{"ok":true,"symbol":"PZ","name":"PZ Cussons Nigeria PLC","sector":"Consumer Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":83,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":113.03,"52WeekLow":80,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":99,"high":99.62,"low":98.38,"close":99.2,"volume":2072359},{"time":"2025-08-05","open":99.19,"high":100.12,"low":97.24,"close":98.2,"volume":5054626},{"time":"2025-08-06","open":98.19,"high":99.86,"low":97.53,"close":98.87,"volume":1197673},{"time":"2025-08-07","open":98.86,"high":99.73,"low":97.79,"close":99.29,"volume":3770942},{"time":"2025-08-08","open":99.27,"high":100.61,"low":99.2,"close":100.53,"volume":3786657},{"time":"2025-08-11","open":100.52,"high":101.62,"low":99.42,"close":100.54,"volume":3121032},{"time":"2025-08-12","open":100.53,"high":101.75,"low":100.11,"close":101.03,"volume":2158027},{"time":"2025-08-13","open":101.02,"high":103.02,"low":100.13,"close":101.93,"volume":4837735},{"time":"2025-08-14","open":101.91,"high":103.66,"low":101.74,"close":102.61,"volume":3434847},{"time":"2025-08-15","open":102.6,"high":104.06,"low":102.4,"close":104.02,"volume":4289106},{"time":"2025-08-18","open":104.01,"high":104.89,"low":102.9,"close":104.57,"volume":3434294},{"time":"2025-08-19","open":104.56,"high":105.09,"low":103.93,"close":104.92,"volume":2000019},{"time":"2025-08-20","open":104.91,"high":106.25,"low":104.22,"close":105.62,"volume":4766415},{"time":"2025-08-21","open":105.61,"high":106.43,"low":104.76,"close":106.3,"volume":710889},{"time":"2025-08-22","open":106.29,"high":106.41,"low":103.46,"close":104.7,"volume":1173116},{"time":"2025-08-25","open":104.69,"high":105.22,"low":103.99,"close":104.49,"volume":3754744},{"time":"2025-08-26","open":104.47,"high":105.71,"low":103.3,"close":103.76,"volume":2638634},{"time":"2025-08-27","open":103.74,"high":103.77,"low":102.5,"close":103.48,"volume":3033909},{"time":"2025-08-28","open":103.47,"high":104.49,"low":102.46,"close":104.16,"volume":3302748},{"time":"2025-08-29","open":104.15,"high":105.64,"low":103.96,"close":104.52,"volume":2377550},{"time":"2025-09-01","open":104.51,"high":105.33,"low":102.72,"close":103.37,"volume":1707971},{"time":"2025-09-02","open":103.36,"high":104.65,"low":103.11,"close":104.19,"volume":4561330},{"time":"2025-09-03","open":104.18,"high":104.92,"low":103.27,"close":104.91,"volume":411972},{"time":"2025-09-04","open":104.9,"high":105.59,"low":103.61,"close":104.44,"volume":2770418},{"time":"2025-09-05","open":104.43,"high":104.84,"low":102.92,"close":103.84,"volume":4496494},{"time":"2025-09-08","open":103.83,"high":105.27,"low":103.51,"close":104.4,"volume":4787113},{"time":"2025-09-09","open":104.39,"high":105.19,"low":103.89,"close":104.31,"volume":1003994},{"time":"2025-09-10","open":104.3,"high":105.4,"low":104.12,"close":105.34,"volume":684328},{"time":"2025-09-11","open":105.32,"high":105.6,"low":104.09,"close":105.14,"volume":3833278},{"time":"2025-09-12","open":105.13,"high":107.32,"low":104.09,"close":106.17,"volume":2306173},{"time":"2025-09-15","open":106.16,"high":106.87,"low":106.12,"close":106.32,"volume":1125359},{"time":"2025-09-16","open":106.3,"high":107.38,"low":105.55,"close":106.75,"volume":316916},{"time":"2025-09-17","open":106.74,"high":107.79,"low":104.67,"close":105.22,"volume":4670811},{"time":"2025-09-18","open":105.2,"high":105.69,"low":104.42,"close":104.97,"volume":2099531},{"time":"2025-09-19","open":104.96,"high":105.53,"low":102.78,"close":103.89,"volume":3369850},{"time":"2025-09-22","open":103.87,"high":103.9,"low":102.19,"close":102.97,"volume":1285128},{"time":"2025-09-23","open":102.96,"high":103.88,"low":102.91,"close":103.2,"volume":276400},{"time":"2025-09-24","open":103.19,"high":104.22,"low":102.2,"close":104.11,"volume":2194474},{"time":"2025-09-25","open":104.1,"high":104.21,"low":101.84,"close":102.88,"volume":257399},{"time":"2025-09-26","open":102.87,"high":103.27,"low":101.79,"close":102.68,"volume":4972881},{"time":"2025-09-29","open":102.67,"high":103.16,"low":101.03,"close":101.55,"volume":2798579},{"time":"2025-09-30","open":101.54,"high":102.24,"low":100.66,"close":101.7,"volume":4699708},{"time":"2025-10-01","open":101.69,"high":103.54,"low":101.13,"close":102.69,"volume":1987992},{"time":"2025-10-02","open":102.68,"high":105.08,"low":101.72,"close":103.91,"volume":253713},{"time":"2025-10-03","open":103.89,"high":104.29,"low":102.42,"close":103.1,"volume":3208511},{"time":"2025-10-06","open":103.09,"high":103.26,"low":102.27,"close":102.78,"volume":1215520},{"time":"2025-10-07","open":102.77,"high":103.83,"low":101.61,"close":102.55,"volume":3570574},{"time":"2025-10-08","open":102.53,"high":103.25,"low":102.03,"close":102.23,"volume":3588443},{"time":"2025-10-09","open":102.21,"high":103.56,"low":101.47,"close":102.78,"volume":616400},{"time":"2025-10-10","open":102.77,"high":104.72,"low":102.64,"close":103.64,"volume":2618925},{"time":"2025-10-13","open":103.63,"high":105.49,"low":102.7,"close":104.45,"volume":1326956},{"time":"2025-10-14","open":104.43,"high":105.08,"low":103.24,"close":104.83,"volume":3497827},{"time":"2025-10-15","open":104.82,"high":105,"low":102.09,"close":103.01,"volume":962893},{"time":"2025-10-16","open":103,"high":104.35,"low":102.82,"close":103.41,"volume":3223833},{"time":"2025-10-17","open":103.39,"high":104.04,"low":102.99,"close":103.1,"volume":3770724},{"time":"2025-10-20","open":103.08,"high":104.26,"low":100.62,"close":101.52,"volume":4410214},{"time":"2025-10-21","open":101.51,"high":103.24,"low":100.43,"close":102.84,"volume":5085487},{"time":"2025-10-22","open":102.83,"high":103.95,"low":102.35,"close":102.75,"volume":4316197},{"time":"2025-10-23","open":102.74,"high":103.45,"low":101.28,"close":101.61,"volume":1861140},{"time":"2025-10-24","open":101.6,"high":102.79,"low":100.72,"close":102.64,"volume":4884200},{"time":"2025-10-27","open":102.63,"high":104.76,"low":102.48,"close":104.53,"volume":1159938},{"time":"2025-10-28","open":104.52,"high":105.94,"low":103.55,"close":105.12,"volume":2064172},{"time":"2025-10-29","open":105.1,"high":105.75,"low":105.02,"close":105.4,"volume":3632051},{"time":"2025-10-30","open":105.39,"high":106.4,"low":104.27,"close":104.42,"volume":206290},{"time":"2025-10-31","open":104.41,"high":104.84,"low":103.97,"close":104.63,"volume":1516661},{"time":"2025-11-03","open":104.62,"high":106.54,"low":103.36,"close":105.64,"volume":4803273},{"time":"2025-11-04","open":105.63,"high":106.19,"low":105.02,"close":105.78,"volume":3195797},{"time":"2025-11-05","open":105.77,"high":106.49,"low":104.78,"close":104.88,"volume":4363547},{"time":"2025-11-06","open":104.87,"high":106.28,"low":104.39,"close":105.26,"volume":3832146},{"time":"2025-11-07","open":105.25,"high":106.1,"low":104.6,"close":105.75,"volume":4696527},{"time":"2025-11-10","open":105.74,"high":106.31,"low":104.44,"close":105.61,"volume":4122114},{"time":"2025-11-11","open":105.6,"high":106.75,"low":104.27,"close":105.42,"volume":1391253},{"time":"2025-11-12","open":105.41,"high":105.84,"low":103.39,"close":103.85,"volume":1695354},{"time":"2025-11-13","open":103.84,"high":105.32,"low":102.96,"close":104.17,"volume":3769636},{"time":"2025-11-14","open":104.15,"high":106.24,"low":103.02,"close":105.06,"volume":2192042},{"time":"2025-11-17","open":105.04,"high":105.8,"low":103.64,"close":104.36,"volume":1095565},{"time":"2025-11-18","open":104.35,"high":105.29,"low":103.58,"close":105.07,"volume":4549129},{"time":"2025-11-19","open":105.06,"high":105.56,"low":104.02,"close":104.18,"volume":4321125},{"time":"2025-11-20","open":104.16,"high":104.23,"low":103.9,"close":103.9,"volume":2526832},{"time":"2025-11-21","open":103.89,"high":105.11,"low":101.74,"close":102.73,"volume":4151169},{"time":"2025-11-24","open":102.71,"high":104.4,"low":101.81,"close":104.19,"volume":2006604},{"time":"2025-11-25","open":104.18,"high":104.9,"low":103.98,"close":104.47,"volume":3707505},{"time":"2025-11-26","open":104.45,"high":105.85,"low":104.14,"close":105.49,"volume":1091849},{"time":"2025-11-27","open":105.48,"high":106.17,"low":105.03,"close":106.12,"volume":1573938},{"time":"2025-11-28","open":106.11,"high":107.44,"low":105.72,"close":106.31,"volume":2542606},{"time":"2025-12-01","open":106.3,"high":107.28,"low":105.17,"close":105.23,"volume":3503425},{"time":"2025-12-02","open":105.22,"high":106.86,"low":104.06,"close":106.25,"volume":575483},{"time":"2025-12-03","open":106.23,"high":106.81,"low":105.3,"close":106.32,"volume":3568587},{"time":"2025-12-04","open":106.31,"high":107.29,"low":105.36,"close":106.43,"volume":1560063},{"time":"2025-12-05","open":106.42,"high":107.19,"low":106.01,"close":106.5,"volume":3036832},{"time":"2025-12-08","open":106.48,"high":107.63,"low":104.81,"close":105.53,"volume":643052},{"time":"2025-12-09","open":105.52,"high":106.08,"low":105.09,"close":105.92,"volume":2751332},{"time":"2025-12-10","open":105.9,"high":106.68,"low":104.96,"close":105.77,"volume":3831408},{"time":"2025-12-11","open":105.75,"high":107.83,"low":105.08,"close":106.98,"volume":2299122},{"time":"2025-12-12","open":106.97,"high":107.05,"low":105.92,"close":106.77,"volume":2565707},{"time":"2025-12-15","open":106.76,"high":108,"low":105.58,"close":107.15,"volume":1747543},{"time":"2025-12-16","open":107.14,"high":108.22,"low":106.63,"close":107.81,"volume":314988},{"time":"2025-12-17","open":107.8,"high":108.55,"low":107.18,"close":107.97,"volume":4230303},{"time":"2025-12-18","open":107.95,"high":108.7,"low":107.26,"close":107.7,"volume":3224342},{"time":"2025-12-19","open":107.69,"high":108.27,"low":107.2,"close":108.02,"volume":5164400},{"time":"2025-12-22","open":108.01,"high":108.91,"low":107.45,"close":108.03,"volume":4346472},{"time":"2025-12-23","open":108.02,"high":109.97,"low":107.07,"close":109.2,"volume":1379146},{"time":"2025-12-24","open":109.19,"high":110.96,"low":108.22,"close":110.01,"volume":3488499},{"time":"2025-12-25","open":110,"high":112.19,"low":109.9,"close":111.83,"volume":938554},{"time":"2025-12-26","open":111.82,"high":112.47,"low":109.37,"close":109.99,"volume":2205250},{"time":"2025-12-29","open":109.98,"high":110.03,"low":108.73,"close":109.35,"volume":1938341},{"time":"2025-12-30","open":109.34,"high":110.52,"low":108.56,"close":110.49,"volume":970273},{"time":"2025-12-31","open":110.48,"high":112.23,"low":110.04,"close":112.01,"volume":1058778},{"time":"2026-01-01","open":112,"high":113.03,"low":110.26,"close":110.83,"volume":3055846},{"time":"2026-01-02","open":110.82,"high":112,"low":109.64,"close":110.85,"volume":5154659},{"time":"2026-01-05","open":110.83,"high":111.64,"low":109.82,"close":110.16,"volume":2153217},{"time":"2026-01-06","open":110.15,"high":110.28,"low":109,"close":109.64,"volume":1663625},{"time":"2026-01-07","open":109.62,"high":109.97,"low":108,"close":108.8,"volume":3264324},{"time":"2026-01-08","open":108.79,"high":109.98,"low":106.31,"close":107.22,"volume":1114100},{"time":"2026-01-09","open":107.21,"high":108.84,"low":107.1,"close":108.21,"volume":3896254},{"time":"2026-01-12","open":108.19,"high":108.63,"low":107.75,"close":107.99,"volume":2514085},{"time":"2026-01-13","open":107.97,"high":108.6,"low":106.21,"close":106.58,"volume":5089689},{"time":"2026-01-14","open":106.57,"high":107.87,"low":106.1,"close":107.5,"volume":4902058},{"time":"2026-01-15","open":107.49,"high":108.45,"low":107.32,"close":107.53,"volume":4312577},{"time":"2026-01-16","open":107.52,"high":108.26,"low":107.33,"close":108.02,"volume":841242},{"time":"2026-01-19","open":108,"high":109.2,"low":106.39,"close":107.13,"volume":4750299},{"time":"2026-01-20","open":107.12,"high":108.3,"low":105.42,"close":105.85,"volume":5138471},{"time":"2026-01-21","open":105.84,"high":106.3,"low":104.42,"close":104.87,"volume":3023558},{"time":"2026-01-22","open":104.86,"high":105.97,"low":104.21,"close":104.49,"volume":4568927},{"time":"2026-01-23","open":104.47,"high":105.66,"low":103.23,"close":104.26,"volume":4865267},{"time":"2026-01-26","open":104.24,"high":106.19,"low":103.1,"close":105.29,"volume":1887977},{"time":"2026-01-27","open":105.28,"high":105.89,"low":103.56,"close":103.7,"volume":787654},{"time":"2026-01-28","open":103.69,"high":104.09,"low":102.58,"close":103.74,"volume":4911377},{"time":"2026-01-29","open":103.72,"high":104.52,"low":101.96,"close":102.25,"volume":1270870},{"time":"2026-01-30","open":102.23,"high":103.29,"low":101.74,"close":102.29,"volume":3945077},{"time":"2026-02-02","open":102.28,"high":103.28,"low":101.04,"close":102.2,"volume":3504314},{"time":"2026-02-03","open":102.19,"high":102.88,"low":102.06,"close":102.23,"volume":3345892},{"time":"2026-02-04","open":102.22,"high":102.85,"low":101.86,"close":101.87,"volume":4211955},{"time":"2026-02-05","open":101.86,"high":102.68,"low":100.65,"close":101.43,"volume":494282},{"time":"2026-02-06","open":101.42,"high":102.49,"low":100.26,"close":101.92,"volume":592884},{"time":"2026-02-09","open":101.91,"high":102.89,"low":101.3,"close":102.28,"volume":2960488},{"time":"2026-02-10","open":102.27,"high":102.47,"low":101.36,"close":102.36,"volume":3908345},{"time":"2026-02-11","open":102.35,"high":103.42,"low":100.07,"close":101.17,"volume":2145277},{"time":"2026-02-12","open":101.16,"high":101.68,"low":99.71,"close":100.17,"volume":2746512},{"time":"2026-02-13","open":100.16,"high":100.37,"low":99.91,"close":99.93,"volume":4176555},{"time":"2026-02-16","open":99.92,"high":101.1,"low":99.65,"close":100.69,"volume":496241},{"time":"2026-02-17","open":100.68,"high":102.21,"low":100.4,"close":102.14,"volume":1343073},{"time":"2026-02-18","open":102.13,"high":103.29,"low":101.08,"close":101.8,"volume":4061059},{"time":"2026-02-19","open":101.79,"high":102.9,"low":100.09,"close":101.12,"volume":4846513},{"time":"2026-02-20","open":101.11,"high":102.15,"low":100.3,"close":102.09,"volume":3344637},{"time":"2026-02-23","open":102.08,"high":102.69,"low":100.03,"close":101.25,"volume":2153165},{"time":"2026-02-24","open":101.24,"high":103.3,"low":100.68,"close":102.32,"volume":3539000},{"time":"2026-02-25","open":102.3,"high":104.06,"low":101.31,"close":103.43,"volume":4726472},{"time":"2026-02-26","open":103.41,"high":103.42,"low":102.57,"close":102.93,"volume":4746719},{"time":"2026-02-27","open":102.92,"high":104.08,"low":102.86,"close":103.19,"volume":4421686},{"time":"2026-03-02","open":103.18,"high":105.12,"low":102.99,"close":104.5,"volume":968334},{"time":"2026-03-03","open":104.49,"high":104.79,"low":104.16,"close":104.19,"volume":4323880},{"time":"2026-03-04","open":104.18,"high":104.27,"low":103.91,"close":104.11,"volume":2986272},{"time":"2026-03-05","open":104.1,"high":105.17,"low":103.52,"close":103.57,"volume":2310567},{"time":"2026-03-06","open":103.56,"high":103.81,"low":102.27,"close":102.57,"volume":2176487},{"time":"2026-03-09","open":102.56,"high":103.38,"low":101.61,"close":101.7,"volume":3120187},{"time":"2026-03-10","open":101.69,"high":102.34,"low":100.9,"close":102.15,"volume":4779092},{"time":"2026-03-11","open":102.14,"high":102.18,"low":101.41,"close":101.71,"volume":2207690},{"time":"2026-03-12","open":101.7,"high":102.79,"low":101.46,"close":101.92,"volume":3659222},{"time":"2026-03-13","open":101.91,"high":103.46,"low":101.37,"close":102.96,"volume":2168496},{"time":"2026-03-16","open":102.94,"high":104.24,"low":101.73,"close":104.16,"volume":2089384},{"time":"2026-03-17","open":104.15,"high":104.82,"low":103.21,"close":104.2,"volume":5012046},{"time":"2026-03-18","open":104.19,"high":104.4,"low":102.98,"close":103.32,"volume":1584541},{"time":"2026-03-19","open":103.31,"high":104.27,"low":102.68,"close":103.09,"volume":1066225},{"time":"2026-03-20","open":103.08,"high":103.33,"low":102.54,"close":103.16,"volume":3321176},{"time":"2026-03-23","open":103.15,"high":103.94,"low":100.49,"close":101.63,"volume":2793890},{"time":"2026-03-24","open":101.62,"high":102.86,"low":100.68,"close":101.94,"volume":5171595},{"time":"2026-03-25","open":101.93,"high":102.42,"low":100.75,"close":102.17,"volume":4302756},{"time":"2026-03-26","open":102.16,"high":104.23,"low":101.3,"close":103.07,"volume":3884717},{"time":"2026-03-27","open":103.06,"high":104.3,"low":102.33,"close":102.81,"volume":4829897},{"time":"2026-03-30","open":102.79,"high":102.98,"low":101.38,"close":102.17,"volume":4444588},{"time":"2026-03-31","open":102.16,"high":104.36,"low":102.02,"close":103.53,"volume":1982098},{"time":"2026-04-01","open":103.52,"high":104.23,"low":101.86,"close":102.71,"volume":1137892},{"time":"2026-04-02","open":102.7,"high":104.18,"low":102.4,"close":102.97,"volume":3013323},{"time":"2026-04-03","open":102.96,"high":104.2,"low":101.54,"close":102.19,"volume":2361685},{"time":"2026-04-06","open":102.18,"high":103.28,"low":102.09,"close":102.18,"volume":4920538},{"time":"2026-04-07","open":102.16,"high":102.42,"low":100.12,"close":101.07,"volume":3702622},{"time":"2026-04-08","open":101.05,"high":101.94,"low":100.1,"close":101.24,"volume":1639152},{"time":"2026-04-09","open":101.23,"high":101.6,"low":101.08,"close":101.46,"volume":1318915},{"time":"2026-04-10","open":101.45,"high":102.81,"low":101.37,"close":102.22,"volume":4119302},{"time":"2026-04-13","open":102.2,"high":102.57,"low":101.75,"close":102.49,"volume":5156274},{"time":"2026-04-14","open":102.48,"high":103.6,"low":101.1,"close":101.71,"volume":1564262},{"time":"2026-04-15","open":101.7,"high":102.57,"low":100.58,"close":101.76,"volume":4029082},{"time":"2026-04-16","open":101.75,"high":102.82,"low":99.75,"close":100.85,"volume":4612205},{"time":"2026-04-17","open":100.84,"high":102.58,"low":99.92,"close":101.76,"volume":2098063},{"time":"2026-04-20","open":101.75,"high":103.37,"low":101.12,"close":102.54,"volume":3742574},{"time":"2026-04-21","open":102.52,"high":102.75,"low":101.49,"close":101.9,"volume":3775668},{"time":"2026-04-22","open":101.89,"high":102.2,"low":101.58,"close":101.76,"volume":3688315},{"time":"2026-04-23","open":101.75,"high":102.64,"low":100.4,"close":101.07,"volume":1590463},{"time":"2026-04-24","open":101.06,"high":101.61,"low":100.65,"close":101.11,"volume":2135214},{"time":"2026-04-27","open":101.1,"high":101.63,"low":100.5,"close":100.79,"volume":4041738},{"time":"2026-04-28","open":100.78,"high":101.09,"low":99.81,"close":100.4,"volume":3489603},{"time":"2026-04-29","open":100.39,"high":101.57,"low":98.51,"close":98.87,"volume":2975610},{"time":"2026-04-30","open":98.86,"high":100.77,"low":98.81,"close":99.95,"volume":995664},{"time":"2026-05-01","open":99.94,"high":102.07,"low":98.94,"close":101.73,"volume":2513851},{"time":"2026-05-04","open":101.72,"high":102.44,"low":100.5,"close":101.34,"volume":2983602},{"time":"2026-05-05","open":101.33,"high":103.09,"low":100.64,"close":101.99,"volume":4066710},{"time":"2026-05-06","open":101.98,"high":102.18,"low":99.86,"close":100.83,"volume":1529921},{"time":"2026-05-07","open":100.82,"high":100.97,"low":99.44,"close":100.44,"volume":4460962},{"time":"2026-05-08","open":100.42,"high":101.02,"low":99.37,"close":100.3,"volume":4311064},{"time":"2026-05-11","open":100.29,"high":100.63,"low":98.52,"close":98.97,"volume":1714444},{"time":"2026-05-12","open":98.95,"high":99.52,"low":96.58,"close":97.51,"volume":2931655},{"time":"2026-05-13","open":97.5,"high":99.52,"low":97.25,"close":98.71,"volume":488329},{"time":"2026-05-14","open":98.7,"high":99.23,"low":98.01,"close":99,"volume":3508612},{"time":"2026-05-15","open":99,"high":105.3,"low":99,"close":105.3,"volume":2821607},{"time":"2026-05-18","open":105.3,"high":105.3,"low":105.3,"close":105.3,"volume":1356343},{"time":"2026-05-19","open":105.3,"high":105.3,"low":105.3,"close":105.3,"volume":1423589},{"time":"2026-05-20","open":105.3,"high":105.3,"low":105.3,"close":105.3,"volume":631144},{"time":"2026-05-21","open":105.3,"high":102,"low":102,"close":102,"volume":4076806},{"time":"2026-05-22","open":102,"high":102,"low":102,"close":102,"volume":2263428},{"time":"2026-05-25","open":102,"high":98,"low":98,"close":98,"volume":1058156},{"time":"2026-05-26","open":98,"high":98,"low":98,"close":98,"volume":1613073},{"time":"2026-05-29","open":98,"high":98,"low":98,"close":98,"volume":2630348},{"time":"2026-06-01","open":98,"high":98,"low":98,"close":98,"volume":977439},{"time":"2026-06-02","open":98,"high":88.2,"low":88.2,"close":88.2,"volume":3093066},{"time":"2026-06-03","open":88.2,"high":87.8,"low":80.5,"close":87.8,"volume":5296296},{"time":"2026-06-04","open":87.8,"high":87.8,"low":87.8,"close":87.8,"volume":1141097},{"time":"2026-06-05","open":87.8,"high":94.95,"low":94.95,"close":94.95,"volume":1470568},{"time":"2026-06-09","open":94.95,"high":94.95,"low":94.95,"close":94.95,"volume":339138},{"time":"2026-06-10","open":94.95,"high":94.95,"low":94.95,"close":94.95,"volume":486872},{"time":"2026-06-11","open":94.95,"high":94.95,"low":94.95,"close":94.95,"volume":1064280},{"time":"2026-06-13","open":94.95,"high":94.95,"low":94.95,"close":94.95,"volume":1064282},{"time":"2026-06-16","open":94.95,"high":94.95,"low":94.95,"close":94.95,"volume":619645},{"time":"2026-06-17","open":94.95,"high":94.95,"low":94.95,"close":94.95,"volume":513748},{"time":"2026-06-18","open":94.95,"high":94.95,"low":94.95,"close":94.95,"volume":1371894},{"time":"2026-06-19","open":94.95,"high":94.95,"low":94.95,"close":94.95,"volume":760732},{"time":"2026-06-23","open":94.95,"high":94.95,"low":94.95,"close":94.95,"volume":1805780},{"time":"2026-06-24","open":94.95,"high":94.95,"low":94.95,"close":94.95,"volume":474486},{"time":"2026-06-25","open":94.95,"high":94.95,"low":94.95,"close":94.95,"volume":38118},{"time":"2026-06-26","open":94.95,"high":94.95,"low":94.95,"close":94.95,"volume":209213},{"time":"2026-06-30","open":94.95,"high":85.5,"low":85.5,"close":85.5,"volume":1402025},{"time":"2026-07-01","open":85.5,"high":90,"low":90,"close":90,"volume":1306666},{"time":"2026-07-02","open":90,"high":90,"low":90,"close":90,"volume":757711},{"time":"2026-07-03","open":90,"high":90,"low":90,"close":90,"volume":3858195},{"time":"2026-07-06","open":90,"high":90,"low":90,"close":90,"volume":1149724},{"time":"2026-07-07","open":90,"high":90,"low":90,"close":90,"volume":976796},{"time":"2026-07-08","open":90,"high":90,"low":90,"close":90,"volume":798929},{"time":"2026-07-09","open":90,"high":90,"low":90,"close":90,"volume":491174},{"time":"2026-07-10","open":90,"high":90,"low":90,"close":90,"volume":422093},{"time":"2026-07-13","open":90,"high":81,"low":81,"close":81,"volume":2149056},{"time":"2026-07-14","open":81,"high":81,"low":81,"close":81,"volume":1010041},{"time":"2026-07-15","open":81,"high":81,"low":81,"close":81,"volume":998345},{"time":"2026-07-16","open":81,"high":80.95,"low":80.95,"close":80.95,"volume":1820892},{"time":"2026-07-17","open":80.95,"high":80.95,"low":80.95,"close":80.95,"volume":1320411},{"time":"2026-07-20","open":80.95,"high":80,"low":80,"close":80,"volume":1250233},{"time":"2026-07-21","open":80,"high":80,"low":80,"close":80,"volume":1014999},{"time":"2026-07-22","open":80,"high":84.95,"low":82.5,"close":84.95,"volume":3647795},{"time":"2026-07-23","open":84.95,"high":84.95,"low":84.95,"close":84.95,"volume":1585941},{"time":"2026-07-24","open":84.95,"high":84.95,"low":84.95,"close":84.95,"volume":1306503},{"time":"2026-07-27","open":84.95,"high":84.95,"low":84.95,"close":84.95,"volume":2697286},{"time":"2026-07-28","open":84.95,"high":84.95,"low":84.95,"close":84.95,"volume":1216528},{"time":"2026-07-29","open":84.95,"high":84.95,"low":84.95,"close":84.95,"volume":665609},{"time":"2026-07-30","open":84.95,"high":83,"low":80,"close":83,"volume":955499},{"time":"2026-07-31","open":83,"high":83,"low":83,"close":83,"volume":369443}],"count":254,"source":"mixed","cachedAt":"2026-08-03T01:35:05+00:00"}