{"ok":true,"symbol":"ACCESSCORP","name":"Access Holdings PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":26.3,"regularMarketChange":0.2,"regularMarketChangePercent":0.77,"52WeekHigh":31.3,"52WeekLow":21.5,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-01","open":25,"high":25.25,"low":24.49,"close":24.78,"volume":4186730},{"time":"2025-08-04","open":24.76,"high":24.92,"low":24.23,"close":24.49,"volume":4412855},{"time":"2025-08-05","open":24.47,"high":24.55,"low":24.06,"close":24.17,"volume":357586},{"time":"2025-08-06","open":24.15,"high":24.54,"low":23.96,"close":24.34,"volume":523866},{"time":"2025-08-07","open":24.32,"high":24.37,"low":23.98,"close":24.18,"volume":595550},{"time":"2025-08-08","open":24.16,"high":24.26,"low":24.06,"close":24.25,"volume":604392},{"time":"2025-08-11","open":24.23,"high":24.32,"low":24.08,"close":24.19,"volume":2847020},{"time":"2025-08-12","open":24.17,"high":24.27,"low":23.98,"close":24.14,"volume":4864606},{"time":"2025-08-13","open":24.11,"high":24.31,"low":23.83,"close":23.97,"volume":4796057},{"time":"2025-08-14","open":23.95,"high":24.48,"low":23.92,"close":24.21,"volume":429163},{"time":"2025-08-15","open":24.19,"high":24.37,"low":23.59,"close":23.75,"volume":5178475},{"time":"2025-08-18","open":23.73,"high":23.92,"low":23.66,"close":23.83,"volume":888592},{"time":"2025-08-19","open":23.81,"high":24.41,"low":23.74,"close":24.12,"volume":672092},{"time":"2025-08-20","open":24.1,"high":24.25,"low":24.06,"close":24.17,"volume":1817485},{"time":"2025-08-21","open":24.15,"high":24.35,"low":23.84,"close":23.89,"volume":1019419},{"time":"2025-08-22","open":23.87,"high":24.11,"low":23.74,"close":23.88,"volume":3665729},{"time":"2025-08-25","open":23.86,"high":23.99,"low":23.59,"close":23.9,"volume":2539010},{"time":"2025-08-26","open":23.88,"high":23.98,"low":23.66,"close":23.82,"volume":929044},{"time":"2025-08-27","open":23.8,"high":24.02,"low":23.31,"close":23.54,"volume":2681732},{"time":"2025-08-28","open":23.52,"high":24.15,"low":23.46,"close":23.89,"volume":4005057},{"time":"2025-08-29","open":23.87,"high":24.09,"low":23.85,"close":23.92,"volume":788218},{"time":"2025-09-01","open":23.9,"high":23.92,"low":23.74,"close":23.8,"volume":2641180},{"time":"2025-09-02","open":23.78,"high":24.02,"low":23.52,"close":23.96,"volume":2703731},{"time":"2025-09-03","open":23.94,"high":23.94,"low":23.35,"close":23.6,"volume":2380533},{"time":"2025-09-04","open":23.58,"high":23.83,"low":23.22,"close":23.44,"volume":4406706},{"time":"2025-09-05","open":23.42,"high":23.57,"low":23.13,"close":23.31,"volume":2912163},{"time":"2025-09-08","open":23.29,"high":23.49,"low":23.28,"close":23.46,"volume":2307208},{"time":"2025-09-09","open":23.44,"high":23.54,"low":22.93,"close":23.13,"volume":4731812},{"time":"2025-09-10","open":23.11,"high":23.75,"low":22.88,"close":23.52,"volume":371572},{"time":"2025-09-11","open":23.5,"high":23.91,"low":23.33,"close":23.68,"volume":3019479},{"time":"2025-09-12","open":23.66,"high":23.87,"low":23.46,"close":23.56,"volume":1729455},{"time":"2025-09-15","open":23.54,"high":23.57,"low":23.28,"close":23.44,"volume":5140029},{"time":"2025-09-16","open":23.42,"high":23.91,"low":23.16,"close":23.63,"volume":4919562},{"time":"2025-09-17","open":23.61,"high":24.13,"low":23.46,"close":23.99,"volume":673106},{"time":"2025-09-18","open":23.97,"high":24.1,"low":23.92,"close":23.99,"volume":2430299},{"time":"2025-09-19","open":23.97,"high":24.02,"low":23.78,"close":23.8,"volume":378580},{"time":"2025-09-22","open":23.78,"high":23.93,"low":23.67,"close":23.87,"volume":1691593},{"time":"2025-09-23","open":23.85,"high":24,"low":23.83,"close":23.98,"volume":3003802},{"time":"2025-09-24","open":23.96,"high":24.15,"low":23.75,"close":23.94,"volume":1174134},{"time":"2025-09-25","open":23.92,"high":24.21,"low":23.86,"close":23.96,"volume":1338902},{"time":"2025-09-26","open":23.94,"high":24.09,"low":23.68,"close":23.82,"volume":1752292},{"time":"2025-09-29","open":23.8,"high":23.89,"low":23.31,"close":23.59,"volume":1426381},{"time":"2025-09-30","open":23.57,"high":23.77,"low":23.1,"close":23.36,"volume":986950},{"time":"2025-10-01","open":23.34,"high":23.79,"low":23.3,"close":23.74,"volume":1331256},{"time":"2025-10-02","open":23.72,"high":23.94,"low":23.46,"close":23.85,"volume":484518},{"time":"2025-10-03","open":23.83,"high":24.01,"low":23.64,"close":23.85,"volume":3377995},{"time":"2025-10-06","open":23.83,"high":24.24,"low":23.79,"close":24.07,"volume":3988362},{"time":"2025-10-07","open":24.04,"high":24.14,"low":23.61,"close":23.83,"volume":1260507},{"time":"2025-10-08","open":23.81,"high":23.99,"low":23.64,"close":23.99,"volume":1358905},{"time":"2025-10-09","open":23.97,"high":24.13,"low":23.68,"close":23.9,"volume":931418},{"time":"2025-10-10","open":23.88,"high":24.12,"low":23.18,"close":23.46,"volume":1098649},{"time":"2025-10-13","open":23.44,"high":23.69,"low":23.43,"close":23.68,"volume":1676906},{"time":"2025-10-14","open":23.66,"high":23.89,"low":23.36,"close":23.63,"volume":1578380},{"time":"2025-10-15","open":23.61,"high":23.77,"low":23.36,"close":23.44,"volume":1283323},{"time":"2025-10-16","open":23.42,"high":23.46,"low":23.27,"close":23.36,"volume":3620778},{"time":"2025-10-17","open":23.34,"high":23.51,"low":23.13,"close":23.24,"volume":1701871},{"time":"2025-10-20","open":23.22,"high":23.67,"low":23.04,"close":23.53,"volume":4597708},{"time":"2025-10-21","open":23.51,"high":23.55,"low":23.4,"close":23.51,"volume":4117569},{"time":"2025-10-22","open":23.49,"high":23.52,"low":23.29,"close":23.32,"volume":1697436},{"time":"2025-10-23","open":23.3,"high":23.53,"low":22.78,"close":23.01,"volume":4828769},{"time":"2025-10-24","open":22.99,"high":23.15,"low":22.53,"close":22.7,"volume":4518010},{"time":"2025-10-27","open":22.68,"high":22.9,"low":22.43,"close":22.6,"volume":843474},{"time":"2025-10-28","open":22.58,"high":22.73,"low":22.54,"close":22.69,"volume":4643066},{"time":"2025-10-29","open":22.67,"high":22.72,"low":22.26,"close":22.51,"volume":1598695},{"time":"2025-10-30","open":22.5,"high":22.73,"low":22.37,"close":22.45,"volume":2356305},{"time":"2025-10-31","open":22.43,"high":22.87,"low":22.22,"close":22.68,"volume":709106},{"time":"2025-11-03","open":22.67,"high":22.86,"low":22.27,"close":22.4,"volume":3150893},{"time":"2025-11-04","open":22.38,"high":22.67,"low":22.37,"close":22.66,"volume":4151255},{"time":"2025-11-05","open":22.64,"high":23.15,"low":22.49,"close":22.97,"volume":4190034},{"time":"2025-11-06","open":22.95,"high":23.16,"low":22.81,"close":22.85,"volume":3789558},{"time":"2025-11-07","open":22.83,"high":23.15,"low":22.77,"close":22.9,"volume":3374960},{"time":"2025-11-10","open":22.88,"high":23.14,"low":22.4,"close":22.58,"volume":2650349},{"time":"2025-11-11","open":22.56,"high":22.79,"low":22.25,"close":22.45,"volume":1176597},{"time":"2025-11-12","open":22.43,"high":22.88,"low":22.22,"close":22.75,"volume":850227},{"time":"2025-11-13","open":22.73,"high":23.04,"low":22.6,"close":22.81,"volume":2887153},{"time":"2025-11-14","open":22.79,"high":23.11,"low":22.69,"close":22.94,"volume":3584947},{"time":"2025-11-17","open":22.92,"high":23.31,"low":22.84,"close":23.06,"volume":1447877},{"time":"2025-11-18","open":23.04,"high":23.21,"low":22.88,"close":23.02,"volume":5085105},{"time":"2025-11-19","open":23,"high":23.36,"low":22.78,"close":23.29,"volume":3509239},{"time":"2025-11-20","open":23.27,"high":23.4,"low":22.99,"close":23.14,"volume":4944876},{"time":"2025-11-21","open":23.12,"high":23.23,"low":22.7,"close":22.89,"volume":3879781},{"time":"2025-11-24","open":22.87,"high":23.27,"low":22.62,"close":23.1,"volume":730049},{"time":"2025-11-25","open":23.08,"high":23.33,"low":23.05,"close":23.21,"volume":1019893},{"time":"2025-11-26","open":23.19,"high":23.46,"low":22.81,"close":22.89,"volume":3271599},{"time":"2025-11-27","open":22.87,"high":22.96,"low":22.71,"close":22.79,"volume":3736760},{"time":"2025-11-28","open":22.77,"high":23.1,"low":22.66,"close":22.97,"volume":3551069},{"time":"2025-12-01","open":22.95,"high":23.06,"low":22.46,"close":22.71,"volume":1736730},{"time":"2025-12-02","open":22.69,"high":23.3,"low":22.61,"close":23.07,"volume":2583993},{"time":"2025-12-03","open":23.05,"high":23.18,"low":22.86,"close":23.11,"volume":5191351},{"time":"2025-12-04","open":23.09,"high":23.17,"low":22.52,"close":22.75,"volume":3207610},{"time":"2025-12-05","open":22.73,"high":22.74,"low":22.41,"close":22.63,"volume":973337},{"time":"2025-12-08","open":22.61,"high":23.32,"low":22.45,"close":23.16,"volume":5179136},{"time":"2025-12-09","open":23.14,"high":23.66,"low":23.11,"close":23.38,"volume":718700},{"time":"2025-12-10","open":23.36,"high":23.56,"low":23.09,"close":23.43,"volume":2490826},{"time":"2025-12-11","open":23.41,"high":23.56,"low":23.26,"close":23.41,"volume":3371306},{"time":"2025-12-12","open":23.39,"high":23.41,"low":23.08,"close":23.31,"volume":4308085},{"time":"2025-12-15","open":23.29,"high":23.69,"low":23.28,"close":23.49,"volume":2366099},{"time":"2025-12-16","open":23.47,"high":23.67,"low":23.22,"close":23.28,"volume":3436871},{"time":"2025-12-17","open":23.26,"high":23.31,"low":22.97,"close":23,"volume":5107259},{"time":"2025-12-18","open":22.98,"high":23.46,"low":22.94,"close":23.29,"volume":3726657},{"time":"2025-12-19","open":23.27,"high":23.67,"low":23.25,"close":23.5,"volume":4897513},{"time":"2025-12-22","open":23.48,"high":23.87,"low":23.28,"close":23.61,"volume":315173},{"time":"2025-12-23","open":23.59,"high":23.77,"low":23.37,"close":23.6,"volume":2974886},{"time":"2025-12-24","open":23.58,"high":23.64,"low":23.32,"close":23.6,"volume":4121211},{"time":"2025-12-25","open":23.58,"high":24.2,"low":23.56,"close":24.08,"volume":813113},{"time":"2025-12-26","open":24.06,"high":24.5,"low":23.79,"close":24.43,"volume":4491717},{"time":"2025-12-29","open":24.41,"high":24.49,"low":24.12,"close":24.48,"volume":341975},{"time":"2025-12-30","open":24.46,"high":24.53,"low":24.3,"close":24.43,"volume":1409431},{"time":"2025-12-31","open":24.41,"high":24.67,"low":24.19,"close":24.29,"volume":2243809},{"time":"2026-01-01","open":24.27,"high":24.41,"low":23.91,"close":24.07,"volume":1167329},{"time":"2026-01-02","open":24.05,"high":24.37,"low":23.84,"close":24.21,"volume":4982439},{"time":"2026-01-05","open":24.19,"high":24.52,"low":24.01,"close":24.52,"volume":1916103},{"time":"2026-01-06","open":24.5,"high":24.8,"low":24.48,"close":24.69,"volume":4720778},{"time":"2026-01-07","open":24.67,"high":25.14,"low":24.56,"close":24.91,"volume":2990952},{"time":"2026-01-08","open":24.89,"high":24.92,"low":24.39,"close":24.6,"volume":3783353},{"time":"2026-01-09","open":24.58,"high":24.82,"low":24.28,"close":24.36,"volume":4423901},{"time":"2026-01-12","open":24.33,"high":24.54,"low":24.13,"close":24.13,"volume":2819998},{"time":"2026-01-13","open":24.11,"high":24.23,"low":24.01,"close":24.21,"volume":547933},{"time":"2026-01-14","open":24.18,"high":24.3,"low":23.8,"close":23.84,"volume":4326979},{"time":"2026-01-15","open":23.82,"high":24.07,"low":23.54,"close":23.62,"volume":4099163},{"time":"2026-01-16","open":23.6,"high":23.75,"low":23.2,"close":23.39,"volume":2681776},{"time":"2026-01-19","open":23.37,"high":23.55,"low":23.31,"close":23.4,"volume":4723302},{"time":"2026-01-20","open":23.38,"high":23.6,"low":23.16,"close":23.32,"volume":3347803},{"time":"2026-01-21","open":23.3,"high":23.57,"low":23.22,"close":23.27,"volume":3292679},{"time":"2026-01-22","open":23.25,"high":23.69,"low":22.97,"close":23.68,"volume":1405284},{"time":"2026-01-23","open":23.66,"high":23.94,"low":23.56,"close":23.83,"volume":940051},{"time":"2026-01-26","open":23.81,"high":23.98,"low":23.53,"close":23.76,"volume":2064565},{"time":"2026-01-27","open":23.74,"high":24.01,"low":23.51,"close":23.91,"volume":4215465},{"time":"2026-01-28","open":23.89,"high":24.02,"low":23.65,"close":23.95,"volume":3318086},{"time":"2026-01-29","open":23.93,"high":24.04,"low":23.64,"close":23.9,"volume":272417},{"time":"2026-01-30","open":23.88,"high":24.08,"low":23.82,"close":24.06,"volume":3387286},{"time":"2026-02-02","open":24.04,"high":24.22,"low":23.6,"close":23.73,"volume":3489551},{"time":"2026-02-03","open":23.71,"high":23.98,"low":23.52,"close":23.91,"volume":3120670},{"time":"2026-02-04","open":23.89,"high":24.03,"low":23.72,"close":23.8,"volume":2434165},{"time":"2026-02-05","open":23.78,"high":23.95,"low":23.62,"close":23.74,"volume":999305},{"time":"2026-02-06","open":23.72,"high":23.81,"low":23.52,"close":23.66,"volume":3573756},{"time":"2026-02-09","open":23.64,"high":23.94,"low":23.37,"close":23.9,"volume":905982},{"time":"2026-02-10","open":23.88,"high":24.52,"low":23.73,"close":24.24,"volume":641866},{"time":"2026-02-11","open":24.22,"high":24.25,"low":23.97,"close":24.09,"volume":314307},{"time":"2026-02-12","open":24.07,"high":24.19,"low":24,"close":24.1,"volume":1064474},{"time":"2026-02-13","open":24.08,"high":24.12,"low":23.73,"close":23.85,"volume":4053955},{"time":"2026-02-16","open":23.83,"high":24.07,"low":23.73,"close":23.92,"volume":3353182},{"time":"2026-02-17","open":23.9,"high":24.15,"low":23.88,"close":23.92,"volume":1308354},{"time":"2026-02-18","open":23.9,"high":24.31,"low":23.75,"close":24.21,"volume":1871454},{"time":"2026-02-19","open":24.19,"high":24.37,"low":23.91,"close":24.22,"volume":1001039},{"time":"2026-02-20","open":24.2,"high":24.38,"low":23.83,"close":24.11,"volume":2880143},{"time":"2026-02-23","open":24.09,"high":24.35,"low":23.83,"close":24.07,"volume":3226920},{"time":"2026-02-24","open":24.05,"high":24.38,"low":23.83,"close":24.34,"volume":3268578},{"time":"2026-02-25","open":24.32,"high":24.39,"low":24.27,"close":24.35,"volume":1884734},{"time":"2026-02-26","open":24.33,"high":24.67,"low":24.25,"close":24.57,"volume":877432},{"time":"2026-02-27","open":24.55,"high":24.93,"low":24.28,"close":24.68,"volume":1166914},{"time":"2026-03-02","open":24.66,"high":24.96,"low":24.45,"close":24.78,"volume":2819648},{"time":"2026-03-03","open":24.76,"high":24.78,"low":24.43,"close":24.65,"volume":1063124},{"time":"2026-03-04","open":24.63,"high":24.9,"low":24.37,"close":24.46,"volume":705662},{"time":"2026-03-05","open":24.44,"high":24.64,"low":24.32,"close":24.39,"volume":4533723},{"time":"2026-03-06","open":24.37,"high":24.63,"low":23.92,"close":24.02,"volume":4179163},{"time":"2026-03-09","open":24,"high":24.09,"low":23.63,"close":23.74,"volume":1509402},{"time":"2026-03-10","open":23.72,"high":23.96,"low":23.28,"close":23.55,"volume":1669663},{"time":"2026-03-11","open":23.53,"high":23.9,"low":23.29,"close":23.81,"volume":2373233},{"time":"2026-03-12","open":23.79,"high":24.09,"low":23.77,"close":24.02,"volume":4768102},{"time":"2026-03-13","open":24,"high":24.21,"low":23.81,"close":23.99,"volume":1081405},{"time":"2026-03-16","open":23.97,"high":24.44,"low":23.83,"close":24.37,"volume":5131758},{"time":"2026-03-17","open":24.35,"high":24.7,"low":24.15,"close":24.66,"volume":578865},{"time":"2026-03-18","open":24.64,"high":24.99,"low":24.49,"close":24.86,"volume":324703},{"time":"2026-03-19","open":24.83,"high":25.17,"low":24.79,"close":24.98,"volume":666146},{"time":"2026-03-20","open":24.96,"high":25.24,"low":24.71,"close":25.16,"volume":2500048},{"time":"2026-03-23","open":25.14,"high":25.3,"low":24.78,"close":25.08,"volume":973606},{"time":"2026-03-24","open":25.06,"high":25.08,"low":24.85,"close":24.97,"volume":1330248},{"time":"2026-03-25","open":24.95,"high":25.28,"low":24.85,"close":25.08,"volume":4199344},{"time":"2026-03-26","open":25.06,"high":25.18,"low":24.77,"close":25.05,"volume":5091691},{"time":"2026-03-27","open":25.03,"high":25.14,"low":24.84,"close":25.09,"volume":2267039},{"time":"2026-03-30","open":25.07,"high":25.35,"low":24.98,"close":25.21,"volume":1309842},{"time":"2026-03-31","open":25.19,"high":25.48,"low":25.1,"close":25.19,"volume":559955},{"time":"2026-04-01","open":25.17,"high":25.77,"low":24.97,"close":25.5,"volume":871182},{"time":"2026-04-02","open":25.48,"high":25.81,"low":25.36,"close":25.53,"volume":2887375},{"time":"2026-04-03","open":25.51,"high":25.61,"low":25.47,"close":25.48,"volume":2008193},{"time":"2026-04-06","open":25.46,"high":25.75,"low":25.36,"close":25.54,"volume":2339702},{"time":"2026-04-07","open":25.51,"high":25.66,"low":25.12,"close":25.14,"volume":3063639},{"time":"2026-04-08","open":25.12,"high":25.82,"low":24.85,"close":25.72,"volume":688484},{"time":"2026-04-09","open":25.69,"high":25.97,"low":25.52,"close":25.56,"volume":440396},{"time":"2026-04-10","open":25.54,"high":25.77,"low":25.34,"close":25.68,"volume":1487610},{"time":"2026-04-13","open":25.66,"high":26.14,"low":25.62,"close":25.95,"volume":643079},{"time":"2026-04-14","open":25.93,"high":26.24,"low":25.67,"close":25.9,"volume":4531928},{"time":"2026-04-15","open":25.88,"high":26.05,"low":25.8,"close":26,"volume":2817714},{"time":"2026-04-16","open":25.98,"high":26.09,"low":25.47,"close":25.64,"volume":1829535},{"time":"2026-04-17","open":25.61,"high":25.91,"low":25.53,"close":25.9,"volume":695705},{"time":"2026-04-20","open":25.88,"high":26.34,"low":25.81,"close":26.08,"volume":2743989},{"time":"2026-04-21","open":26.06,"high":26.31,"low":25.83,"close":25.9,"volume":348355},{"time":"2026-04-22","open":25.88,"high":26.36,"low":25.6,"close":26.1,"volume":3462694},{"time":"2026-04-23","open":26.08,"high":26.31,"low":25.9,"close":26.04,"volume":2658179},{"time":"2026-04-24","open":26.01,"high":26.14,"low":25.62,"close":25.9,"volume":3447703},{"time":"2026-04-27","open":25.88,"high":26.13,"low":25.82,"close":26.07,"volume":1913260},{"time":"2026-04-28","open":26.05,"high":26.29,"low":26,"close":26.02,"volume":4025197},{"time":"2026-04-29","open":26,"high":26.08,"low":25.97,"close":26.01,"volume":4430912},{"time":"2026-04-30","open":25.99,"high":26.21,"low":25.57,"close":25.78,"volume":1769888},{"time":"2026-05-01","open":25.76,"high":26.01,"low":25.19,"close":25.31,"volume":3616879},{"time":"2026-05-04","open":25.29,"high":25.32,"low":25.16,"close":25.21,"volume":1840582},{"time":"2026-05-05","open":25.18,"high":25.3,"low":24.89,"close":25.22,"volume":366339},{"time":"2026-05-06","open":25.2,"high":25.31,"low":25.02,"close":25.21,"volume":3923180},{"time":"2026-05-07","open":25.19,"high":25.37,"low":25.14,"close":25.26,"volume":212953},{"time":"2026-05-08","open":25.24,"high":25.43,"low":25.05,"close":25.4,"volume":937339},{"time":"2026-05-11","open":25.38,"high":25.67,"low":25.24,"close":25.27,"volume":1132206},{"time":"2026-05-12","open":25.25,"high":25.77,"low":25.07,"close":25.47,"volume":3163061},{"time":"2026-05-13","open":25.45,"high":25.72,"low":25.01,"close":25.16,"volume":3405299},{"time":"2026-05-14","open":25.13,"high":25.15,"low":24.87,"close":25,"volume":2943449},{"time":"2026-05-15","open":25,"high":25.9,"low":25.1,"close":25.75,"volume":51834570},{"time":"2026-05-18","open":25.75,"high":25.95,"low":25.45,"close":25.7,"volume":42261155},{"time":"2026-05-19","open":25.7,"high":25.8,"low":25.35,"close":25.4,"volume":88408820},{"time":"2026-05-20","open":25.4,"high":25.75,"low":25.2,"close":25.3,"volume":55961734},{"time":"2026-05-21","open":25.3,"high":25.65,"low":25.1,"close":25.3,"volume":52225684},{"time":"2026-05-22","open":25,"high":25.3,"low":24.6,"close":24.95,"volume":69665190},{"time":"2026-05-25","open":24.95,"high":25,"low":24.5,"close":25,"volume":61290868},{"time":"2026-05-26","open":25,"high":24.9,"low":24.2,"close":24.6,"volume":80606630},{"time":"2026-05-29","open":24.6,"high":24.7,"low":24,"close":24.05,"volume":133281490},{"time":"2026-06-01","open":24,"high":24.85,"low":24,"close":24,"volume":130257627},{"time":"2026-06-02","open":24,"high":24.3,"low":23.5,"close":24,"volume":113096421},{"time":"2026-06-03","open":24,"high":24,"low":23.5,"close":24,"volume":76686342},{"time":"2026-06-04","open":24,"high":24,"low":23.5,"close":24,"volume":109718633},{"time":"2026-06-05","open":24,"high":25,"low":23.5,"close":25,"volume":44794932},{"time":"2026-06-08","open":25,"high":24.95,"low":24.1,"close":24.5,"volume":20443825},{"time":"2026-06-09","open":24.5,"high":25.2,"low":24.55,"close":25,"volume":27318101},{"time":"2026-06-10","open":25,"high":26,"low":24.85,"close":25,"volume":49541062},{"time":"2026-06-11","open":25,"high":25.3,"low":24,"close":24.7,"volume":579819517},{"time":"2026-06-13","open":25,"high":26,"low":24,"close":24.7,"volume":581607689},{"time":"2026-06-15","open":24.7,"high":24.8,"low":24,"close":24.35,"volume":27247046},{"time":"2026-06-16","open":24.35,"high":24.75,"low":23.95,"close":23.95,"volume":28761918},{"time":"2026-06-17","open":24,"high":24.1,"low":23.5,"close":23.5,"volume":130263800},{"time":"2026-06-18","open":23.5,"high":24.5,"low":23,"close":23,"volume":109645735},{"time":"2026-06-19","open":23,"high":23.1,"low":22.75,"close":22.8,"volume":64974006},{"time":"2026-06-22","open":22.8,"high":23,"low":22,"close":22.65,"volume":39251697},{"time":"2026-06-23","open":22.8,"high":23,"low":22.8,"close":23,"volume":30707151},{"time":"2026-06-24","open":23,"high":23.45,"low":22.8,"close":23,"volume":36076112},{"time":"2026-06-25","open":23,"high":23,"low":22.7,"close":23,"volume":39052654},{"time":"2026-06-26","open":23,"high":23,"low":22,"close":22.95,"volume":33224938},{"time":"2026-06-29","open":22.95,"high":23,"low":22.5,"close":22.9,"volume":289901058},{"time":"2026-06-30","open":22.8,"high":22.8,"low":21.5,"close":22,"volume":66563753},{"time":"2026-07-01","open":22,"high":22.95,"low":21.9,"close":22,"volume":36843568},{"time":"2026-07-02","open":22,"high":23,"low":21.9,"close":22,"volume":29651567},{"time":"2026-07-03","open":22,"high":22.7,"low":22.45,"close":22.6,"volume":15329875},{"time":"2026-07-06","open":22.6,"high":23.5,"low":22.95,"close":23.5,"volume":31003757},{"time":"2026-07-07","open":23.5,"high":23.95,"low":23,"close":23.85,"volume":14843880},{"time":"2026-07-08","open":23.85,"high":24.55,"low":23.85,"close":24.4,"volume":19042696},{"time":"2026-07-09","open":24.4,"high":25.1,"low":24.6,"close":25,"volume":40992428},{"time":"2026-07-10","open":25,"high":25.25,"low":24.95,"close":24.95,"volume":40174436},{"time":"2026-07-13","open":24.95,"high":25,"low":24.75,"close":25,"volume":24763069},{"time":"2026-07-14","open":25,"high":25,"low":24.55,"close":25,"volume":18532225},{"time":"2026-07-15","open":25,"high":24.85,"low":24.65,"close":24.75,"volume":17811344},{"time":"2026-07-16","open":24.75,"high":24.85,"low":24.65,"close":24.65,"volume":41161340},{"time":"2026-07-17","open":24.65,"high":25,"low":24.55,"close":25,"volume":29122169},{"time":"2026-07-20","open":25,"high":25.8,"low":25,"close":25.5,"volume":190716027},{"time":"2026-07-21","open":25.5,"high":26.5,"low":25.25,"close":26,"volume":336615604},{"time":"2026-07-22","open":26,"high":26.8,"low":26,"close":26.55,"volume":79580223},{"time":"2026-07-23","open":26.55,"high":29.2,"low":26.9,"close":29.2,"volume":92578130},{"time":"2026-07-24","open":29.2,"high":31.3,"low":28.5,"close":29.2,"volume":128005001},{"time":"2026-07-27","open":29.2,"high":30,"low":26.6,"close":27,"volume":47574630},{"time":"2026-07-28","open":27,"high":27.5,"low":26.35,"close":27,"volume":87536265},{"time":"2026-07-29","open":27,"high":27.35,"low":26.85,"close":27,"volume":43247452},{"time":"2026-07-30","open":27,"high":27.15,"low":26.1,"close":26.1,"volume":37400369},{"time":"2026-07-31","open":27,"high":27,"low":25.8,"close":26.3,"volume":22806253}],"count":259,"source":"mixed","cachedAt":"2026-08-01T16:39:08+00:00"}