{"ok":true,"symbol":"AIRTELAFRI","name":"Airtel Africa PLC","sector":"Telecommunications","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":5801.4,"regularMarketChange":0,"regularMarketChangePercent":0,"52WeekHigh":5801.4,"52WeekLow":3001,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-01","open":3323.4,"high":3324.59,"low":3267.43,"close":3294.92,"volume":156414},{"time":"2025-08-04","open":3289.19,"high":3327.18,"low":3287.04,"close":3298.1,"volume":170243},{"time":"2025-08-05","open":3292.37,"high":3331.61,"low":3263.01,"close":3268.08,"volume":68780},{"time":"2025-08-06","open":3262.4,"high":3316.45,"low":3229.61,"close":3279.55,"volume":190528},{"time":"2025-08-07","open":3273.84,"high":3288.03,"low":3241.49,"close":3277.73,"volume":205393},{"time":"2025-08-08","open":3272.03,"high":3354.78,"low":3258.22,"close":3315.23,"volume":198038},{"time":"2025-08-11","open":3309.47,"high":3309.75,"low":3251.05,"close":3266.48,"volume":207813},{"time":"2025-08-12","open":3260.8,"high":3357.77,"low":3235.09,"close":3320.31,"volume":185237},{"time":"2025-08-13","open":3314.53,"high":3358.64,"low":3280.56,"close":3346.11,"volume":145000},{"time":"2025-08-14","open":3340.29,"high":3437.24,"low":3316.56,"close":3403.63,"volume":155934},{"time":"2025-08-15","open":3397.71,"high":3416.17,"low":3318.86,"close":3348.12,"volume":184624},{"time":"2025-08-18","open":3342.29,"high":3361.55,"low":3283.25,"close":3314.01,"volume":176090},{"time":"2025-08-19","open":3308.25,"high":3315.58,"low":3236.01,"close":3266.97,"volume":187426},{"time":"2025-08-20","open":3261.28,"high":3272.24,"low":3219.91,"close":3224.79,"volume":163293},{"time":"2025-08-21","open":3219.18,"high":3231.48,"low":3204.41,"close":3208.58,"volume":130874},{"time":"2025-08-22","open":3203,"high":3287.26,"low":3189.55,"close":3254.07,"volume":71158},{"time":"2025-08-25","open":3248.41,"high":3283.2,"low":3227.48,"close":3269.03,"volume":168370},{"time":"2025-08-26","open":3263.34,"high":3290.14,"low":3254.5,"close":3277.2,"volume":24899},{"time":"2025-08-27","open":3271.5,"high":3291.51,"low":3243.34,"close":3255.61,"volume":30248},{"time":"2025-08-28","open":3249.94,"high":3256.56,"low":3231.13,"close":3237.73,"volume":64324},{"time":"2025-08-29","open":3232.09,"high":3289.59,"low":3196.2,"close":3259.32,"volume":172825},{"time":"2025-09-01","open":3253.65,"high":3286.57,"low":3216.72,"close":3285.44,"volume":50496},{"time":"2025-09-02","open":3279.73,"high":3299.82,"low":3196.14,"close":3230.54,"volume":181741},{"time":"2025-09-03","open":3224.92,"high":3280.79,"low":3188.8,"close":3250.88,"volume":192322},{"time":"2025-09-04","open":3245.23,"high":3296.31,"low":3221.68,"close":3290.25,"volume":35855},{"time":"2025-09-05","open":3284.53,"high":3288.51,"low":3229.66,"close":3263.52,"volume":149312},{"time":"2025-09-08","open":3257.85,"high":3312.82,"low":3220.19,"close":3296.36,"volume":137934},{"time":"2025-09-09","open":3290.63,"high":3327.35,"low":3255.89,"close":3273,"volume":166760},{"time":"2025-09-10","open":3267.31,"high":3298.78,"low":3235.56,"close":3269.31,"volume":118382},{"time":"2025-09-11","open":3263.63,"high":3303.93,"low":3236.41,"close":3269.73,"volume":199595},{"time":"2025-09-12","open":3264.04,"high":3296.43,"low":3225.77,"close":3282.8,"volume":118280},{"time":"2025-09-15","open":3277.09,"high":3278.6,"low":3211.63,"close":3235.63,"volume":81157},{"time":"2025-09-16","open":3230,"high":3246.96,"low":3224.71,"close":3225.1,"volume":157961},{"time":"2025-09-17","open":3219.49,"high":3316.51,"low":3189.55,"close":3293.32,"volume":93143},{"time":"2025-09-18","open":3287.59,"high":3296.53,"low":3269.55,"close":3279.34,"volume":97384},{"time":"2025-09-19","open":3273.63,"high":3276.2,"low":3240.4,"close":3259.69,"volume":192974},{"time":"2025-09-22","open":3254.02,"high":3302.1,"low":3237.38,"close":3295.25,"volume":194564},{"time":"2025-09-23","open":3289.52,"high":3293.61,"low":3248.34,"close":3265.12,"volume":54835},{"time":"2025-09-24","open":3259.44,"high":3314.87,"low":3242.42,"close":3277.39,"volume":168282},{"time":"2025-09-25","open":3271.68,"high":3297.85,"low":3234.65,"close":3279.85,"volume":180639},{"time":"2025-09-26","open":3274.15,"high":3307.87,"low":3249.01,"close":3265.61,"volume":171362},{"time":"2025-09-29","open":3259.93,"high":3297.41,"low":3237.23,"close":3245.22,"volume":37161},{"time":"2025-09-30","open":3239.57,"high":3275.47,"low":3194.42,"close":3228.01,"volume":180725},{"time":"2025-10-01","open":3222.4,"high":3269.9,"low":3206.85,"close":3254.8,"volume":75589},{"time":"2025-10-02","open":3249.13,"high":3309.05,"low":3218.48,"close":3287.17,"volume":10506},{"time":"2025-10-03","open":3281.45,"high":3323.23,"low":3242.29,"close":3291.42,"volume":189756},{"time":"2025-10-06","open":3285.69,"high":3323.15,"low":3239.84,"close":3269.41,"volume":54458},{"time":"2025-10-07","open":3263.72,"high":3289.95,"low":3248.12,"close":3274.9,"volume":69289},{"time":"2025-10-08","open":3269.2,"high":3272.47,"low":3235.11,"close":3268.71,"volume":163907},{"time":"2025-10-09","open":3263.03,"high":3293.49,"low":3262.58,"close":3284.15,"volume":203930},{"time":"2025-10-10","open":3278.43,"high":3351.51,"low":3268.05,"close":3329.84,"volume":167503},{"time":"2025-10-13","open":3324.05,"high":3385.49,"low":3284.66,"close":3371.95,"volume":195275},{"time":"2025-10-14","open":3366.08,"high":3434.19,"low":3343.55,"close":3393.64,"volume":39018},{"time":"2025-10-15","open":3387.74,"high":3427.22,"low":3359.35,"close":3386.29,"volume":132197},{"time":"2025-10-16","open":3380.4,"high":3403.52,"low":3354.12,"close":3373.79,"volume":19440},{"time":"2025-10-17","open":3367.92,"high":3425.58,"low":3365.96,"close":3390.22,"volume":86176},{"time":"2025-10-20","open":3384.32,"high":3421.86,"low":3356.63,"close":3368.26,"volume":99616},{"time":"2025-10-21","open":3362.4,"high":3412.48,"low":3350.99,"close":3395.37,"volume":82811},{"time":"2025-10-22","open":3389.46,"high":3422.46,"low":3379.03,"close":3410.35,"volume":169688},{"time":"2025-10-23","open":3404.42,"high":3408.76,"low":3384.23,"close":3403.1,"volume":205750},{"time":"2025-10-24","open":3397.18,"high":3409.54,"low":3368.65,"close":3396.66,"volume":41581},{"time":"2025-10-27","open":3390.75,"high":3462.41,"low":3360.33,"close":3436.4,"volume":189293},{"time":"2025-10-28","open":3430.42,"high":3484.66,"low":3394.59,"close":3452.06,"volume":50784},{"time":"2025-10-29","open":3446.06,"high":3478.62,"low":3415.04,"close":3421.62,"volume":155915},{"time":"2025-10-30","open":3415.67,"high":3461.78,"low":3403.91,"close":3442.51,"volume":43680},{"time":"2025-10-31","open":3436.53,"high":3461.39,"low":3392.17,"close":3431.89,"volume":54964},{"time":"2025-11-03","open":3425.92,"high":3481.81,"low":3398.77,"close":3452.82,"volume":56669},{"time":"2025-11-04","open":3446.81,"high":3524.54,"low":3444.62,"close":3491.87,"volume":58778},{"time":"2025-11-05","open":3485.79,"high":3519.87,"low":3484.77,"close":3514.8,"volume":93346},{"time":"2025-11-06","open":3508.68,"high":3549.83,"low":3489.4,"close":3499.2,"volume":72476},{"time":"2025-11-07","open":3493.11,"high":3568.24,"low":3473.98,"close":3549.51,"volume":105966},{"time":"2025-11-10","open":3543.34,"high":3586.02,"low":3508.17,"close":3545.44,"volume":13668},{"time":"2025-11-11","open":3539.28,"high":3547.37,"low":3453.7,"close":3480.48,"volume":187462},{"time":"2025-11-12","open":3474.42,"high":3478.84,"low":3431.93,"close":3452.04,"volume":18343},{"time":"2025-11-13","open":3446.03,"high":3474.86,"low":3405.86,"close":3443.67,"volume":80261},{"time":"2025-11-14","open":3437.68,"high":3497.62,"low":3411.89,"close":3479.3,"volume":29169},{"time":"2025-11-17","open":3473.25,"high":3475.23,"low":3417.87,"close":3457.27,"volume":8139},{"time":"2025-11-18","open":3451.26,"high":3490.51,"low":3434.77,"close":3470.09,"volume":122474},{"time":"2025-11-19","open":3464.06,"high":3478.91,"low":3407.7,"close":3437.76,"volume":137385},{"time":"2025-11-20","open":3431.78,"high":3453.89,"low":3407.35,"close":3443.52,"volume":30145},{"time":"2025-11-21","open":3437.53,"high":3452.03,"low":3397.14,"close":3447.92,"volume":73499},{"time":"2025-11-24","open":3441.92,"high":3466.7,"low":3390.46,"close":3406.04,"volume":12701},{"time":"2025-11-25","open":3400.11,"high":3442.75,"low":3371.28,"close":3410.64,"volume":99697},{"time":"2025-11-26","open":3404.7,"high":3416.87,"low":3359.21,"close":3371.66,"volume":139780},{"time":"2025-11-27","open":3365.79,"high":3435.87,"low":3325.55,"close":3404.41,"volume":163456},{"time":"2025-11-28","open":3398.49,"high":3401.02,"low":3345.9,"close":3363.7,"volume":134313},{"time":"2025-12-01","open":3357.85,"high":3397.08,"low":3328.33,"close":3377.46,"volume":117362},{"time":"2025-12-02","open":3371.59,"high":3432.64,"low":3368.43,"close":3401.77,"volume":36602},{"time":"2025-12-03","open":3395.85,"high":3435.15,"low":3379.66,"close":3400.8,"volume":20497},{"time":"2025-12-04","open":3394.89,"high":3415.67,"low":3357.42,"close":3406.31,"volume":44586},{"time":"2025-12-05","open":3400.39,"high":3405.92,"low":3360.37,"close":3384.57,"volume":206634},{"time":"2025-12-08","open":3378.68,"high":3412.23,"low":3344.93,"close":3349.71,"volume":186517},{"time":"2025-12-09","open":3343.89,"high":3351.18,"low":3281.95,"close":3300.9,"volume":125465},{"time":"2025-12-10","open":3295.15,"high":3299.93,"low":3279.43,"close":3283.63,"volume":182316},{"time":"2025-12-11","open":3277.92,"high":3329.06,"low":3250.41,"close":3328.88,"volume":63138},{"time":"2025-12-12","open":3323.09,"high":3362.43,"low":3299.01,"close":3327.89,"volume":149842},{"time":"2025-12-15","open":3322.1,"high":3355.5,"low":3313.93,"close":3317.2,"volume":148336},{"time":"2025-12-16","open":3311.43,"high":3348.83,"low":3282.52,"close":3319.42,"volume":112345},{"time":"2025-12-17","open":3313.65,"high":3342.56,"low":3260.62,"close":3285.87,"volume":150151},{"time":"2025-12-18","open":3280.15,"high":3314.75,"low":3224.94,"close":3247.92,"volume":163332},{"time":"2025-12-19","open":3242.27,"high":3294.86,"low":3237.85,"close":3274.77,"volume":74006},{"time":"2025-12-22","open":3269.07,"high":3298.8,"low":3235.44,"close":3247.43,"volume":45101},{"time":"2025-12-23","open":3241.78,"high":3260.02,"low":3198.82,"close":3224.74,"volume":61879},{"time":"2025-12-24","open":3219.13,"high":3270.03,"low":3187.54,"close":3253.81,"volume":197214},{"time":"2025-12-25","open":3248.15,"high":3288.18,"low":3211.58,"close":3272.29,"volume":203067},{"time":"2025-12-26","open":3266.6,"high":3321.44,"low":3250.47,"close":3297.85,"volume":31121},{"time":"2025-12-29","open":3292.11,"high":3316.06,"low":3291.26,"close":3297.74,"volume":161747},{"time":"2025-12-30","open":3292,"high":3334.31,"low":3276.59,"close":3302.21,"volume":87221},{"time":"2025-12-31","open":3296.47,"high":3314.08,"low":3248.11,"close":3273.59,"volume":27591},{"time":"2026-01-01","open":3267.9,"high":3323.36,"low":3238.36,"close":3289.73,"volume":30586},{"time":"2026-01-02","open":3284,"high":3336.72,"low":3279.22,"close":3300.4,"volume":95671},{"time":"2026-01-05","open":3294.66,"high":3326.9,"low":3280.46,"close":3293.06,"volume":141616},{"time":"2026-01-06","open":3287.33,"high":3344.13,"low":3278.99,"close":3309.15,"volume":181912},{"time":"2026-01-07","open":3303.39,"high":3319.22,"low":3295.95,"close":3314.37,"volume":57853},{"time":"2026-01-08","open":3308.61,"high":3329.7,"low":3282.09,"close":3317.72,"volume":180345},{"time":"2026-01-09","open":3311.95,"high":3336.12,"low":3250.08,"close":3287.72,"volume":23230},{"time":"2026-01-12","open":3282,"high":3292.03,"low":3230.26,"close":3249.17,"volume":68404},{"time":"2026-01-13","open":3243.52,"high":3251.03,"low":3203.84,"close":3225.98,"volume":200984},{"time":"2026-01-14","open":3220.36,"high":3254.76,"low":3197.53,"close":3254.59,"volume":66521},{"time":"2026-01-15","open":3248.93,"high":3255.35,"low":3221.85,"close":3232.79,"volume":106491},{"time":"2026-01-16","open":3227.17,"high":3308.57,"low":3222.73,"close":3279.01,"volume":158266},{"time":"2026-01-19","open":3273.31,"high":3297.2,"low":3218.69,"close":3238.28,"volume":116278},{"time":"2026-01-20","open":3232.65,"high":3247.2,"low":3149.54,"close":3183.23,"volume":77289},{"time":"2026-01-21","open":3177.7,"high":3178.36,"low":3136.27,"close":3140.18,"volume":109452},{"time":"2026-01-22","open":3134.71,"high":3169.32,"low":3103.37,"close":3114.69,"volume":167301},{"time":"2026-01-23","open":3109.27,"high":3131.98,"low":3071.72,"close":3106.66,"volume":197804},{"time":"2026-01-26","open":3101.26,"high":3117.67,"low":3090.01,"close":3112.97,"volume":21359},{"time":"2026-01-27","open":3107.55,"high":3121.79,"low":3095.59,"close":3098.69,"volume":200829},{"time":"2026-01-28","open":3093.3,"high":3146.6,"low":3076.5,"close":3117.71,"volume":106696},{"time":"2026-01-29","open":3112.29,"high":3129.03,"low":3032.44,"close":3056.88,"volume":21929},{"time":"2026-01-30","open":3051.56,"high":3056.08,"low":3001,"close":3036.12,"volume":81344},{"time":"2026-02-02","open":3030.84,"high":3082.31,"low":3006.28,"close":3058,"volume":182026},{"time":"2026-02-03","open":3052.68,"high":3062.01,"low":3008.59,"close":3033.61,"volume":8808},{"time":"2026-02-04","open":3028.34,"high":3083.11,"low":3003.17,"close":3079.86,"volume":66853},{"time":"2026-02-05","open":3074.5,"high":3114.23,"low":3045.41,"close":3094.06,"volume":177038},{"time":"2026-02-06","open":3088.67,"high":3121.41,"low":3054.39,"close":3109.12,"volume":144168},{"time":"2026-02-09","open":3103.71,"high":3126.19,"low":3094.53,"close":3122.58,"volume":127941},{"time":"2026-02-10","open":3117.14,"high":3137.28,"low":3099.88,"close":3127.54,"volume":107137},{"time":"2026-02-11","open":3122.1,"high":3155.35,"low":3090.74,"close":3139.88,"volume":203699},{"time":"2026-02-12","open":3134.42,"high":3175.31,"low":3129.01,"close":3168.68,"volume":200136},{"time":"2026-02-13","open":3163.17,"high":3168.17,"low":3134.59,"close":3166.96,"volume":16127},{"time":"2026-02-16","open":3161.45,"high":3195.89,"low":3113.65,"close":3150.55,"volume":83235},{"time":"2026-02-17","open":3145.07,"high":3186.83,"low":3125.48,"close":3167.56,"volume":145330},{"time":"2026-02-18","open":3162.05,"high":3197.63,"low":3136.88,"close":3154.33,"volume":91593},{"time":"2026-02-19","open":3148.84,"high":3191.44,"low":3135.26,"close":3176.25,"volume":73910},{"time":"2026-02-20","open":3170.72,"high":3207.58,"low":3140.86,"close":3207.24,"volume":46028},{"time":"2026-02-23","open":3201.66,"high":3237.58,"low":3175.82,"close":3212.31,"volume":62963},{"time":"2026-02-24","open":3206.72,"high":3224.79,"low":3197.19,"close":3212.68,"volume":71016},{"time":"2026-02-25","open":3207.09,"high":3246.26,"low":3177.54,"close":3242.02,"volume":176127},{"time":"2026-02-26","open":3236.38,"high":3265.8,"low":3192.55,"close":3225.29,"volume":176351},{"time":"2026-02-27","open":3219.68,"high":3234.48,"low":3198.41,"close":3218.62,"volume":157933},{"time":"2026-03-02","open":3213.02,"high":3225.77,"low":3186.67,"close":3202.81,"volume":58733},{"time":"2026-03-03","open":3197.24,"high":3235.57,"low":3185.68,"close":3190.34,"volume":172687},{"time":"2026-03-04","open":3184.79,"high":3193.41,"low":3174.69,"close":3188.14,"volume":79527},{"time":"2026-03-05","open":3182.6,"high":3267.3,"low":3162.93,"close":3230.35,"volume":110167},{"time":"2026-03-06","open":3224.73,"high":3228.59,"low":3135.91,"close":3159.17,"volume":74946},{"time":"2026-03-09","open":3153.67,"high":3207.29,"low":3124.18,"close":3186.21,"volume":64353},{"time":"2026-03-10","open":3180.67,"high":3265.16,"low":3146.09,"close":3231.72,"volume":154898},{"time":"2026-03-11","open":3226.1,"high":3256.23,"low":3211.01,"close":3211.65,"volume":91462},{"time":"2026-03-12","open":3206.07,"high":3242.61,"low":3191.24,"close":3200.23,"volume":146767},{"time":"2026-03-13","open":3194.66,"high":3273.82,"low":3158.05,"close":3235.37,"volume":53525},{"time":"2026-03-16","open":3229.74,"high":3274.09,"low":3195.44,"close":3247.27,"volume":40355},{"time":"2026-03-17","open":3241.63,"high":3249.51,"low":3202.84,"close":3238.06,"volume":53765},{"time":"2026-03-18","open":3232.43,"high":3280.22,"low":3217.58,"close":3244.07,"volume":90251},{"time":"2026-03-19","open":3238.42,"high":3267.91,"low":3221.29,"close":3230.59,"volume":70019},{"time":"2026-03-20","open":3224.97,"high":3250.02,"low":3189.03,"close":3245.73,"volume":131871},{"time":"2026-03-23","open":3240.09,"high":3276.11,"low":3239.1,"close":3250.2,"volume":92457},{"time":"2026-03-24","open":3244.54,"high":3320.56,"low":3218.89,"close":3293.62,"volume":167421},{"time":"2026-03-25","open":3287.89,"high":3331.1,"low":3248.53,"close":3316.71,"volume":171850},{"time":"2026-03-26","open":3310.94,"high":3406.61,"low":3286.55,"close":3389.31,"volume":178030},{"time":"2026-03-27","open":3383.42,"high":3420.71,"low":3362.62,"close":3411.31,"volume":84632},{"time":"2026-03-30","open":3405.37,"high":3466.77,"low":3371.29,"close":3437.67,"volume":18305},{"time":"2026-03-31","open":3431.69,"high":3482.85,"low":3405.68,"close":3458.33,"volume":21012},{"time":"2026-04-01","open":3452.32,"high":3481.01,"low":3432.33,"close":3473.67,"volume":149560},{"time":"2026-04-02","open":3467.63,"high":3509.76,"low":3467.22,"close":3488.69,"volume":202380},{"time":"2026-04-03","open":3482.63,"high":3523.69,"low":3465.76,"close":3482.77,"volume":67965},{"time":"2026-04-06","open":3476.71,"high":3481.82,"low":3442.29,"close":3472.73,"volume":34261},{"time":"2026-04-07","open":3466.68,"high":3509.39,"low":3465.59,"close":3469.21,"volume":183866},{"time":"2026-04-08","open":3463.17,"high":3501.12,"low":3431.51,"close":3462.52,"volume":101066},{"time":"2026-04-09","open":3456.5,"high":3498.49,"low":3456.03,"close":3458.43,"volume":8528},{"time":"2026-04-10","open":3452.41,"high":3475.15,"low":3448.73,"close":3454.84,"volume":8892},{"time":"2026-04-13","open":3448.83,"high":3493.01,"low":3425.87,"close":3466.07,"volume":204555},{"time":"2026-04-14","open":3460.04,"high":3496.53,"low":3439.59,"close":3481,"volume":182614},{"time":"2026-04-15","open":3474.94,"high":3516.23,"low":3414.66,"close":3445.76,"volume":156219},{"time":"2026-04-16","open":3439.76,"high":3457.53,"low":3399.3,"close":3423.96,"volume":23526},{"time":"2026-04-17","open":3418,"high":3454.82,"low":3353.47,"close":3391.28,"volume":15974},{"time":"2026-04-20","open":3385.38,"high":3404.69,"low":3369.33,"close":3392.07,"volume":133785},{"time":"2026-04-21","open":3386.17,"high":3433.7,"low":3372.11,"close":3393.04,"volume":83388},{"time":"2026-04-22","open":3387.14,"high":3411.87,"low":3380.96,"close":3382.05,"volume":13888},{"time":"2026-04-23","open":3376.17,"high":3414.97,"low":3368.93,"close":3408.87,"volume":72739},{"time":"2026-04-24","open":3402.94,"high":3442.84,"low":3375.13,"close":3439.21,"volume":139462},{"time":"2026-04-27","open":3433.22,"high":3461.25,"low":3399.27,"close":3407.04,"volume":125547},{"time":"2026-04-28","open":3401.11,"high":3452.22,"low":3374.75,"close":3422.94,"volume":23588},{"time":"2026-04-29","open":3416.98,"high":3472.34,"low":3376.49,"close":3434.73,"volume":124264},{"time":"2026-04-30","open":3428.76,"high":3473.41,"low":3418.77,"close":3441.21,"volume":170930},{"time":"2026-05-01","open":3435.22,"high":3475.48,"low":3413.19,"close":3424.84,"volume":163398},{"time":"2026-05-04","open":3418.88,"high":3466.12,"low":3387.47,"close":3427.8,"volume":129904},{"time":"2026-05-05","open":3421.84,"high":3450.78,"low":3419.48,"close":3431.57,"volume":134296},{"time":"2026-05-06","open":3425.6,"high":3439.33,"low":3420.5,"close":3424.32,"volume":149153},{"time":"2026-05-07","open":3418.36,"high":3457.66,"low":3375.82,"close":3376.98,"volume":79863},{"time":"2026-05-08","open":3371.11,"high":3403.29,"low":3328.04,"close":3332.98,"volume":44561},{"time":"2026-05-11","open":3327.18,"high":3377.77,"low":3313.28,"close":3340.72,"volume":75441},{"time":"2026-05-12","open":3334.91,"high":3339.28,"low":3295.19,"close":3323,"volume":183063},{"time":"2026-05-13","open":3317.22,"high":3320.31,"low":3251.61,"close":3287.43,"volume":92118},{"time":"2026-05-14","open":3281.71,"high":3339.54,"low":3275.67,"close":3323.4,"volume":189514},{"time":"2026-05-15","open":3323.4,"high":3323.4,"low":3323.4,"close":3323.4,"volume":3},{"time":"2026-05-18","open":3323.4,"high":3323.4,"low":3323.4,"close":3323.4,"volume":108},{"time":"2026-05-19","open":3323.4,"high":3323.4,"low":3323.4,"close":3323.4,"volume":117682},{"time":"2026-05-20","open":3323.4,"high":3323.4,"low":3323.4,"close":3323.4,"volume":3231},{"time":"2026-05-21","open":3323.4,"high":3323.4,"low":3323.4,"close":3323.4,"volume":1},{"time":"2026-05-22","open":3323.4,"high":3323.4,"low":3323.4,"close":3323.4,"volume":0},{"time":"2026-05-25","open":3323.4,"high":3655.7,"low":3655.7,"close":3655.7,"volume":500111},{"time":"2026-05-26","open":3655.7,"high":3655.7,"low":3655.7,"close":3655.7,"volume":11700},{"time":"2026-05-29","open":3655.7,"high":3655.7,"low":3655.7,"close":3655.7,"volume":116},{"time":"2026-06-01","open":3655.7,"high":3655.7,"low":3655.7,"close":3655.7,"volume":8},{"time":"2026-06-02","open":3655.7,"high":3655.7,"low":3655.7,"close":3655.7,"volume":1},{"time":"2026-06-03","open":3655.7,"high":3655.7,"low":3655.7,"close":3655.7,"volume":1153},{"time":"2026-06-04","open":3655.7,"high":3655.7,"low":3655.7,"close":3655.7,"volume":925},{"time":"2026-06-05","open":3655.7,"high":3655.7,"low":3655.7,"close":3655.7,"volume":1},{"time":"2026-06-09","open":3655.7,"high":4021.2,"low":4021.2,"close":4021.2,"volume":100159},{"time":"2026-06-10","open":4021.2,"high":4021.2,"low":4021.2,"close":4021.2,"volume":129},{"time":"2026-06-11","open":4021.2,"high":4021.2,"low":4021.2,"close":4021.2,"volume":208},{"time":"2026-06-13","open":4021.2,"high":4021.2,"low":4021.2,"close":4021.2,"volume":208},{"time":"2026-06-16","open":4021.2,"high":4021.2,"low":4021.2,"close":4021.2,"volume":221},{"time":"2026-06-17","open":4021.2,"high":4021.2,"low":4021.2,"close":4021.2,"volume":51},{"time":"2026-06-18","open":3962.6,"high":3962.6,"low":3962.6,"close":3962.6,"volume":2257},{"time":"2026-06-19","open":3962.6,"high":3962.6,"low":3962.6,"close":3962.6,"volume":5},{"time":"2026-06-23","open":3962.6,"high":4358.8,"low":4358.8,"close":4358.8,"volume":397706},{"time":"2026-06-24","open":4358.8,"high":4358.8,"low":4358.8,"close":4358.8,"volume":1096},{"time":"2026-06-25","open":4358.8,"high":4358.8,"low":4358.8,"close":4358.8,"volume":2634},{"time":"2026-06-26","open":4358.8,"high":4358.8,"low":4358.8,"close":4358.8,"volume":25629},{"time":"2026-06-29","open":4358.8,"high":4358.8,"low":4358.8,"close":4358.8,"volume":25053},{"time":"2026-06-30","open":4358.8,"high":4794.6,"low":4794.6,"close":4794.6,"volume":280593},{"time":"2026-07-01","open":4794.6,"high":4794.6,"low":4794.6,"close":4794.6,"volume":7442},{"time":"2026-07-02","open":4794.6,"high":4794.6,"low":4794.6,"close":4794.6,"volume":13886},{"time":"2026-07-03","open":4794.6,"high":5274,"low":5274,"close":5274,"volume":110435},{"time":"2026-07-06","open":5274,"high":5274,"low":5274,"close":5274,"volume":38319},{"time":"2026-07-07","open":5274,"high":5274,"low":5274,"close":5274,"volume":107285},{"time":"2026-07-08","open":5274,"high":5801.4,"low":5801.4,"close":5801.4,"volume":280523},{"time":"2026-07-09","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":158938},{"time":"2026-07-10","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":9615},{"time":"2026-07-13","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":13256},{"time":"2026-07-14","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":8478},{"time":"2026-07-15","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":3483},{"time":"2026-07-16","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":12175},{"time":"2026-07-17","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":7865},{"time":"2026-07-20","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":6578},{"time":"2026-07-21","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":4008},{"time":"2026-07-22","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":18434},{"time":"2026-07-23","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":16149},{"time":"2026-07-24","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":4139},{"time":"2026-07-27","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":13606},{"time":"2026-07-28","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":3114},{"time":"2026-07-29","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":4257},{"time":"2026-07-30","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":453},{"time":"2026-07-31","open":5801.4,"high":5801.4,"low":5801.4,"close":5801.4,"volume":1205}],"count":256,"source":"mixed","cachedAt":"2026-08-01T19:43:33+00:00"}