49,"volume":343769},{"time":"2025-11-19","open":157.26,"high":157.97,"low":155.99,"close":156.56,"volume":195336},{"time":"2025-11-20","open":156.33,"high":156.97,"low":153.35,"close":154.2,"volume":740978},{"time":"2025-11-21","open":153.97,"high":154.65,"low":152.62,"close":153.35,"volume":1005071},{"time":"2025-11-24","open":153.13,"high":153.8,"low":152.57,"close":153.16,"volume":1162157},{"time":"2025-11-25","open":152.93,"high":154.41,"low":152.88,"close":153.62,"volume":636654},{"time":"2025-11-26","open":153.39,"high":154.61,"low":151.92,"close":154.61,"volume":496664},{"time":"2025-11-27","open":154.38,"high":155.44,"low":151.34,"close":151.91,"volume":554763},{"time":"2025-11-28","open":151.69,"high":153.18,"low":151.56,"close":151.77,"volume":160476},{"time":"2025-12-01","open":151.54,"high":152.34,"low":147.94,"close":149.16,"volume":416658},{"time":"2025-12-02","open":148.94,"high":149.75,"low":147.75,"close":148.07,"volume":569116},{"time":"2025-12-03","open":147.85,"high":149.13,"low":145.65,"close":147.33,"volume":1199172},{"time":"2025-12-04","open":147.11,"high":149.33,"low":145.44,"close":148.8,"volume":186270},{"time":"2025-12-05","open":148.58,"high":150.2,"low":148.24,"close":150.1,"volume":295907},{"time":"2025-12-08","open":149.88,"high":150.63,"low":147.78,"close":149.4,"volume":780897},{"time":"2025-12-09","open":149.18,"high":152.45,"low":148.29,"close":150.88,"volume":654958},{"time":"2025-12-10","open":150.66,"high":151.98,"low":149.69,"close":150.81,"volume":650649},{"time":"2025-12-11","open":150.59,"high":150.63,"low":147.76,"close":148.72,"volume":402484},{"time":"2025-12-12","open":148.5,"high":151.17,"low":148.3,"close":150.24,"volume":694409},{"time":"2025-12-15","open":150.02,"high":151.76,"low":149.66,"close":150.32,"volume":1272419},{"time":"2025-12-16","open":150.09,"high":152.32,"low":149.49,"close":151.35,"volume":91768},{"time":"2025-12-17","open":151.13,"high":152.87,"low":147.59,"close":149.17,"volume":1037660},{"time":"2025-12-18","open":148.95,"high":150.24,"low":148.62,"close":149.74,"volume":222243},{"time":"2025-12-19","open":149.52,"high":152.66,"low":149.27,"close":151.99,"volume":763026},{"time":"2025-12-22","open":151.76,"high":153,"low":150.26,"close":150.58,"volume":1082055},{"time":"2025-12-23","open":150.36,"high":151.23,"low":148.62,"close":150.98,"volume":825306},{"time":"2025-12-24","open":150.75,"high":153.78,"low":150.09,"close":152.05,"volume":81281},{"time":"2025-12-25","open":151.82,"high":155.98,"low":151.08,"close":154.83,"volume":270716},{"time":"2025-12-26","open":154.6,"high":155.48,"low":153.93,"close":154.32,"volume":1229184},{"time":"2025-12-29","open":154.09,"high":156.96,"low":154.03,"close":156.75,"volume":955061},{"time":"2025-12-30","open":156.52,"high":157.22,"low":154.86,"close":156.87,"volume":840547},{"time":"2025-12-31","open":156.63,"high":159.4,"low":155.44,"close":157.74,"volume":1036931},{"time":"2026-01-01","open":157.51,"high":159.33,"low":157.45,"close":158.04,"volume":270805},{"time":"2026-01-02","open":157.81,"high":158.1,"low":154.48,"close":156.34,"volume":519240},{"time":"2026-01-05","open":156.11,"high":157.65,"low":155.43,"close":156.4,"volume":562808},{"time":"2026-01-06","open":156.17,"high":158.73,"low":154.54,"close":157.45,"volume":909405},{"time":"2026-01-07","open":157.21,"high":158.98,"low":156.22,"close":156.98,"volume":763016},{"time":"2026-01-08","open":156.74,"high":157.99,"low":156.23,"close":156.36,"volume":443503},{"time":"2026-01-09","open":156.12,"high":157.12,"low":154.07,"close":155.25,"volume":1039929},{"time":"2026-01-12","open":155.02,"high":157.6,"low":153.32,"close":156.59,"volume":694701},{"time":"2026-01-13","open":156.36,"high":156.65,"low":155.72,"close":156.15,"volume":1112595},{"time":"2026-01-14","open":155.91,"high":156.66,"low":153.36,"close":154.74,"volume":1011269},{"time":"2026-01-15","open":154.51,"high":157.05,"low":152.78,"close":155.72,"volume":121970},{"time":"2026-01-16","open":155.49,"high":157.14,"low":153.73,"close":155.93,"volume":354507},{"time":"2026-01-19","open":155.7,"high":157.92,"low":153.97,"close":156.44,"volume":952974},{"time":"2026-01-20","open":156.2,"high":157.27,"low":155.85,"close":156.02,"volume":481877},{"time":"2026-01-21","open":155.79,"high":156.39,"low":154.88,"close":156.12,"volume":140040},{"time":"2026-01-22","open":155.89,"high":157.49,"low":154.82,"close":156.7,"volume":1295668},{"time":"2026-01-23","open":156.46,"high":158.57,"low":156.11,"close":156.75,"volume":113965},{"time":"2026-01-26","open":156.52,"high":158.08,"low":154.71,"close":155.72,"volume":1052501},{"time":"2026-01-27","open":155.48,"high":157.09,"low":153.8,"close":154.59,"volume":1172897},{"time":"2026-01-28","open":154.36,"high":158.19,"low":153.88,"close":156.43,"volume":1003980},{"time":"2026-01-29","open":156.2,"high":157.61,"low":155.99,"close":156.61,"volume":1185237},{"time":"2026-01-30","open":156.37,"high":156.7,"low":152.66,"close":154.41,"volume":913817},{"time":"2026-02-02","open":154.18,"high":155.9,"low":153.12,"close":153.38,"volume":407304},{"time":"2026-02-03","open":153.15,"high":154.61,"low":153.05,"close":154.26,"volume":1271726},{"time":"2026-02-04","open":154.03,"high":156.22,"low":152.73,"close":154.49,"volume":673543},{"time":"2026-02-05","open":154.26,"high":155.43,"low":153.57,"close":153.67,"volume":1149413},{"time":"2026-02-06","open":153.45,"high":153.99,"low":151.39,"close":153.05,"volume":92123},{"time":"2026-02-09","open":152.82,"high":153.45,"low":150.96,"close":152.43,"volume":1268965},{"time":"2026-02-10","open":152.2,"high":156.15,"low":150.85,"close":154.35,"volume":1253697},{"time":"2026-02-11","open":154.12,"high":158.03,"low":153.41,"close":156.34,"volume":1228955},{"time":"2026-02-12","open":156.11,"high":157.84,"low":154.23,"close":156.96,"volume":336175},{"time":"2026-02-13","open":156.72,"high":158.06,"low":153.44,"close":154.69,"volume":458574},{"time":"2026-02-16","open":154.46,"high":157.67,"low":154.36,"close":156.8,"volume":113297},{"time":"2026-02-17","open":156.57,"high":159.08,"low":155.78,"close":157.5,"volume":595102},{"time":"2026-02-18","open":157.26,"high":158.18,"low":156.98,"close":157.88,"volume":499834},{"time":"2026-02-19","open":157.64,"high":158.99,"low":156.81,"close":156.92,"volume":105035},{"time":"2026-02-20","open":156.69,"high":158.16,"low":156.01,"close":156.29,"volume":891209},{"time":"2026-02-23","open":156.05,"high":157.76,"low":155.68,"close":156.22,"volume":94169},{"time":"2026-02-24","open":155.99,"high":157.88,"low":155.39,"close":156.62,"volume":430384},{"time":"2026-02-25","open":156.39,"high":157.65,"low":152.43,"close":154,"volume":876973},{"time":"2026-02-26","open":153.77,"high":154.79,"low":153.44,"close":154.42,"volume":459785},{"time":"2026-02-27","open":154.19,"high":158.57,"low":153.57,"close":156.73,"volume":750540},{"time":"2026-03-02","open":156.5,"high":158.86,"low":154.79,"close":158.39,"volume":291117},{"time":"2026-03-03","open":158.16,"high":159.07,"low":157.89,"close":158.12,"volume":293448},{"time":"2026-03-04","open":157.88,"high":160.36,"low":157.17,"close":159.98,"volume":550846},{"time":"2026-03-05","open":159.75,"high":160.33,"low":157.08,"close":157.66,"volume":1134833},{"time":"2026-03-06","open":157.42,"high":159.34,"low":156.79,"close":158.71,"volume":234189},{"time":"2026-03-09","open":158.48,"high":159.63,"low":158.22,"close":159.26,"volume":1263991},{"time":"2026-03-10","open":159.02,"high":160.87,"low":157.56,"close":159.71,"volume":475405},{"time":"2026-03-11","open":159.48,"high":160.76,"low":157.7,"close":158.11,"volume":825815},{"time":"2026-03-12","open":157.87,"high":159.11,"low":156.08,"close":158.01,"volume":1167214},{"time":"2026-03-13","open":157.77,"high":158.51,"low":155.03,"close":156.54,"volume":472395},{"time":"2026-03-16","open":156.3,"high":157.43,"low":153.75,"close":154.29,"volume":937144},{"time":"2026-03-17","open":154.06,"high":155.33,"low":152.41,"close":154.12,"volume":1216066},{"time":"2026-03-18","open":153.89,"high":155.49,"low":152.36,"close":153.04,"volume":363625},{"time":"2026-03-19","open":152.81,"high":154.86,"low":152.05,"close":153.93,"volume":354254},{"time":"2026-03-20","open":153.7,"high":155.65,"low":153.04,"close":154.5,"volume":189644},{"time":"2026-03-23","open":154.27,"high":155.35,"low":153.68,"close":154.82,"volume":1161391},{"time":"2026-03-24","open":154.59,"high":154.71,"low":153.98,"close":154.32,"volume":666768},{"time":"2026-03-25","open":154.09,"high":155.57,"low":152.57,"close":155.51,"volume":918251},{"time":"2026-03-26","open":155.28,"high":155.53,"low":152.89,"close":154.14,"volume":1287355},{"time":"2026-03-27","open":153.91,"high":155.19,"low":151.87,"close":152.88,"volume":1223985},{"time":"2026-03-30","open":152.65,"high":154.17,"low":150.45,"close":152.26,"volume":787756},{"time":"2026-03-31","open":152.03,"high":154.42,"low":150.23,"close":153.46,"volume":161198},{"time":"2026-04-01","open":153.23,"high":154.38,"low":152.26,"close":153.86,"volume":430329},{"time":"2026-04-02","open":153.63,"high":154.67,"low":152.04,"close":153.67,"volume":259350},{"time":"2026-04-03","open":153.44,"high":153.77,"low":151.9,"close":153.58,"volume":447073},{"time":"2026-04-06","open":153.35,"high":155.21,"low":151.76,"close":154.2,"volume":576824},{"time":"2026-04-07","open":153.97,"high":154.67,"low":152.03,"close":152.78,"volume":152694},{"time":"2026-04-08","open":152.55,"high":153.35,"low":151.71,"close":152.43,"volume":596952},{"time":"2026-04-09","open":152.21,"high":153.7,"low":152.06,"close":152.55,"volume":359921},{"time":"2026-04-10","open":152.32,"high":153.92,"low":151.03,"close":153.04,"volume":508317},{"time":"2026-04-13","open":152.82,"high":153.42,"low":150.74,"close":152.55,"volume":1104879},{"time":"2026-04-14","open":152.32,"high":152.6,"low":152.09,"close":152.34,"volume":564645},{"time":"2026-04-15","open":152.12,"high":153.75,"low":151.15,"close":153.33,"volume":815327},{"time":"2026-04-16","open":153.1,"high":153.44,"low":150.4,"close":151.72,"volume":344607},{"time":"2026-04-17","open":151.5,"high":153.14,"low":149.58,"close":150.56,"volume":1179592},{"time":"2026-04-20","open":150.33,"high":151.69,"low":150,"close":150.44,"volume":606825},{"time":"2026-04-21","open":150.22,"high":152.3,"low":150.15,"close":152.18,"volume":98988},{"time":"2026-04-22","open":151.95,"high":153.13,"low":151.74,"close":152.09,"volume":1060413},{"time":"2026-04-23","open":151.87,"high":153.43,"low":147.92,"close":149.13,"volume":731549},{"time":"2026-04-24","open":148.91,"high":151.72,"low":147.8,"close":151,"volume":496352},{"time":"2026-04-27","open":150.78,"high":152.32,"low":149.99,"close":151.05,"volume":259880},{"time":"2026-04-28","open":150.83,"high":154.46,"low":150,"close":152.65,"volume":100025},{"time":"2026-04-29","open":152.42,"high":155.76,"low":151.56,"close":153.96,"volume":140946},{"time":"2026-04-30","open":153.74,"high":154.98,"low":151.7,"close":152.52,"volume":140209},{"time":"2026-05-01","open":152.3,"high":152.36,"low":150.16,"close":151.69,"volume":220602},{"time":"2026-05-04","open":151.46,"high":152.49,"low":149.51,"close":150.47,"volume":854848},{"time":"2026-05-05","open":150.25,"high":153.18,"low":148.55,"close":151.5,"volume":970688},{"time":"2026-05-06","open":151.27,"high":152.79,"low":149.4,"close":149.72,"volume":228917},{"time":"2026-05-07","open":149.49,"high":151.71,"low":148.84,"close":151.4,"volume":1231485},{"time":"2026-05-08","open":151.17,"high":152.73,"low":150.33,"close":152.07,"volume":734687},{"time":"2026-05-11","open":151.84,"high":152.02,"low":150.54,"close":150.55,"volume":717366},{"time":"2026-05-12","open":150.32,"high":151.5,"low":147.68,"close":148.78,"volume":229703},{"time":"2026-05-13","open":148.56,"high":148.72,"low":147,"close":147.31,"volume":918435},{"time":"2026-05-14","open":147.09,"high":148.27,"low":146.67,"close":147.5,"volume":332791},{"time":"2026-05-15","open":147.5,"high":147.5,"low":146.8,"close":146.8,"volume":16561953},{"time":"2026-05-18","open":146.8,"high":146.9,"low":145.7,"close":146.5,"volume":18395489},{"time":"2026-05-19","open":146.5,"high":146.5,"low":145.7,"close":145.7,"volume":13558279},{"time":"2026-05-20","open":145.7,"high":145.1,"low":144.75,"close":145,"volume":10660569},{"time":"2026-05-21","open":145,"high":145,"low":144.5,"close":145,"volume":6058270},{"time":"2026-05-22","open":145,"high":145,"low":144.2,"close":145,"volume":6016665},{"time":"2026-05-25","open":145,"high":145,"low":144.3,"close":144.35,"volume":19641661},{"time":"2026-05-26","open":144.35,"high":144,"low":140,"close":140,"volume":13121631},{"time":"2026-05-29","open":140,"high":141.5,"low":137,"close":137,"volume":21664847},{"time":"2026-06-01","open":137,"high":137,"low":135.85,"close":136,"volume":27666758},{"time":"2026-06-02","open":136,"high":136,"low":135,"close":136,"volume":9171084},{"time":"2026-06-03","open":136,"high":135.8,"low":130.1,"close":133.4,"volume":11050539},{"time":"2026-06-04","open":133.4,"high":135,"low":133.4,"close":135,"volume":6960949},{"time":"2026-06-05","open":135,"high":135.9,"low":134.5,"close":134.7,"volume":10066661},{"time":"2026-06-08","open":134.7,"high":135.9,"low":135,"close":135,"volume":17682073},{"time":"2026-06-09","open":135,"high":136,"low":135.2,"close":136,"volume":49191744},{"time":"2026-06-10","open":136,"high":136,"low":135.05,"close":136,"volume":23258044},{"time":"2026-06-11","open":136,"high":135.95,"low":135.85,"close":135.95,"volume":9170859},{"time":"2026-06-13","open":136,"high":135.95,"low":135.85,"close":135.95,"volume":9174364},{"time":"2026-06-15","open":135.95,"high":136.1,"low":135.15,"close":135.65,"volume":41300611},{"time":"2026-06-16","open":135.65,"high":135,"low":126,"close":126,"volume":20240265},{"time":"2026-06-17","open":126,"high":129,"low":128.05,"close":129,"volume":15048141},{"time":"2026-06-18","open":129,"high":129.5,"low":127.75,"close":128.35,"volume":24675583},{"time":"2026-06-19","open":128.35,"high":128.95,"low":115.55,"close":115.55,"volume":14012774},{"time":"2026-06-22","open":115.55,"high":127.1,"low":127.05,"close":127.1,"volume":15888176},{"time":"2026-06-23","open":127.1,"high":129.95,"low":127.2,"close":129,"volume":15852627},{"time":"2026-06-24","open":129,"high":129.8,"low":128.5,"close":129.8,"volume":10672506},{"time":"2026-06-25","open":129.8,"high":130,"low":128.8,"close":130,"volume":14896161},{"time":"2026-06-26","open":130,"high":128.45,"low":127.9,"close":127.9,"volume":11266420},{"time":"2026-06-29","open":127.9,"high":127.9,"low":120,"close":127,"volume":11148792},{"time":"2026-06-30","open":127,"high":126,"low":125,"close":125,"volume":12090486},{"time":"2026-07-01","open":125,"high":123,"low":120,"close":122,"volume":7043005},{"time":"2026-07-02","open":122,"high":121.5,"low":119,"close":120.5,"volume":21752759},{"time":"2026-07-03","open":120.5,"high":121,"low":119.95,"close":120.95,"volume":26145902},{"time":"2026-07-06","open":121,"high":130,"low":123,"close":126.8,"volume":42477137},{"time":"2026-07-07","open":126.8,"high":127.1,"low":126.8,"close":126.8,"volume":13218202},{"time":"2026-07-08","open":126.8,"high":126.6,"low":126.5,"close":126.6,"volume":7473316},{"time":"2026-07-09","open":126.6,"high":127,"low":126.5,"close":126.9,"volume":7462885},{"time":"2026-07-10","open":126.9,"high":127.1,"low":126,"close":126,"volume":14938284},{"time":"2026-07-13","open":126,"high":124.2,"low":124.2,"close":124.2,"volume":7244500},{"time":"2026-07-14","open":124.2,"high":127,"low":124.3,"close":124.4,"volume":22469497},{"time":"2026-07-15","open":124.4,"high":127,"low":125.4,"close":125.8,"volume":10068639},{"time":"2026-07-16","open":125.8,"high":127,"low":125.9,"close":127,"volume":20297701},{"time":"2026-07-17","open":127,"high":129.4,"low":128.9,"close":129.2,"volume":9579089},{"time":"2026-07-20","open":129.2,"high":129.4,"low":129,"close":129,"volume":18985239},{"time":"2026-07-21","open":129,"high":129,"low":128.8,"close":129,"volume":22707217},{"time":"2026-07-22","open":129,"high":130,"low":129.1,"close":129.1,"volume":34044498},{"time":"2026-07-23","open":129.1,"high":132.5,"low":129.7,"close":131.9,"volume":74541653},{"time":"2026-07-24","open":131.9,"high":132,"low":131.8,"close":132,"volume":18400543},{"time":"2026-07-27","open":132,"high":132,"low":131,"close":132,"volume":9380277},{"time":"2026-07-28","open":132,"high":132,"low":131.1,"close":131.1,"volume":11362100},{"time":"2026-07-29","open":131.1,"high":130.5,"low":125.9,"close":128.6,"volume":19940636},{"time":"2026-07-30","open":128.6,"high":129,"low":127.1,"close":128.8,"volume":16941055},{"time":"2026-07-31","open":128.8,"high":131,"low":129.6,"close":130,"volume":12204452}],"count":259,"source":"mixed","cachedAt":"2026-08-01T17:40:48+00:00"}