{"ok":true,"symbol":"JAIZBANK","name":"Jaiz Bank PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":8.65,"regularMarketChange":-0.3,"regularMarketChangePercent":-3.35,"52WeekHigh":9.68,"52WeekLow":7.77,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":9,"high":9.01,"low":8.94,"close":8.98,"volume":654653},{"time":"2025-08-05","open":8.98,"high":9,"low":8.94,"close":8.99,"volume":1222863},{"time":"2025-08-06","open":8.99,"high":9.01,"low":8.9,"close":9,"volume":833372},{"time":"2025-08-07","open":9,"high":9,"low":8.86,"close":8.9,"volume":963481},{"time":"2025-08-08","open":8.9,"high":8.96,"low":8.81,"close":8.88,"volume":590316},{"time":"2025-08-11","open":8.87,"high":8.95,"low":8.85,"close":8.92,"volume":2896327},{"time":"2025-08-12","open":8.92,"high":8.97,"low":8.89,"close":8.95,"volume":4698009},{"time":"2025-08-13","open":8.95,"high":9.08,"low":8.94,"close":9.04,"volume":874487},{"time":"2025-08-14","open":9.04,"high":9.07,"low":8.82,"close":8.92,"volume":359658},{"time":"2025-08-15","open":8.92,"high":9.03,"low":8.85,"close":8.99,"volume":251862},{"time":"2025-08-18","open":8.99,"high":9,"low":8.92,"close":8.94,"volume":4663385},{"time":"2025-08-19","open":8.94,"high":9.15,"low":8.9,"close":9.09,"volume":4453605},{"time":"2025-08-20","open":9.09,"high":9.22,"low":9.03,"close":9.11,"volume":2339178},{"time":"2025-08-21","open":9.11,"high":9.31,"low":9.04,"close":9.22,"volume":4427413},{"time":"2025-08-22","open":9.21,"high":9.32,"low":9.14,"close":9.28,"volume":3349836},{"time":"2025-08-25","open":9.28,"high":9.36,"low":9.26,"close":9.29,"volume":4256931},{"time":"2025-08-26","open":9.29,"high":9.37,"low":9.22,"close":9.29,"volume":2347147},{"time":"2025-08-27","open":9.29,"high":9.37,"low":9.09,"close":9.19,"volume":3718515},{"time":"2025-08-28","open":9.19,"high":9.28,"low":9,"close":9.09,"volume":4524547},{"time":"2025-08-29","open":9.09,"high":9.13,"low":8.94,"close":9.02,"volume":1062605},{"time":"2025-09-01","open":9.02,"high":9.07,"low":8.84,"close":8.9,"volume":4897516},{"time":"2025-09-02","open":8.9,"high":8.95,"low":8.8,"close":8.9,"volume":1800953},{"time":"2025-09-03","open":8.9,"high":9.07,"low":8.88,"close":8.98,"volume":542959},{"time":"2025-09-04","open":8.97,"high":9.03,"low":8.73,"close":8.77,"volume":1780970},{"time":"2025-09-05","open":8.77,"high":8.86,"low":8.71,"close":8.73,"volume":2828820},{"time":"2025-09-08","open":8.73,"high":8.82,"low":8.65,"close":8.77,"volume":328419},{"time":"2025-09-09","open":8.77,"high":8.8,"low":8.7,"close":8.73,"volume":4165178},{"time":"2025-09-10","open":8.73,"high":8.76,"low":8.58,"close":8.67,"volume":1739729},{"time":"2025-09-11","open":8.67,"high":8.9,"low":8.6,"close":8.83,"volume":1308085},{"time":"2025-09-12","open":8.83,"high":8.99,"low":8.82,"close":8.9,"volume":905163},{"time":"2025-09-15","open":8.9,"high":8.99,"low":8.77,"close":8.87,"volume":4747379},{"time":"2025-09-16","open":8.87,"high":9,"low":8.85,"close":8.96,"volume":1344096},{"time":"2025-09-17","open":8.95,"high":8.98,"low":8.92,"close":8.94,"volume":1209736},{"time":"2025-09-18","open":8.94,"high":9.04,"low":8.77,"close":8.84,"volume":1433655},{"time":"2025-09-19","open":8.84,"high":9,"low":8.79,"close":8.91,"volume":3808211},{"time":"2025-09-22","open":8.91,"high":8.98,"low":8.86,"close":8.92,"volume":2111960},{"time":"2025-09-23","open":8.92,"high":9.04,"low":8.83,"close":8.98,"volume":1869501},{"time":"2025-09-24","open":8.98,"high":9.07,"low":8.92,"close":9.01,"volume":1837239},{"time":"2025-09-25","open":9.01,"high":9.17,"low":8.96,"close":9.07,"volume":4970206},{"time":"2025-09-26","open":9.07,"high":9.19,"low":9.05,"close":9.11,"volume":2084035},{"time":"2025-09-29","open":9.1,"high":9.11,"low":9.02,"close":9.05,"volume":3213316},{"time":"2025-09-30","open":9.05,"high":9.1,"low":8.93,"close":8.95,"volume":4157789},{"time":"2025-10-01","open":8.95,"high":9.04,"low":8.82,"close":8.87,"volume":3276184},{"time":"2025-10-02","open":8.87,"high":8.96,"low":8.7,"close":8.8,"volume":609018},{"time":"2025-10-03","open":8.8,"high":8.83,"low":8.66,"close":8.68,"volume":2261236},{"time":"2025-10-06","open":8.68,"high":8.76,"low":8.65,"close":8.74,"volume":2028365},{"time":"2025-10-07","open":8.74,"high":8.86,"low":8.65,"close":8.77,"volume":3880660},{"time":"2025-10-08","open":8.77,"high":8.98,"low":8.7,"close":8.91,"volume":2503747},{"time":"2025-10-09","open":8.91,"high":9,"low":8.89,"close":8.89,"volume":4006337},{"time":"2025-10-10","open":8.89,"high":8.96,"low":8.84,"close":8.94,"volume":4520871},{"time":"2025-10-13","open":8.93,"high":9,"low":8.87,"close":8.88,"volume":5116249},{"time":"2025-10-14","open":8.88,"high":8.9,"low":8.82,"close":8.86,"volume":1588354},{"time":"2025-10-15","open":8.86,"high":8.91,"low":8.8,"close":8.82,"volume":1668625},{"time":"2025-10-16","open":8.82,"high":8.89,"low":8.68,"close":8.73,"volume":4368708},{"time":"2025-10-17","open":8.73,"high":8.78,"low":8.66,"close":8.7,"volume":935071},{"time":"2025-10-20","open":8.7,"high":8.83,"low":8.62,"close":8.77,"volume":3596426},{"time":"2025-10-21","open":8.77,"high":8.86,"low":8.73,"close":8.84,"volume":1323938},{"time":"2025-10-22","open":8.84,"high":8.87,"low":8.77,"close":8.82,"volume":564435},{"time":"2025-10-23","open":8.82,"high":8.94,"low":8.73,"close":8.85,"volume":2725163},{"time":"2025-10-24","open":8.84,"high":8.89,"low":8.76,"close":8.84,"volume":3460155},{"time":"2025-10-27","open":8.84,"high":8.87,"low":8.74,"close":8.84,"volume":907859},{"time":"2025-10-28","open":8.84,"high":8.94,"low":8.66,"close":8.72,"volume":332420},{"time":"2025-10-29","open":8.72,"high":8.76,"low":8.63,"close":8.7,"volume":501878},{"time":"2025-10-30","open":8.7,"high":8.73,"low":8.56,"close":8.63,"volume":1970501},{"time":"2025-10-31","open":8.63,"high":8.71,"low":8.59,"close":8.7,"volume":3594616},{"time":"2025-11-03","open":8.7,"high":8.8,"low":8.57,"close":8.66,"volume":476500},{"time":"2025-11-04","open":8.66,"high":8.67,"low":8.58,"close":8.66,"volume":3474296},{"time":"2025-11-05","open":8.66,"high":8.77,"low":8.63,"close":8.77,"volume":1812343},{"time":"2025-11-06","open":8.77,"high":8.96,"low":8.7,"close":8.92,"volume":550991},{"time":"2025-11-07","open":8.92,"high":9.08,"low":8.87,"close":8.99,"volume":3102637},{"time":"2025-11-10","open":8.99,"high":9.13,"low":8.93,"close":9.1,"volume":4986628},{"time":"2025-11-11","open":9.1,"high":9.24,"low":9.02,"close":9.13,"volume":2974637},{"time":"2025-11-12","open":9.13,"high":9.27,"low":9.05,"close":9.17,"volume":3065227},{"time":"2025-11-13","open":9.17,"high":9.32,"low":9.16,"close":9.24,"volume":716570},{"time":"2025-11-14","open":9.23,"high":9.29,"low":9.18,"close":9.19,"volume":1834624},{"time":"2025-11-17","open":9.18,"high":9.25,"low":9.07,"close":9.21,"volume":2535572},{"time":"2025-11-18","open":9.21,"high":9.26,"low":9.14,"close":9.22,"volume":4050932},{"time":"2025-11-19","open":9.22,"high":9.43,"low":9.2,"close":9.32,"volume":696478},{"time":"2025-11-20","open":9.32,"high":9.33,"low":9.12,"close":9.17,"volume":2956979},{"time":"2025-11-21","open":9.17,"high":9.27,"low":9.07,"close":9.25,"volume":3822729},{"time":"2025-11-24","open":9.25,"high":9.35,"low":9.16,"close":9.23,"volume":3925987},{"time":"2025-11-25","open":9.23,"high":9.34,"low":9.15,"close":9.29,"volume":4140632},{"time":"2025-11-26","open":9.28,"high":9.37,"low":9.18,"close":9.29,"volume":2501736},{"time":"2025-11-27","open":9.29,"high":9.3,"low":9.05,"close":9.16,"volume":4948233},{"time":"2025-11-28","open":9.15,"high":9.24,"low":9.06,"close":9.15,"volume":866453},{"time":"2025-12-01","open":9.15,"high":9.21,"low":9.03,"close":9.12,"volume":4090050},{"time":"2025-12-02","open":9.12,"high":9.14,"low":9.07,"close":9.13,"volume":2267697},{"time":"2025-12-03","open":9.13,"high":9.16,"low":9.01,"close":9.03,"volume":1718911},{"time":"2025-12-04","open":9.03,"high":9.11,"low":8.99,"close":9.04,"volume":435473},{"time":"2025-12-05","open":9.04,"high":9.09,"low":8.96,"close":9.04,"volume":3126157},{"time":"2025-12-08","open":9.04,"high":9.15,"low":8.96,"close":9.03,"volume":3520827},{"time":"2025-12-09","open":9.03,"high":9.09,"low":9.01,"close":9.04,"volume":4921450},{"time":"2025-12-10","open":9.04,"high":9.14,"low":8.9,"close":8.92,"volume":4587184},{"time":"2025-12-11","open":8.92,"high":9.01,"low":8.86,"close":8.87,"volume":343440},{"time":"2025-12-12","open":8.87,"high":9.04,"low":8.77,"close":8.96,"volume":3185660},{"time":"2025-12-15","open":8.96,"high":9.03,"low":8.84,"close":8.88,"volume":1982549},{"time":"2025-12-16","open":8.88,"high":9.07,"low":8.77,"close":8.96,"volume":5045619},{"time":"2025-12-17","open":8.96,"high":9.01,"low":8.84,"close":8.93,"volume":2697103},{"time":"2025-12-18","open":8.93,"high":8.95,"low":8.8,"close":8.89,"volume":4411705},{"time":"2025-12-19","open":8.89,"high":8.95,"low":8.75,"close":8.84,"volume":3004081},{"time":"2025-12-22","open":8.84,"high":8.94,"low":8.75,"close":8.86,"volume":1058614},{"time":"2025-12-23","open":8.86,"high":8.94,"low":8.85,"close":8.89,"volume":725723},{"time":"2025-12-24","open":8.89,"high":9.05,"low":8.81,"close":9,"volume":1514852},{"time":"2025-12-25","open":8.99,"high":9.08,"low":8.96,"close":9,"volume":1173244},{"time":"2025-12-26","open":9,"high":9.03,"low":8.89,"close":9.01,"volume":1526718},{"time":"2025-12-29","open":9.01,"high":9.05,"low":8.89,"close":8.97,"volume":3648910},{"time":"2025-12-30","open":8.97,"high":9,"low":8.88,"close":8.93,"volume":4293783},{"time":"2025-12-31","open":8.93,"high":9.02,"low":8.86,"close":8.98,"volume":2547720},{"time":"2026-01-01","open":8.98,"high":9.07,"low":8.8,"close":8.89,"volume":1507093},{"time":"2026-01-02","open":8.89,"high":8.97,"low":8.83,"close":8.9,"volume":3839957},{"time":"2026-01-05","open":8.9,"high":8.91,"low":8.8,"close":8.82,"volume":1721369},{"time":"2026-01-06","open":8.82,"high":8.87,"low":8.81,"close":8.84,"volume":215831},{"time":"2026-01-07","open":8.84,"high":8.91,"low":8.75,"close":8.9,"volume":3092426},{"time":"2026-01-08","open":8.89,"high":8.94,"low":8.67,"close":8.73,"volume":673502},{"time":"2026-01-09","open":8.73,"high":8.77,"low":8.72,"close":8.77,"volume":5011086},{"time":"2026-01-12","open":8.77,"high":8.95,"low":8.75,"close":8.87,"volume":2831694},{"time":"2026-01-13","open":8.87,"high":9.06,"low":8.79,"close":8.99,"volume":664829},{"time":"2026-01-14","open":8.99,"high":9.04,"low":8.82,"close":8.92,"volume":3748182},{"time":"2026-01-15","open":8.92,"high":8.99,"low":8.91,"close":8.94,"volume":5058415},{"time":"2026-01-16","open":8.94,"high":8.96,"low":8.8,"close":8.9,"volume":2525380},{"time":"2026-01-19","open":8.9,"high":8.97,"low":8.76,"close":8.83,"volume":524753},{"time":"2026-01-20","open":8.83,"high":8.94,"low":8.76,"close":8.9,"volume":484290},{"time":"2026-01-21","open":8.89,"high":9.06,"low":8.88,"close":9,"volume":4257250},{"time":"2026-01-22","open":9,"high":9.01,"low":8.77,"close":8.88,"volume":2188065},{"time":"2026-01-23","open":8.88,"high":8.88,"low":8.81,"close":8.87,"volume":4894889},{"time":"2026-01-26","open":8.87,"high":8.93,"low":8.64,"close":8.73,"volume":3096427},{"time":"2026-01-27","open":8.73,"high":8.82,"low":8.6,"close":8.61,"volume":2691303},{"time":"2026-01-28","open":8.61,"high":8.68,"low":8.48,"close":8.58,"volume":2132194},{"time":"2026-01-29","open":8.58,"high":8.68,"low":8.48,"close":8.58,"volume":299074},{"time":"2026-01-30","open":8.58,"high":8.67,"low":8.35,"close":8.44,"volume":4941166},{"time":"2026-02-02","open":8.44,"high":8.53,"low":8.3,"close":8.32,"volume":3700516},{"time":"2026-02-03","open":8.32,"high":8.4,"low":8.29,"close":8.35,"volume":1126629},{"time":"2026-02-04","open":8.35,"high":8.42,"low":8.28,"close":8.36,"volume":316200},{"time":"2026-02-05","open":8.36,"high":8.42,"low":8.29,"close":8.37,"volume":1239702},{"time":"2026-02-06","open":8.37,"high":8.4,"low":8.21,"close":8.27,"volume":3822458},{"time":"2026-02-09","open":8.27,"high":8.28,"low":8.25,"close":8.26,"volume":1806811},{"time":"2026-02-10","open":8.26,"high":8.35,"low":8.19,"close":8.27,"volume":2709119},{"time":"2026-02-11","open":8.27,"high":8.33,"low":8.13,"close":8.18,"volume":4175510},{"time":"2026-02-12","open":8.18,"high":8.25,"low":8.06,"close":8.11,"volume":2108738},{"time":"2026-02-13","open":8.11,"high":8.2,"low":8.03,"close":8.11,"volume":459916},{"time":"2026-02-16","open":8.11,"high":8.14,"low":8.03,"close":8.09,"volume":928549},{"time":"2026-02-17","open":8.09,"high":8.19,"low":8.08,"close":8.17,"volume":2367003},{"time":"2026-02-18","open":8.16,"high":8.22,"low":8.06,"close":8.07,"volume":3816410},{"time":"2026-02-19","open":8.07,"high":8.15,"low":7.92,"close":7.97,"volume":1185006},{"time":"2026-02-20","open":7.97,"high":8.02,"low":7.9,"close":7.98,"volume":4991980},{"time":"2026-02-23","open":7.97,"high":8.14,"low":7.92,"close":8.08,"volume":4715184},{"time":"2026-02-24","open":8.08,"high":8.12,"low":7.99,"close":8.1,"volume":3474378},{"time":"2026-02-25","open":8.1,"high":8.15,"low":7.99,"close":8,"volume":4428191},{"time":"2026-02-26","open":8,"high":8.07,"low":7.92,"close":7.93,"volume":1737581},{"time":"2026-02-27","open":7.93,"high":7.95,"low":7.78,"close":7.87,"volume":3626308},{"time":"2026-03-02","open":7.87,"high":8.01,"low":7.77,"close":7.92,"volume":2324802},{"time":"2026-03-03","open":7.92,"high":7.99,"low":7.9,"close":7.9,"volume":4892784},{"time":"2026-03-04","open":7.9,"high":8.07,"low":7.82,"close":7.99,"volume":4453107},{"time":"2026-03-05","open":7.99,"high":8.07,"low":7.96,"close":7.99,"volume":2609534},{"time":"2026-03-06","open":7.99,"high":8.12,"low":7.94,"close":8.12,"volume":5139508},{"time":"2026-03-09","open":8.12,"high":8.23,"low":8.06,"close":8.19,"volume":3824454},{"time":"2026-03-10","open":8.19,"high":8.33,"low":8.15,"close":8.24,"volume":1879802},{"time":"2026-03-11","open":8.24,"high":8.34,"low":8.19,"close":8.25,"volume":3249583},{"time":"2026-03-12","open":8.25,"high":8.33,"low":8.23,"close":8.24,"volume":1411386},{"time":"2026-03-13","open":8.24,"high":8.39,"low":8.19,"close":8.29,"volume":671387},{"time":"2026-03-16","open":8.29,"high":8.48,"low":8.21,"close":8.4,"volume":1591309},{"time":"2026-03-17","open":8.4,"high":8.56,"low":8.36,"close":8.51,"volume":1554393},{"time":"2026-03-18","open":8.51,"high":8.57,"low":8.4,"close":8.49,"volume":920807},{"time":"2026-03-19","open":8.49,"high":8.5,"low":8.36,"close":8.42,"volume":4119438},{"time":"2026-03-20","open":8.42,"high":8.45,"low":8.37,"close":8.41,"volume":2747576},{"time":"2026-03-23","open":8.41,"high":8.47,"low":8.27,"close":8.32,"volume":3677776},{"time":"2026-03-24","open":8.32,"high":8.4,"low":8.26,"close":8.31,"volume":3677022},{"time":"2026-03-25","open":8.31,"high":8.37,"low":8.26,"close":8.34,"volume":2502291},{"time":"2026-03-26","open":8.33,"high":8.41,"low":8.26,"close":8.39,"volume":3223757},{"time":"2026-03-27","open":8.39,"high":8.49,"low":8.29,"close":8.43,"volume":1017075},{"time":"2026-03-30","open":8.43,"high":8.48,"low":8.38,"close":8.46,"volume":4234568},{"time":"2026-03-31","open":8.46,"high":8.5,"low":8.39,"close":8.47,"volume":3586612},{"time":"2026-04-01","open":8.47,"high":8.51,"low":8.38,"close":8.41,"volume":1114126},{"time":"2026-04-02","open":8.41,"high":8.59,"low":8.36,"close":8.5,"volume":4685819},{"time":"2026-04-03","open":8.49,"high":8.65,"low":8.43,"close":8.6,"volume":384679},{"time":"2026-04-06","open":8.6,"high":8.64,"low":8.52,"close":8.53,"volume":3732206},{"time":"2026-04-07","open":8.53,"high":8.71,"low":8.48,"close":8.61,"volume":610978},{"time":"2026-04-08","open":8.61,"high":8.81,"low":8.61,"close":8.74,"volume":4361381},{"time":"2026-04-09","open":8.73,"high":8.76,"low":8.67,"close":8.67,"volume":1221689},{"time":"2026-04-10","open":8.67,"high":8.75,"low":8.63,"close":8.71,"volume":1427177},{"time":"2026-04-13","open":8.71,"high":8.75,"low":8.5,"close":8.58,"volume":2258537},{"time":"2026-04-14","open":8.57,"high":8.67,"low":8.52,"close":8.66,"volume":1507631},{"time":"2026-04-15","open":8.66,"high":8.73,"low":8.52,"close":8.62,"volume":4584438},{"time":"2026-04-16","open":8.62,"high":8.79,"low":8.56,"close":8.75,"volume":5198077},{"time":"2026-04-17","open":8.75,"high":8.76,"low":8.62,"close":8.69,"volume":2581861},{"time":"2026-04-20","open":8.69,"high":8.71,"low":8.64,"close":8.66,"volume":1972595},{"time":"2026-04-21","open":8.66,"high":8.74,"low":8.62,"close":8.71,"volume":3872679},{"time":"2026-04-22","open":8.71,"high":8.9,"low":8.7,"close":8.87,"volume":895070},{"time":"2026-04-23","open":8.87,"high":8.96,"low":8.78,"close":8.87,"volume":3090751},{"time":"2026-04-24","open":8.87,"high":8.87,"low":8.8,"close":8.8,"volume":2961112},{"time":"2026-04-27","open":8.8,"high":9.06,"low":8.78,"close":8.97,"volume":4238487},{"time":"2026-04-28","open":8.96,"high":9.05,"low":8.88,"close":8.95,"volume":3352083},{"time":"2026-04-29","open":8.95,"high":8.98,"low":8.9,"close":8.92,"volume":3658653},{"time":"2026-04-30","open":8.92,"high":9,"low":8.76,"close":8.8,"volume":4382486},{"time":"2026-05-01","open":8.8,"high":8.88,"low":8.73,"close":8.75,"volume":3152658},{"time":"2026-05-04","open":8.75,"high":8.84,"low":8.66,"close":8.68,"volume":2421963},{"time":"2026-05-05","open":8.68,"high":8.85,"low":8.57,"close":8.75,"volume":276569},{"time":"2026-05-06","open":8.75,"high":8.92,"low":8.67,"close":8.92,"volume":4573148},{"time":"2026-05-07","open":8.92,"high":9.06,"low":8.81,"close":8.98,"volume":346123},{"time":"2026-05-08","open":8.98,"high":9.04,"low":8.85,"close":8.92,"volume":3386636},{"time":"2026-05-11","open":8.92,"high":8.95,"low":8.81,"close":8.93,"volume":2181960},{"time":"2026-05-12","open":8.92,"high":8.98,"low":8.89,"close":8.91,"volume":394307},{"time":"2026-05-13","open":8.91,"high":9.08,"low":8.85,"close":9.06,"volume":2126351},{"time":"2026-05-14","open":9.06,"high":9.14,"low":8.9,"close":9,"volume":1742261},{"time":"2026-05-15","open":9,"high":9.17,"low":8.96,"close":9,"volume":19260725},{"time":"2026-05-18","open":9,"high":9.68,"low":9,"close":9.3,"volume":32747487},{"time":"2026-05-19","open":9.3,"high":9.4,"low":8.95,"close":9.2,"volume":17058814},{"time":"2026-05-20","open":9.2,"high":9.5,"low":9,"close":9.1,"volume":17154093},{"time":"2026-05-21","open":9.1,"high":9.2,"low":8.95,"close":8.96,"volume":16441019},{"time":"2026-05-22","open":8.96,"high":9.16,"low":8.96,"close":8.97,"volume":17929810},{"time":"2026-05-25","open":8.97,"high":9.3,"low":8.91,"close":9.19,"volume":14364375},{"time":"2026-05-26","open":9.19,"high":9.19,"low":8.97,"close":9.15,"volume":7717359},{"time":"2026-05-29","open":9.15,"high":9.15,"low":8.91,"close":9.1,"volume":9832141},{"time":"2026-06-01","open":9.1,"high":9.15,"low":8.97,"close":8.97,"volume":8369742},{"time":"2026-06-02","open":8.97,"high":9,"low":8.9,"close":9,"volume":10036790},{"time":"2026-06-03","open":8.89,"high":9,"low":8.11,"close":8.5,"volume":11584091},{"time":"2026-06-04","open":8.5,"high":8.99,"low":8.5,"close":8.5,"volume":7432340},{"time":"2026-06-05","open":8.5,"high":9,"low":8.6,"close":9,"volume":11287315},{"time":"2026-06-08","open":9,"high":9.2,"low":8.95,"close":9,"volume":32589672},{"time":"2026-06-09","open":9,"high":9.2,"low":8.9,"close":8.9,"volume":8109485},{"time":"2026-06-10","open":8.9,"high":9.2,"low":8.9,"close":9.2,"volume":34886572},{"time":"2026-06-11","open":9.2,"high":9.25,"low":8.95,"close":9.1,"volume":9249901},{"time":"2026-06-13","open":9.2,"high":9.25,"low":8.95,"close":9.1,"volume":9249901},{"time":"2026-06-15","open":9.1,"high":9.15,"low":8.3,"close":8.6,"volume":12326883},{"time":"2026-06-16","open":9.1,"high":9,"low":8.8,"close":8.8,"volume":8275586},{"time":"2026-06-17","open":8.8,"high":9.15,"low":8.8,"close":8.8,"volume":114921550},{"time":"2026-06-18","open":8.8,"high":9.05,"low":7.95,"close":8.4,"volume":6875225},{"time":"2026-06-19","open":8.4,"high":9.05,"low":8.7,"close":9,"volume":13254905},{"time":"2026-06-22","open":9,"high":9.1,"low":8.55,"close":8.55,"volume":6131080},{"time":"2026-06-23","open":8.55,"high":8.95,"low":8.55,"close":8.65,"volume":5962696},{"time":"2026-06-24","open":8.65,"high":8.95,"low":8,"close":8.4,"volume":10501041},{"time":"2026-06-25","open":8.4,"high":8.8,"low":8.05,"close":8.1,"volume":9641955},{"time":"2026-06-26","open":8.1,"high":8.3,"low":8.3,"close":8.3,"volume":5190590},{"time":"2026-06-29","open":8.3,"high":8.9,"low":8.2,"close":8.2,"volume":12201986},{"time":"2026-06-30","open":8.2,"high":8.3,"low":8,"close":8.3,"volume":11152355},{"time":"2026-07-01","open":8.3,"high":8.3,"low":8.2,"close":8.25,"volume":6247653},{"time":"2026-07-02","open":8.25,"high":8.15,"low":8,"close":8.15,"volume":11457927},{"time":"2026-07-03","open":8.15,"high":8.15,"low":7.95,"close":8,"volume":15132164},{"time":"2026-07-06","open":8,"high":8.15,"low":7.95,"close":7.95,"volume":16619225},{"time":"2026-07-07","open":7.95,"high":8.4,"low":7.95,"close":8.4,"volume":15301344},{"time":"2026-07-08","open":8.4,"high":8.65,"low":8.4,"close":8.65,"volume":6902743},{"time":"2026-07-09","open":8.65,"high":8.7,"low":8.65,"close":8.65,"volume":4454487},{"time":"2026-07-10","open":8.65,"high":9.2,"low":8.9,"close":9.2,"volume":6511479},{"time":"2026-07-13","open":9.2,"high":9.5,"low":8.9,"close":8.9,"volume":16076059},{"time":"2026-07-14","open":8.9,"high":9.15,"low":8.85,"close":8.85,"volume":8265761},{"time":"2026-07-15","open":8.85,"high":9.15,"low":8.5,"close":8.6,"volume":13645929},{"time":"2026-07-16","open":8.6,"high":8.95,"low":8.5,"close":8.95,"volume":9122062},{"time":"2026-07-17","open":8.95,"high":8.95,"low":8.5,"close":8.5,"volume":7205236},{"time":"2026-07-20","open":8.5,"high":9,"low":8.3,"close":8.55,"volume":10831567},{"time":"2026-07-21","open":8.55,"high":8.8,"low":8.45,"close":8.55,"volume":14033893},{"time":"2026-07-22","open":8.55,"high":8.8,"low":8.5,"close":8.7,"volume":9177303},{"time":"2026-07-23","open":8.7,"high":8.9,"low":8.55,"close":8.55,"volume":8320915},{"time":"2026-07-24","open":8.55,"high":9.15,"low":8.9,"close":9.1,"volume":13600786},{"time":"2026-07-27","open":9.1,"high":9.1,"low":9,"close":9,"volume":10512394},{"time":"2026-07-28","open":9,"high":9.2,"low":8.5,"close":8.55,"volume":14056932},{"time":"2026-07-29","open":8.55,"high":9.15,"low":8.5,"close":8.75,"volume":16599605},{"time":"2026-07-30","open":8.75,"high":8.95,"low":8.75,"close":8.95,"volume":10610002},{"time":"2026-07-31","open":8.95,"high":9,"low":8.55,"close":8.65,"volume":30982918}],"count":258,"source":"mixed","cachedAt":"2026-08-02T23:35:37+00:00"}