{"ok":true,"symbol":"ZENITHBANK","name":"Zenith Bank PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":123.55,"regularMarketChange":3.15,"regularMarketChangePercent":2.62,"52WeekHigh":135,"52WeekLow":100,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-01","open":130.1,"high":132.95,"low":129.82,"close":131.64,"volume":1281140},{"time":"2025-08-04","open":131.66,"high":131.83,"low":128.96,"close":129.38,"volume":1198351},{"time":"2025-08-05","open":129.39,"high":129.84,"low":127.55,"close":128.12,"volume":191390},{"time":"2025-08-06","open":128.14,"high":129.28,"low":126.33,"close":127.71,"volume":1084784},{"time":"2025-08-07","open":127.72,"high":128.43,"low":126.21,"close":126.39,"volume":1243542},{"time":"2025-08-08","open":126.41,"high":127.58,"low":124.75,"close":125.14,"volume":718271},{"time":"2025-08-11","open":125.15,"high":126.21,"low":123.99,"close":125.42,"volume":727459},{"time":"2025-08-12","open":125.44,"high":128.25,"low":123.98,"close":126.79,"volume":795123},{"time":"2025-08-13","open":126.81,"high":127.72,"low":125.58,"close":126.29,"volume":691582},{"time":"2025-08-14","open":126.3,"high":127.49,"low":124.69,"close":126.12,"volume":1017986},{"time":"2025-08-15","open":126.14,"high":126.99,"low":125.29,"close":125.58,"volume":1175145},{"time":"2025-08-18","open":125.59,"high":126.61,"low":124.87,"close":125.64,"volume":407888},{"time":"2025-08-19","open":125.66,"high":126.21,"low":123.3,"close":123.78,"volume":211374},{"time":"2025-08-20","open":123.79,"high":124.22,"low":122.66,"close":123.88,"volume":719307},{"time":"2025-08-21","open":123.9,"high":124,"low":122.24,"close":122.86,"volume":859502},{"time":"2025-08-22","open":122.88,"high":124.34,"low":122.01,"close":122.32,"volume":653580},{"time":"2025-08-25","open":122.33,"high":122.67,"low":120.97,"close":121.31,"volume":148401},{"time":"2025-08-26","open":121.33,"high":121.55,"low":119.13,"close":119.41,"volume":440964},{"time":"2025-08-27","open":119.43,"high":120.64,"low":118.69,"close":119.31,"volume":439654},{"time":"2025-08-28","open":119.32,"high":119.56,"low":118.17,"close":119.45,"volume":736666},{"time":"2025-08-29","open":119.47,"high":120.08,"low":119.39,"close":119.49,"volume":592866},{"time":"2025-09-01","open":119.5,"high":121.5,"low":118.09,"close":120.87,"volume":401143},{"time":"2025-09-02","open":120.88,"high":121.34,"low":118.16,"close":118.75,"volume":1191033},{"time":"2025-09-03","open":118.76,"high":119,"low":116.55,"close":117.59,"volume":859998},{"time":"2025-09-04","open":117.6,"high":118.07,"low":117.46,"close":117.71,"volume":1208794},{"time":"2025-09-05","open":117.73,"high":120.26,"low":116.54,"close":119.61,"volume":363776},{"time":"2025-09-08","open":119.63,"high":121.77,"low":119.44,"close":120.71,"volume":381348},{"time":"2025-09-09","open":120.73,"high":122.06,"low":119.8,"close":120.88,"volume":842974},{"time":"2025-09-10","open":120.89,"high":122.29,"low":119.85,"close":121.67,"volume":906884},{"time":"2025-09-11","open":121.69,"high":122.73,"low":121.05,"close":121.86,"volume":678581},{"time":"2025-09-12","open":121.88,"high":122.41,"low":120.24,"close":121.26,"volume":240311},{"time":"2025-09-15","open":121.28,"high":123.42,"low":121.2,"close":122.21,"volume":1083453},{"time":"2025-09-16","open":122.23,"high":125.25,"low":121.88,"close":123.84,"volume":1111111},{"time":"2025-09-17","open":123.86,"high":125.98,"low":122.52,"close":124.87,"volume":664848},{"time":"2025-09-18","open":124.89,"high":125.8,"low":123.86,"close":125.09,"volume":523121},{"time":"2025-09-19","open":125.11,"high":125.26,"low":124.29,"close":125.05,"volume":863418},{"time":"2025-09-22","open":125.07,"high":125.46,"low":123.81,"close":124.24,"volume":119074},{"time":"2025-09-23","open":124.25,"high":125.91,"low":123.53,"close":125.2,"volume":588982},{"time":"2025-09-24","open":125.21,"high":125.99,"low":124.27,"close":125.6,"volume":917683},{"time":"2025-09-25","open":125.62,"high":126.32,"low":123.29,"close":124.79,"volume":248391},{"time":"2025-09-26","open":124.8,"high":126.22,"low":123.78,"close":124.48,"volume":1056104},{"time":"2025-09-29","open":124.5,"high":125.09,"low":121.71,"close":122.91,"volume":985790},{"time":"2025-09-30","open":122.92,"high":124,"low":121.58,"close":123.14,"volume":795586},{"time":"2025-10-01","open":123.16,"high":123.45,"low":121.75,"close":123,"volume":580598},{"time":"2025-10-02","open":123.01,"high":123.76,"low":120.98,"close":121.66,"volume":923108},{"time":"2025-10-03","open":121.67,"high":121.75,"low":121.12,"close":121.69,"volume":573517},{"time":"2025-10-06","open":121.71,"high":124.32,"low":121.67,"close":123.37,"volume":56834},{"time":"2025-10-07","open":123.38,"high":124.16,"low":120.84,"close":122.11,"volume":1065879},{"time":"2025-10-08","open":122.13,"high":123.46,"low":121.3,"close":121.9,"volume":738178},{"time":"2025-10-09","open":121.91,"high":123.2,"low":120.45,"close":121.13,"volume":262643},{"time":"2025-10-10","open":121.14,"high":123.12,"low":120.85,"close":122.39,"volume":1068317},{"time":"2025-10-13","open":122.41,"high":122.81,"low":122.29,"close":122.76,"volume":204359},{"time":"2025-10-14","open":122.77,"high":122.82,"low":120.19,"close":121.33,"volume":521936},{"time":"2025-10-15","open":121.35,"high":122.08,"low":120.73,"close":121.96,"volume":758414},{"time":"2025-10-16","open":121.98,"high":122.56,"low":121.34,"close":121.9,"volume":446041},{"time":"2025-10-17","open":121.91,"high":123.69,"low":121.11,"close":122.41,"volume":814856},{"time":"2025-10-20","open":122.42,"high":123.99,"low":121.58,"close":123.88,"volume":376640},{"time":"2025-10-21","open":123.9,"high":124.26,"low":123.34,"close":123.89,"volume":1257135},{"time":"2025-10-22","open":123.9,"high":124.15,"low":122.43,"close":123.37,"volume":681105},{"time":"2025-10-23","open":123.39,"high":125.72,"low":122.17,"close":124.44,"volume":1153046},{"time":"2025-10-24","open":124.46,"high":125.45,"low":122.91,"close":124.11,"volume":159034},{"time":"2025-10-27","open":124.12,"high":125.65,"low":123.92,"close":124.36,"volume":486209},{"time":"2025-10-28","open":124.38,"high":125.84,"low":123.04,"close":125.51,"volume":359422},{"time":"2025-10-29","open":125.52,"high":126.26,"low":122.31,"close":123.23,"volume":873380},{"time":"2025-10-30","open":123.25,"high":124.88,"low":122.45,"close":123.42,"volume":246949},{"time":"2025-10-31","open":123.44,"high":124.67,"low":122.27,"close":123.41,"volume":87925},{"time":"2025-11-03","open":123.42,"high":124.47,"low":123.03,"close":123.21,"volume":475204},{"time":"2025-11-04","open":123.23,"high":125.65,"low":121.82,"close":124.45,"volume":584746},{"time":"2025-11-05","open":124.46,"high":126.7,"low":124.26,"close":125.56,"volume":899657},{"time":"2025-11-06","open":125.58,"high":126.62,"low":123.83,"close":124.27,"volume":346998},{"time":"2025-11-07","open":124.28,"high":125.33,"low":123.21,"close":124.9,"volume":588183},{"time":"2025-11-10","open":124.91,"high":125.06,"low":123.4,"close":124.18,"volume":1249883},{"time":"2025-11-11","open":124.19,"high":124.23,"low":124.09,"close":124.11,"volume":211967},{"time":"2025-11-12","open":124.13,"high":125.95,"low":122.91,"close":124.68,"volume":761857},{"time":"2025-11-13","open":124.7,"high":125.04,"low":123.94,"close":125.03,"volume":1074586},{"time":"2025-11-14","open":125.04,"high":126.75,"low":124,"close":125.87,"volume":928545},{"time":"2025-11-17","open":125.89,"high":128.11,"low":124.93,"close":126.77,"volume":662085},{"time":"2025-11-18","open":126.78,"high":127.69,"low":126.34,"close":126.53,"volume":459685},{"time":"2025-11-19","open":126.55,"high":128.6,"low":125.13,"close":127.27,"volume":221869},{"time":"2025-11-20","open":127.29,"high":130.71,"low":126.34,"close":129.47,"volume":114415},{"time":"2025-11-21","open":129.49,"high":129.6,"low":128.57,"close":128.6,"volume":503208},{"time":"2025-11-24","open":128.61,"high":128.68,"low":127.46,"close":128.37,"volume":955208},{"time":"2025-11-25","open":128.39,"high":130.27,"low":127.32,"close":129.69,"volume":1167185},{"time":"2025-11-26","open":129.71,"high":129.78,"low":126.15,"close":127.46,"volume":665772},{"time":"2025-11-27","open":127.48,"high":128.7,"low":126.71,"close":128.08,"volume":1248879},{"time":"2025-11-28","open":128.09,"high":129.53,"low":126.44,"close":127.08,"volume":1253233},{"time":"2025-12-01","open":127.1,"high":128.52,"low":125.31,"close":126.5,"volume":1179617},{"time":"2025-12-02","open":126.52,"high":127.46,"low":124.53,"close":125.11,"volume":829900},{"time":"2025-12-03","open":125.13,"high":125.33,"low":122.4,"close":123.84,"volume":1252088},{"time":"2025-12-04","open":123.86,"high":124.73,"low":123.35,"close":124.29,"volume":294939},{"time":"2025-12-05","open":124.31,"high":125.57,"low":123.09,"close":125.4,"volume":786150},{"time":"2025-12-08","open":125.42,"high":128,"low":124.1,"close":126.66,"volume":111256},{"time":"2025-12-09","open":126.68,"high":126.89,"low":125.58,"close":126.2,"volume":378124},{"time":"2025-12-10","open":126.22,"high":127.72,"low":124.19,"close":125.12,"volume":497914},{"time":"2025-12-11","open":125.14,"high":126.36,"low":122.18,"close":123.37,"volume":241402},{"time":"2025-12-12","open":123.38,"high":124.48,"low":122.66,"close":124.1,"volume":233382},{"time":"2025-12-15","open":124.12,"high":125.58,"low":122.69,"close":123.94,"volume":771176},{"time":"2025-12-16","open":123.95,"high":124.51,"low":123.19,"close":124.19,"volume":1139944},{"time":"2025-12-17","open":124.21,"high":124.55,"low":122.25,"close":122.65,"volume":841096},{"time":"2025-12-18","open":122.67,"high":124.08,"low":121.29,"close":123.88,"volume":944569},{"time":"2025-12-19","open":123.9,"high":125.28,"low":122.05,"close":123,"volume":1214684},{"time":"2025-12-22","open":123.01,"high":125.05,"low":121.55,"close":124.04,"volume":336556},{"time":"2025-12-23","open":124.06,"high":126.17,"low":122.81,"close":124.96,"volume":1079291},{"time":"2025-12-24","open":124.98,"high":126.24,"low":123.56,"close":125.35,"volume":667274},{"time":"2025-12-25","open":125.37,"high":127,"low":125.02,"close":125.89,"volume":85442},{"time":"2025-12-26","open":125.91,"high":127.35,"low":124.48,"close":126.07,"volume":612301},{"time":"2025-12-29","open":126.09,"high":129.4,"low":124.64,"close":127.92,"volume":149353},{"time":"2025-12-30","open":127.94,"high":129.42,"low":127.35,"close":127.56,"volume":741280},{"time":"2025-12-31","open":127.58,"high":128.11,"low":126.59,"close":126.87,"volume":651449},{"time":"2026-01-01","open":126.88,"high":126.92,"low":124.64,"close":125.72,"volume":565799},{"time":"2026-01-02","open":125.73,"high":128.34,"low":125.28,"close":127.14,"volume":1288689},{"time":"2026-01-05","open":127.16,"high":128.05,"low":126.81,"close":127.45,"volume":760613},{"time":"2026-01-06","open":127.47,"high":128.89,"low":126.59,"close":128.1,"volume":1213511},{"time":"2026-01-07","open":128.11,"high":128.46,"low":124.39,"close":125.84,"volume":128522},{"time":"2026-01-08","open":125.86,"high":126.58,"low":125.22,"close":125.65,"volume":1217215},{"time":"2026-01-09","open":125.67,"high":125.89,"low":124.41,"close":125.34,"volume":1254205},{"time":"2026-01-12","open":125.35,"high":127.19,"low":124.01,"close":126.82,"volume":90589},{"time":"2026-01-13","open":126.84,"high":128.33,"low":124.2,"close":124.23,"volume":667339},{"time":"2026-01-14","open":124.25,"high":125.5,"low":122.78,"close":123.08,"volume":669591},{"time":"2026-01-15","open":123.09,"high":124.41,"low":122.43,"close":122.99,"volume":1210307},{"time":"2026-01-16","open":123.01,"high":124.51,"low":122.74,"close":124.37,"volume":448907},{"time":"2026-01-19","open":124.38,"high":124.44,"low":123.5,"close":124.24,"volume":1180802},{"time":"2026-01-20","open":124.26,"high":127.6,"low":123.64,"close":126.87,"volume":1021191},{"time":"2026-01-21","open":126.88,"high":129.26,"low":125.94,"close":128.05,"volume":444655},{"time":"2026-01-22","open":128.07,"high":129.79,"low":127.14,"close":129.13,"volume":1224798},{"time":"2026-01-23","open":129.15,"high":130.53,"low":127.03,"close":127.54,"volume":589183},{"time":"2026-01-26","open":127.56,"high":129,"low":126.25,"close":126.72,"volume":757833},{"time":"2026-01-27","open":126.73,"high":127.42,"low":125.15,"close":125.4,"volume":562383},{"time":"2026-01-28","open":125.42,"high":126.1,"low":123.03,"close":123.64,"volume":391309},{"time":"2026-01-29","open":123.65,"high":124.2,"low":123.31,"close":123.88,"volume":1118269},{"time":"2026-01-30","open":123.89,"high":125.08,"low":121.64,"close":122.04,"volume":539254},{"time":"2026-02-02","open":122.06,"high":123.63,"low":121.03,"close":122.32,"volume":763687},{"time":"2026-02-03","open":122.34,"high":123.64,"low":122,"close":123.29,"volume":568550},{"time":"2026-02-04","open":123.31,"high":123.56,"low":122.33,"close":122.89,"volume":276895},{"time":"2026-02-05","open":122.91,"high":123.62,"low":122.3,"close":122.73,"volume":606339},{"time":"2026-02-06","open":122.74,"high":123.8,"low":122.47,"close":123.57,"volume":993240},{"time":"2026-02-09","open":123.59,"high":124.28,"low":122.4,"close":123.56,"volume":727798},{"time":"2026-02-10","open":123.57,"high":124.54,"low":122.54,"close":123.68,"volume":178236},{"time":"2026-02-11","open":123.69,"high":123.79,"low":121.27,"close":122.4,"volume":532094},{"time":"2026-02-12","open":122.41,"high":122.43,"low":120.63,"close":121.77,"volume":1183355},{"time":"2026-02-13","open":121.79,"high":122.5,"low":120.45,"close":122.17,"volume":239345},{"time":"2026-02-16","open":122.18,"high":124.08,"low":121.73,"close":122.65,"volume":454847},{"time":"2026-02-17","open":122.66,"high":124.06,"low":121.24,"close":122.42,"volume":66376},{"time":"2026-02-18","open":122.44,"high":123.06,"low":120.55,"close":122,"volume":340899},{"time":"2026-02-19","open":122.01,"high":122.78,"low":120.67,"close":120.81,"volume":264105},{"time":"2026-02-20","open":120.83,"high":121.56,"low":119.32,"close":119.95,"volume":1017449},{"time":"2026-02-23","open":119.97,"high":120.91,"low":118.75,"close":120.45,"volume":1074365},{"time":"2026-02-24","open":120.47,"high":122.37,"low":120.01,"close":121.1,"volume":477958},{"time":"2026-02-25","open":121.12,"high":122.22,"low":120.24,"close":120.51,"volume":1238961},{"time":"2026-02-26","open":120.52,"high":121.69,"low":119.37,"close":120.6,"volume":907471},{"time":"2026-02-27","open":120.62,"high":121.45,"low":118.88,"close":119.82,"volume":568796},{"time":"2026-03-02","open":119.84,"high":121.63,"low":119.53,"close":120.65,"volume":386251},{"time":"2026-03-03","open":120.67,"high":120.79,"low":118.85,"close":119.71,"volume":205867},{"time":"2026-03-04","open":119.72,"high":120.36,"low":117.75,"close":117.9,"volume":743337},{"time":"2026-03-05","open":117.91,"high":118.8,"low":116.96,"close":117.94,"volume":1085934},{"time":"2026-03-06","open":117.96,"high":117.97,"low":115.77,"close":116.36,"volume":505293},{"time":"2026-03-09","open":116.37,"high":117.22,"low":114.91,"close":116.26,"volume":484702},{"time":"2026-03-10","open":116.28,"high":119.29,"low":115.95,"close":117.99,"volume":1260506},{"time":"2026-03-11","open":118,"high":119.3,"low":116.37,"close":117.59,"volume":905296},{"time":"2026-03-12","open":117.6,"high":120.34,"low":116.6,"close":118.98,"volume":134309},{"time":"2026-03-13","open":118.99,"high":120.26,"low":118.96,"close":119.65,"volume":1189869},{"time":"2026-03-16","open":119.66,"high":121.54,"low":118.84,"close":120.6,"volume":445263},{"time":"2026-03-17","open":120.61,"high":121.55,"low":118.99,"close":120.03,"volume":363135},{"time":"2026-03-18","open":120.05,"high":121.3,"low":118.67,"close":120.79,"volume":737901},{"time":"2026-03-19","open":120.81,"high":122.13,"low":119.53,"close":121.22,"volume":340651},{"time":"2026-03-20","open":121.23,"high":121.89,"low":119.68,"close":120.84,"volume":512253},{"time":"2026-03-23","open":120.86,"high":122.43,"low":119.59,"close":121.71,"volume":509660},{"time":"2026-03-24","open":121.72,"high":123.27,"low":120.78,"close":122.51,"volume":345457},{"time":"2026-03-25","open":122.52,"high":122.74,"low":121.06,"close":122.22,"volume":315304},{"time":"2026-03-26","open":122.23,"high":123.35,"low":121.9,"close":122.04,"volume":975774},{"time":"2026-03-27","open":122.05,"high":122.7,"low":118.96,"close":120.26,"volume":360016},{"time":"2026-03-30","open":120.28,"high":121.57,"low":118.78,"close":119.78,"volume":294320},{"time":"2026-03-31","open":119.79,"high":120.32,"low":118.25,"close":118.52,"volume":648917},{"time":"2026-04-01","open":118.53,"high":119.84,"low":117.67,"close":119.03,"volume":314817},{"time":"2026-04-02","open":119.05,"high":119.66,"low":117.81,"close":118.71,"volume":239011},{"time":"2026-04-03","open":118.72,"high":121.31,"low":117.75,"close":120.62,"volume":566698},{"time":"2026-04-06","open":120.63,"high":122.24,"low":120.47,"close":121.01,"volume":675011},{"time":"2026-04-07","open":121.02,"high":121.84,"low":120.41,"close":121.22,"volume":1231851},{"time":"2026-04-08","open":121.23,"high":123.37,"low":120.19,"close":122.09,"volume":1219591},{"time":"2026-04-09","open":122.11,"high":122.52,"low":121.37,"close":122.02,"volume":1220333},{"time":"2026-04-10","open":122.03,"high":123.6,"low":121.95,"close":122.62,"volume":760888},{"time":"2026-04-13","open":122.64,"high":124.84,"low":121.44,"close":124.47,"volume":755365},{"time":"2026-04-14","open":124.49,"high":124.56,"low":122.78,"close":123.8,"volume":655065},{"time":"2026-04-15","open":123.82,"high":124.47,"low":123.44,"close":123.49,"volume":1162910},{"time":"2026-04-16","open":123.5,"high":124.66,"low":122.8,"close":122.96,"volume":886736},{"time":"2026-04-17","open":122.98,"high":124.61,"low":121.64,"close":123.23,"volume":186157},{"time":"2026-04-20","open":123.25,"high":124.59,"low":122.77,"close":124.04,"volume":55086},{"time":"2026-04-21","open":124.05,"high":125.38,"low":123.89,"close":124.7,"volume":520222},{"time":"2026-04-22","open":124.71,"high":126.13,"low":123.82,"close":125.69,"volume":318478},{"time":"2026-04-23","open":125.71,"high":127.41,"low":124.59,"close":125.94,"volume":1137371},{"time":"2026-04-24","open":125.95,"high":126.76,"low":123.84,"close":124.39,"volume":305375},{"time":"2026-04-27","open":124.41,"high":124.57,"low":123.26,"close":124.2,"volume":348088},{"time":"2026-04-28","open":124.21,"high":124.85,"low":122.64,"close":124.04,"volume":874376},{"time":"2026-04-29","open":124.05,"high":125.29,"low":122.97,"close":123.94,"volume":168289},{"time":"2026-04-30","open":123.95,"high":125.47,"low":122.87,"close":124.68,"volume":481195},{"time":"2026-05-01","open":124.7,"high":125.18,"low":123.08,"close":124.46,"volume":938012},{"time":"2026-05-04","open":124.48,"high":125.81,"low":124.44,"close":124.92,"volume":1285379},{"time":"2026-05-05","open":124.93,"high":125.36,"low":123.28,"close":123.36,"volume":761868},{"time":"2026-05-06","open":123.37,"high":124.99,"low":122.06,"close":124.2,"volume":254585},{"time":"2026-05-07","open":124.22,"high":126.22,"low":123.86,"close":124.83,"volume":1216600},{"time":"2026-05-08","open":124.85,"high":127.05,"low":123.48,"close":126.84,"volume":149229},{"time":"2026-05-11","open":126.85,"high":129.15,"low":125.91,"close":128.28,"volume":146030},{"time":"2026-05-12","open":128.29,"high":129.76,"low":126.95,"close":128.68,"volume":895326},{"time":"2026-05-13","open":128.7,"high":130.23,"low":127.93,"close":129.82,"volume":488725},{"time":"2026-05-14","open":129.83,"high":130.26,"low":128.57,"close":130.1,"volume":1228310},{"time":"2026-05-15","open":130.1,"high":130,"low":129,"close":129,"volume":17097982},{"time":"2026-05-18","open":129,"high":130,"low":128.3,"close":130,"volume":14263708},{"time":"2026-05-19","open":130,"high":131.95,"low":130,"close":131.95,"volume":30397731},{"time":"2026-05-20","open":131.95,"high":132,"low":130.75,"close":132,"volume":36660189},{"time":"2026-05-21","open":132,"high":132,"low":130.5,"close":132,"volume":23313749},{"time":"2026-05-22","open":132,"high":132,"low":130.55,"close":132,"volume":24387357},{"time":"2026-05-25","open":132,"high":132,"low":131.25,"close":131.95,"volume":37931652},{"time":"2026-05-26","open":131.95,"high":132.5,"low":131.8,"close":132,"volume":33832293},{"time":"2026-05-29","open":132,"high":135,"low":129.5,"close":131.1,"volume":23972937},{"time":"2026-06-01","open":131.1,"high":131.5,"low":128.1,"close":128.85,"volume":32935528},{"time":"2026-06-02","open":128.85,"high":126.65,"low":125,"close":125.95,"volume":38091393},{"time":"2026-06-03","open":125.95,"high":125.75,"low":118.15,"close":124.9,"volume":33085266},{"time":"2026-06-04","open":124.9,"high":124.9,"low":123,"close":124.9,"volume":26936908},{"time":"2026-06-05","open":124.9,"high":128,"low":124,"close":128,"volume":11030577},{"time":"2026-06-08","open":128,"high":128.6,"low":126.05,"close":128.5,"volume":15225701},{"time":"2026-06-09","open":128.5,"high":129,"low":127.1,"close":129,"volume":26714150},{"time":"2026-06-10","open":129,"high":128,"low":126.6,"close":127,"volume":17102465},{"time":"2026-06-11","open":127,"high":126.5,"low":124.5,"close":124.5,"volume":27357879},{"time":"2026-06-13","open":127,"high":130,"low":124.5,"close":124.5,"volume":27923033},{"time":"2026-06-15","open":124.5,"high":125,"low":121.05,"close":121.95,"volume":14096778},{"time":"2026-06-16","open":123.5,"high":122.95,"low":118.1,"close":120,"volume":24937480},{"time":"2026-06-17","open":120,"high":119.65,"low":118.4,"close":119,"volume":15386707},{"time":"2026-06-18","open":118.85,"high":119,"low":115.5,"close":115.5,"volume":23510701},{"time":"2026-06-19","open":115.5,"high":117,"low":110,"close":110,"volume":35173389},{"time":"2026-06-22","open":110,"high":117.8,"low":113.5,"close":117.8,"volume":30042052},{"time":"2026-06-23","open":117.8,"high":119.35,"low":114.8,"close":117.9,"volume":49530580},{"time":"2026-06-24","open":117.9,"high":118,"low":110.05,"close":114.5,"volume":13232842},{"time":"2026-06-25","open":114.5,"high":115,"low":110.7,"close":115,"volume":18935129},{"time":"2026-06-26","open":115,"high":114.95,"low":112,"close":114.95,"volume":10632475},{"time":"2026-06-29","open":114.95,"high":114.95,"low":110,"close":113.5,"volume":21546463},{"time":"2026-06-30","open":113.5,"high":110.6,"low":110,"close":110,"volume":21043685},{"time":"2026-07-01","open":110,"high":110,"low":105.05,"close":105.05,"volume":19627148},{"time":"2026-07-02","open":105.05,"high":105.95,"low":100,"close":101.95,"volume":41149704},{"time":"2026-07-03","open":101.95,"high":106.9,"low":101.5,"close":106.75,"volume":49784122},{"time":"2026-07-06","open":106.75,"high":112,"low":105,"close":105,"volume":89455520},{"time":"2026-07-07","open":105.1,"high":109.7,"low":102.1,"close":105,"volume":94285330},{"time":"2026-07-08","open":105,"high":107,"low":106.45,"close":106.5,"volume":31962738},{"time":"2026-07-09","open":106.5,"high":110,"low":103,"close":110,"volume":43829284},{"time":"2026-07-10","open":110,"high":111.4,"low":110.8,"close":110.8,"volume":22301318},{"time":"2026-07-13","open":110.8,"high":109,"low":106,"close":107.2,"volume":16801126},{"time":"2026-07-14","open":107.2,"high":109.8,"low":107.6,"close":108.6,"volume":15923120},{"time":"2026-07-15","open":108.6,"high":109.4,"low":108.75,"close":109,"volume":30042445},{"time":"2026-07-16","open":109,"high":111,"low":108.8,"close":111,"volume":15936093},{"time":"2026-07-17","open":111,"high":115.05,"low":111.5,"close":114,"volume":41520455},{"time":"2026-07-20","open":114,"high":116.85,"low":114.95,"close":116.7,"volume":24708728},{"time":"2026-07-21","open":116.7,"high":117.8,"low":116.45,"close":117.8,"volume":37425656},{"time":"2026-07-22","open":117.8,"high":121.4,"low":118,"close":121,"volume":21454975},{"time":"2026-07-23","open":121,"high":126.35,"low":122,"close":126.35,"volume":21925584},{"time":"2026-07-24","open":126.35,"high":128,"low":126,"close":126.5,"volume":30422739},{"time":"2026-07-27","open":126.5,"high":127,"low":126.6,"close":126.9,"volume":25441561},{"time":"2026-07-28","open":126.9,"high":127.5,"low":126.6,"close":126.9,"volume":26460138},{"time":"2026-07-29","open":126.9,"high":126.9,"low":123.4,"close":124.9,"volume":31025990},{"time":"2026-07-30","open":124.9,"high":123.3,"low":120.2,"close":120.4,"volume":33097615},{"time":"2026-07-31","open":120.4,"high":124,"low":120.4,"close":123.55,"volume":21083875}],"count":259,"source":"mixed","cachedAt":"2026-08-01T18:36:03+00:00"}