{"ok":true,"symbol":"CHAMS","name":"Chams Holding Company PLC","sector":"ICT","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":4.5,"regularMarketChange":0.15,"regularMarketChangePercent":3.45,"52WeekHigh":4.95,"52WeekLow":3.62,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":3.96,"high":3.97,"low":3.9,"close":3.91,"volume":3080455},{"time":"2025-08-05","open":3.9,"high":3.93,"low":3.88,"close":3.89,"volume":2629690},{"time":"2025-08-06","open":3.89,"high":3.9,"low":3.85,"close":3.9,"volume":2058653},{"time":"2025-08-07","open":3.89,"high":3.94,"low":3.87,"close":3.9,"volume":1378970},{"time":"2025-08-08","open":3.9,"high":4,"low":3.87,"close":3.97,"volume":4207382},{"time":"2025-08-11","open":3.96,"high":4.05,"low":3.93,"close":4.02,"volume":589861},{"time":"2025-08-12","open":4.02,"high":4.03,"low":4.01,"close":4.03,"volume":3912488},{"time":"2025-08-13","open":4.02,"high":4.04,"low":4,"close":4.01,"volume":767499},{"time":"2025-08-14","open":4.01,"high":4.11,"low":3.96,"close":4.06,"volume":4195644},{"time":"2025-08-15","open":4.05,"high":4.08,"low":4.03,"close":4.05,"volume":4856861},{"time":"2025-08-18","open":4.05,"high":4.06,"low":4.02,"close":4.04,"volume":765250},{"time":"2025-08-19","open":4.03,"high":4.09,"low":3.99,"close":4.06,"volume":3636444},{"time":"2025-08-20","open":4.06,"high":4.06,"low":4.04,"close":4.05,"volume":3010701},{"time":"2025-08-21","open":4.04,"high":4.09,"low":4.04,"close":4.08,"volume":2508422},{"time":"2025-08-22","open":4.07,"high":4.15,"low":4.03,"close":4.13,"volume":221252},{"time":"2025-08-25","open":4.13,"high":4.2,"low":4.1,"close":4.19,"volume":1716550},{"time":"2025-08-26","open":4.18,"high":4.21,"low":4.12,"close":4.17,"volume":3810758},{"time":"2025-08-27","open":4.17,"high":4.19,"low":4.15,"close":4.16,"volume":4523033},{"time":"2025-08-28","open":4.15,"high":4.19,"low":4.08,"close":4.1,"volume":3829508},{"time":"2025-08-29","open":4.1,"high":4.14,"low":4.1,"close":4.1,"volume":375650},{"time":"2025-09-01","open":4.09,"high":4.16,"low":4.05,"close":4.13,"volume":544429},{"time":"2025-09-02","open":4.12,"high":4.16,"low":4.11,"close":4.14,"volume":2596346},{"time":"2025-09-03","open":4.14,"high":4.23,"low":4.14,"close":4.2,"volume":4368892},{"time":"2025-09-04","open":4.19,"high":4.27,"low":4.17,"close":4.26,"volume":2622568},{"time":"2025-09-05","open":4.25,"high":4.33,"low":4.21,"close":4.29,"volume":4923386},{"time":"2025-09-08","open":4.29,"high":4.34,"low":4.29,"close":4.31,"volume":332582},{"time":"2025-09-09","open":4.31,"high":4.37,"low":4.27,"close":4.32,"volume":2508292},{"time":"2025-09-10","open":4.31,"high":4.33,"low":4.25,"close":4.25,"volume":2486025},{"time":"2025-09-11","open":4.24,"high":4.27,"low":4.18,"close":4.19,"volume":2770022},{"time":"2025-09-12","open":4.19,"high":4.23,"low":4.15,"close":4.23,"volume":3810939},{"time":"2025-09-15","open":4.23,"high":4.27,"low":4.16,"close":4.21,"volume":2841767},{"time":"2025-09-16","open":4.2,"high":4.25,"low":4.16,"close":4.18,"volume":2768544},{"time":"2025-09-17","open":4.17,"high":4.24,"low":4.15,"close":4.23,"volume":4740102},{"time":"2025-09-18","open":4.22,"high":4.34,"low":4.22,"close":4.29,"volume":1526994},{"time":"2025-09-19","open":4.28,"high":4.32,"low":4.24,"close":4.29,"volume":4298703},{"time":"2025-09-22","open":4.29,"high":4.33,"low":4.27,"close":4.28,"volume":2175361},{"time":"2025-09-23","open":4.27,"high":4.33,"low":4.26,"close":4.3,"volume":1420422},{"time":"2025-09-24","open":4.29,"high":4.4,"low":4.27,"close":4.36,"volume":3709115},{"time":"2025-09-25","open":4.36,"high":4.37,"low":4.3,"close":4.32,"volume":4928970},{"time":"2025-09-26","open":4.31,"high":4.44,"low":4.31,"close":4.39,"volume":1818326},{"time":"2025-09-29","open":4.38,"high":4.43,"low":4.35,"close":4.38,"volume":2801464},{"time":"2025-09-30","open":4.38,"high":4.45,"low":4.32,"close":4.43,"volume":1009863},{"time":"2025-10-01","open":4.43,"high":4.44,"low":4.42,"close":4.43,"volume":1063077},{"time":"2025-10-02","open":4.42,"high":4.46,"low":4.41,"close":4.44,"volume":1094813},{"time":"2025-10-03","open":4.43,"high":4.48,"low":4.41,"close":4.43,"volume":2125053},{"time":"2025-10-06","open":4.43,"high":4.48,"low":4.43,"close":4.48,"volume":2572399},{"time":"2025-10-07","open":4.47,"high":4.53,"low":4.44,"close":4.48,"volume":847328},{"time":"2025-10-08","open":4.47,"high":4.56,"low":4.45,"close":4.51,"volume":2941623},{"time":"2025-10-09","open":4.5,"high":4.51,"low":4.46,"close":4.5,"volume":4107013},{"time":"2025-10-10","open":4.49,"high":4.58,"low":4.49,"close":4.55,"volume":3471893},{"time":"2025-10-13","open":4.55,"high":4.58,"low":4.51,"close":4.56,"volume":2153982},{"time":"2025-10-14","open":4.55,"high":4.66,"low":4.51,"close":4.63,"volume":3463893},{"time":"2025-10-15","open":4.62,"high":4.68,"low":4.58,"close":4.66,"volume":2534824},{"time":"2025-10-16","open":4.65,"high":4.68,"low":4.58,"close":4.6,"volume":1531926},{"time":"2025-10-17","open":4.59,"high":4.65,"low":4.58,"close":4.63,"volume":4866403},{"time":"2025-10-20","open":4.62,"high":4.67,"low":4.55,"close":4.58,"volume":939001},{"time":"2025-10-21","open":4.58,"high":4.62,"low":4.55,"close":4.58,"volume":2240277},{"time":"2025-10-22","open":4.57,"high":4.6,"low":4.48,"close":4.5,"volume":3515899},{"time":"2025-10-23","open":4.49,"high":4.53,"low":4.46,"close":4.52,"volume":2539223},{"time":"2025-10-24","open":4.51,"high":4.52,"low":4.39,"close":4.44,"volume":4195474},{"time":"2025-10-27","open":4.43,"high":4.46,"low":4.39,"close":4.41,"volume":447130},{"time":"2025-10-28","open":4.4,"high":4.41,"low":4.33,"close":4.37,"volume":693439},{"time":"2025-10-29","open":4.37,"high":4.5,"low":4.35,"close":4.45,"volume":3433492},{"time":"2025-10-30","open":4.44,"high":4.48,"low":4.39,"close":4.44,"volume":366889},{"time":"2025-10-31","open":4.44,"high":4.52,"low":4.44,"close":4.48,"volume":2493766},{"time":"2025-11-03","open":4.48,"high":4.51,"low":4.38,"close":4.41,"volume":3781804},{"time":"2025-11-04","open":4.41,"high":4.44,"low":4.39,"close":4.43,"volume":926838},{"time":"2025-11-05","open":4.42,"high":4.47,"low":4.35,"close":4.37,"volume":2020787},{"time":"2025-11-06","open":4.37,"high":4.41,"low":4.33,"close":4.33,"volume":1930848},{"time":"2025-11-07","open":4.33,"high":4.34,"low":4.3,"close":4.34,"volume":2262290},{"time":"2025-11-10","open":4.34,"high":4.38,"low":4.29,"close":4.34,"volume":3298624},{"time":"2025-11-11","open":4.33,"high":4.36,"low":4.29,"close":4.33,"volume":3662572},{"time":"2025-11-12","open":4.33,"high":4.36,"low":4.25,"close":4.26,"volume":4993976},{"time":"2025-11-13","open":4.26,"high":4.29,"low":4.19,"close":4.25,"volume":3071639},{"time":"2025-11-14","open":4.24,"high":4.26,"low":4.18,"close":4.21,"volume":2890100},{"time":"2025-11-17","open":4.2,"high":4.23,"low":4.16,"close":4.19,"volume":2614423},{"time":"2025-11-18","open":4.19,"high":4.22,"low":4.17,"close":4.22,"volume":4451342},{"time":"2025-11-19","open":4.22,"high":4.24,"low":4.16,"close":4.18,"volume":3668442},{"time":"2025-11-20","open":4.18,"high":4.23,"low":4.15,"close":4.15,"volume":4639565},{"time":"2025-11-21","open":4.14,"high":4.14,"low":4.03,"close":4.07,"volume":4269197},{"time":"2025-11-24","open":4.07,"high":4.14,"low":4.06,"close":4.1,"volume":2826386},{"time":"2025-11-25","open":4.1,"high":4.11,"low":4.07,"close":4.08,"volume":4474548},{"time":"2025-11-26","open":4.07,"high":4.09,"low":4.03,"close":4.06,"volume":3992516},{"time":"2025-11-27","open":4.06,"high":4.1,"low":4,"close":4.02,"volume":1719334},{"time":"2025-11-28","open":4.02,"high":4.08,"low":3.99,"close":4.04,"volume":4995457},{"time":"2025-12-01","open":4.03,"high":4.14,"low":4.01,"close":4.09,"volume":691467},{"time":"2025-12-02","open":4.09,"high":4.16,"low":4.08,"close":4.15,"volume":4186813},{"time":"2025-12-03","open":4.14,"high":4.23,"low":4.11,"close":4.22,"volume":4760767},{"time":"2025-12-04","open":4.21,"high":4.22,"low":4.14,"close":4.18,"volume":5160462},{"time":"2025-12-05","open":4.18,"high":4.21,"low":4.16,"close":4.2,"volume":3491780},{"time":"2025-12-08","open":4.19,"high":4.22,"low":4.14,"close":4.17,"volume":2912828},{"time":"2025-12-09","open":4.17,"high":4.18,"low":4.08,"close":4.11,"volume":3271828},{"time":"2025-12-10","open":4.11,"high":4.15,"low":4.08,"close":4.1,"volume":3196526},{"time":"2025-12-11","open":4.09,"high":4.22,"low":4.07,"close":4.19,"volume":585544},{"time":"2025-12-12","open":4.19,"high":4.23,"low":4.15,"close":4.19,"volume":3348604},{"time":"2025-12-15","open":4.19,"high":4.21,"low":4.14,"close":4.15,"volume":4967149},{"time":"2025-12-16","open":4.15,"high":4.16,"low":4.06,"close":4.1,"volume":374650},{"time":"2025-12-17","open":4.09,"high":4.16,"low":4.07,"close":4.11,"volume":1161697},{"time":"2025-12-18","open":4.1,"high":4.15,"low":4.02,"close":4.07,"volume":4570011},{"time":"2025-12-19","open":4.06,"high":4.08,"low":3.99,"close":4.04,"volume":2526575},{"time":"2025-12-22","open":4.04,"high":4.06,"low":4,"close":4.06,"volume":4459364},{"time":"2025-12-23","open":4.05,"high":4.09,"low":4.02,"close":4.06,"volume":204466},{"time":"2025-12-24","open":4.05,"high":4.09,"low":4.05,"close":4.09,"volume":1335903},{"time":"2025-12-25","open":4.08,"high":4.2,"low":4.04,"close":4.15,"volume":5099065},{"time":"2025-12-26","open":4.15,"high":4.17,"low":4.1,"close":4.1,"volume":4181384},{"time":"2025-12-29","open":4.1,"high":4.12,"low":4.06,"close":4.11,"volume":2184769},{"time":"2025-12-30","open":4.1,"high":4.11,"low":4.07,"close":4.09,"volume":3248275},{"time":"2025-12-31","open":4.09,"high":4.17,"low":4.08,"close":4.13,"volume":4181603},{"time":"2026-01-01","open":4.13,"high":4.2,"low":4.09,"close":4.16,"volume":3085271},{"time":"2026-01-02","open":4.16,"high":4.23,"low":4.14,"close":4.19,"volume":4126630},{"time":"2026-01-05","open":4.18,"high":4.24,"low":4.15,"close":4.23,"volume":3287415},{"time":"2026-01-06","open":4.22,"high":4.31,"low":4.22,"close":4.27,"volume":3873099},{"time":"2026-01-07","open":4.26,"high":4.33,"low":4.26,"close":4.3,"volume":2752082},{"time":"2026-01-08","open":4.3,"high":4.34,"low":4.28,"close":4.32,"volume":3048575},{"time":"2026-01-09","open":4.32,"high":4.33,"low":4.27,"close":4.3,"volume":722065},{"time":"2026-01-12","open":4.29,"high":4.32,"low":4.29,"close":4.31,"volume":503301},{"time":"2026-01-13","open":4.31,"high":4.35,"low":4.24,"close":4.27,"volume":397031},{"time":"2026-01-14","open":4.27,"high":4.32,"low":4.26,"close":4.29,"volume":2780046},{"time":"2026-01-15","open":4.29,"high":4.32,"low":4.24,"close":4.24,"volume":3394575},{"time":"2026-01-16","open":4.24,"high":4.25,"low":4.19,"close":4.22,"volume":1636694},{"time":"2026-01-19","open":4.21,"high":4.25,"low":4.12,"close":4.17,"volume":842144},{"time":"2026-01-20","open":4.17,"high":4.21,"low":4.06,"close":4.1,"volume":5152804},{"time":"2026-01-21","open":4.09,"high":4.14,"low":4.08,"close":4.08,"volume":4381060},{"time":"2026-01-22","open":4.08,"high":4.15,"low":4.05,"close":4.11,"volume":4451415},{"time":"2026-01-23","open":4.11,"high":4.2,"low":4.07,"close":4.18,"volume":2863914},{"time":"2026-01-26","open":4.17,"high":4.21,"low":4.08,"close":4.12,"volume":567334},{"time":"2026-01-27","open":4.11,"high":4.17,"low":4.11,"close":4.16,"volume":3026556},{"time":"2026-01-28","open":4.16,"high":4.18,"low":4.15,"close":4.17,"volume":3493152},{"time":"2026-01-29","open":4.16,"high":4.2,"low":4.12,"close":4.15,"volume":4915957},{"time":"2026-01-30","open":4.14,"high":4.24,"low":4.11,"close":4.21,"volume":2934253},{"time":"2026-02-02","open":4.2,"high":4.24,"low":4.17,"close":4.22,"volume":355174},{"time":"2026-02-03","open":4.21,"high":4.25,"low":4.2,"close":4.24,"volume":2804053},{"time":"2026-02-04","open":4.23,"high":4.24,"low":4.2,"close":4.23,"volume":226672},{"time":"2026-02-05","open":4.23,"high":4.25,"low":4.18,"close":4.24,"volume":3990719},{"time":"2026-02-06","open":4.24,"high":4.27,"low":4.2,"close":4.24,"volume":3855261},{"time":"2026-02-09","open":4.23,"high":4.3,"low":4.19,"close":4.27,"volume":2426633},{"time":"2026-02-10","open":4.26,"high":4.29,"low":4.19,"close":4.2,"volume":1271891},{"time":"2026-02-11","open":4.2,"high":4.25,"low":4.17,"close":4.2,"volume":1991831},{"time":"2026-02-12","open":4.2,"high":4.26,"low":4.17,"close":4.22,"volume":1639553},{"time":"2026-02-13","open":4.21,"high":4.24,"low":4.19,"close":4.2,"volume":4282680},{"time":"2026-02-16","open":4.2,"high":4.25,"low":4.15,"close":4.23,"volume":3622543},{"time":"2026-02-17","open":4.22,"high":4.27,"low":4.16,"close":4.2,"volume":4777040},{"time":"2026-02-18","open":4.19,"high":4.24,"low":4.14,"close":4.14,"volume":980332},{"time":"2026-02-19","open":4.13,"high":4.19,"low":4.1,"close":4.19,"volume":2427159},{"time":"2026-02-20","open":4.18,"high":4.19,"low":4.14,"close":4.17,"volume":4167302},{"time":"2026-02-23","open":4.16,"high":4.21,"low":4.12,"close":4.14,"volume":2211554},{"time":"2026-02-24","open":4.14,"high":4.17,"low":4.06,"close":4.08,"volume":1219581},{"time":"2026-02-25","open":4.08,"high":4.13,"low":4.06,"close":4.12,"volume":2677122},{"time":"2026-02-26","open":4.12,"high":4.16,"low":4.11,"close":4.14,"volume":3710249},{"time":"2026-02-27","open":4.13,"high":4.16,"low":4.06,"close":4.09,"volume":3002743},{"time":"2026-03-02","open":4.08,"high":4.09,"low":4.08,"close":4.08,"volume":1054143},{"time":"2026-03-03","open":4.08,"high":4.13,"low":4.05,"close":4.09,"volume":1615610},{"time":"2026-03-04","open":4.09,"high":4.14,"low":4.08,"close":4.13,"volume":3943527},{"time":"2026-03-05","open":4.12,"high":4.19,"low":4.08,"close":4.17,"volume":891548},{"time":"2026-03-06","open":4.16,"high":4.18,"low":4.11,"close":4.15,"volume":5195873},{"time":"2026-03-09","open":4.15,"high":4.15,"low":4.07,"close":4.09,"volume":4970564},{"time":"2026-03-10","open":4.08,"high":4.11,"low":4.03,"close":4.04,"volume":3794996},{"time":"2026-03-11","open":4.03,"high":4.11,"low":4.01,"close":4.08,"volume":218884},{"time":"2026-03-12","open":4.07,"high":4.07,"low":4,"close":4.04,"volume":406801},{"time":"2026-03-13","open":4.04,"high":4.08,"low":4.02,"close":4.03,"volume":368726},{"time":"2026-03-16","open":4.02,"high":4.08,"low":3.99,"close":4.08,"volume":5150891},{"time":"2026-03-17","open":4.07,"high":4.07,"low":3.98,"close":4.02,"volume":867049},{"time":"2026-03-18","open":4.02,"high":4.08,"low":4.01,"close":4.08,"volume":909281},{"time":"2026-03-19","open":4.07,"high":4.12,"low":4.03,"close":4.05,"volume":4464550},{"time":"2026-03-20","open":4.05,"high":4.09,"low":4.05,"close":4.06,"volume":2953475},{"time":"2026-03-23","open":4.05,"high":4.09,"low":4,"close":4.06,"volume":2576129},{"time":"2026-03-24","open":4.05,"high":4.09,"low":4.01,"close":4.05,"volume":3171151},{"time":"2026-03-25","open":4.04,"high":4.06,"low":4.01,"close":4.04,"volume":4444105},{"time":"2026-03-26","open":4.04,"high":4.08,"low":4.04,"close":4.08,"volume":4673701},{"time":"2026-03-27","open":4.07,"high":4.15,"low":4.03,"close":4.12,"volume":3635402},{"time":"2026-03-30","open":4.11,"high":4.13,"low":4.07,"close":4.11,"volume":5065889},{"time":"2026-03-31","open":4.11,"high":4.14,"low":4.05,"close":4.09,"volume":3903983},{"time":"2026-04-01","open":4.09,"high":4.15,"low":4.08,"close":4.11,"volume":4158861},{"time":"2026-04-02","open":4.1,"high":4.15,"low":4.06,"close":4.07,"volume":3949751},{"time":"2026-04-03","open":4.07,"high":4.11,"low":4.05,"close":4.11,"volume":4407769},{"time":"2026-04-06","open":4.1,"high":4.16,"low":4.07,"close":4.11,"volume":3105205},{"time":"2026-04-07","open":4.1,"high":4.1,"low":4.03,"close":4.04,"volume":4855250},{"time":"2026-04-08","open":4.04,"high":4.04,"low":4.01,"close":4.01,"volume":2481062},{"time":"2026-04-09","open":4.01,"high":4.01,"low":3.97,"close":3.99,"volume":1862017},{"time":"2026-04-10","open":3.99,"high":3.99,"low":3.95,"close":3.95,"volume":3602126},{"time":"2026-04-13","open":3.94,"high":3.98,"low":3.92,"close":3.93,"volume":2405814},{"time":"2026-04-14","open":3.93,"high":3.98,"low":3.9,"close":3.96,"volume":4064635},{"time":"2026-04-15","open":3.95,"high":3.98,"low":3.92,"close":3.97,"volume":3229968},{"time":"2026-04-16","open":3.96,"high":3.97,"low":3.95,"close":3.96,"volume":2246344},{"time":"2026-04-17","open":3.96,"high":4.01,"low":3.93,"close":3.97,"volume":1622814},{"time":"2026-04-20","open":3.97,"high":3.99,"low":3.94,"close":3.99,"volume":600591},{"time":"2026-04-21","open":3.99,"high":4.02,"low":3.96,"close":3.99,"volume":1109220},{"time":"2026-04-22","open":3.98,"high":4.04,"low":3.94,"close":4,"volume":4565602},{"time":"2026-04-23","open":3.99,"high":4.06,"low":3.99,"close":4.04,"volume":2835477},{"time":"2026-04-24","open":4.03,"high":4.06,"low":4,"close":4,"volume":1620275},{"time":"2026-04-27","open":4,"high":4,"low":3.94,"close":3.97,"volume":928793},{"time":"2026-04-28","open":3.97,"high":3.97,"low":3.88,"close":3.92,"volume":2517699},{"time":"2026-04-29","open":3.92,"high":3.92,"low":3.89,"close":3.92,"volume":2612654},{"time":"2026-04-30","open":3.91,"high":4,"low":3.87,"close":3.97,"volume":4227664},{"time":"2026-05-01","open":3.96,"high":4.07,"low":3.93,"close":4.02,"volume":1359285},{"time":"2026-05-04","open":4.02,"high":4.03,"low":3.95,"close":3.96,"volume":1619393},{"time":"2026-05-05","open":3.96,"high":3.99,"low":3.92,"close":3.94,"volume":3860478},{"time":"2026-05-06","open":3.94,"high":3.94,"low":3.88,"close":3.92,"volume":2415773},{"time":"2026-05-07","open":3.92,"high":3.95,"low":3.89,"close":3.92,"volume":4098025},{"time":"2026-05-08","open":3.91,"high":3.94,"low":3.87,"close":3.9,"volume":2450307},{"time":"2026-05-11","open":3.89,"high":3.93,"low":3.88,"close":3.91,"volume":295016},{"time":"2026-05-12","open":3.91,"high":3.96,"low":3.89,"close":3.92,"volume":758062},{"time":"2026-05-13","open":3.91,"high":3.95,"low":3.9,"close":3.93,"volume":3029235},{"time":"2026-05-14","open":3.92,"high":3.99,"low":3.91,"close":3.96,"volume":1531839},{"time":"2026-05-15","open":3.96,"high":4.07,"low":3.71,"close":4,"volume":28503938},{"time":"2026-05-18","open":3.7,"high":3.95,"low":3.7,"close":3.95,"volume":24885873},{"time":"2026-05-19","open":3.95,"high":4.15,"low":3.85,"close":3.95,"volume":25774362},{"time":"2026-05-20","open":3.95,"high":4.05,"low":3.9,"close":3.95,"volume":16189936},{"time":"2026-05-21","open":3.95,"high":4.09,"low":3.8,"close":3.8,"volume":41402118},{"time":"2026-05-22","open":3.8,"high":3.98,"low":3.88,"close":3.95,"volume":12868293},{"time":"2026-05-25","open":3.95,"high":4.09,"low":3.8,"close":3.95,"volume":15876587},{"time":"2026-05-26","open":3.95,"high":3.95,"low":3.8,"close":3.87,"volume":14425545},{"time":"2026-05-29","open":3.89,"high":4.1,"low":3.87,"close":4.1,"volume":43878090},{"time":"2026-06-01","open":4.1,"high":4.25,"low":4.02,"close":4.15,"volume":38244612},{"time":"2026-06-02","open":4.2,"high":4.25,"low":4.12,"close":4.12,"volume":18596767},{"time":"2026-06-03","open":4.12,"high":4.25,"low":3.98,"close":4.05,"volume":25272475},{"time":"2026-06-04","open":4.05,"high":4.1,"low":3.9,"close":4.1,"volume":17818819},{"time":"2026-06-05","open":4.1,"high":4.1,"low":3.91,"close":4,"volume":14644420},{"time":"2026-06-08","open":4,"high":4.12,"low":3.95,"close":4,"volume":17496711},{"time":"2026-06-09","open":4.02,"high":4.14,"low":4,"close":4.01,"volume":19153247},{"time":"2026-06-10","open":4.01,"high":4.05,"low":4,"close":4.02,"volume":13427794},{"time":"2026-06-11","open":4.02,"high":4.06,"low":3.98,"close":4.05,"volume":13588894},{"time":"2026-06-13","open":4.02,"high":4.06,"low":3.98,"close":4.05,"volume":13588994},{"time":"2026-06-15","open":4.05,"high":4.15,"low":4.01,"close":4.1,"volume":14845573},{"time":"2026-06-16","open":4.02,"high":4.1,"low":4.03,"close":4.1,"volume":11679717},{"time":"2026-06-17","open":4.1,"high":4.1,"low":4,"close":4.01,"volume":14742351},{"time":"2026-06-18","open":4.01,"high":4.03,"low":3.98,"close":4.01,"volume":12152845},{"time":"2026-06-19","open":3.98,"high":4.01,"low":3.62,"close":4.01,"volume":13544638},{"time":"2026-06-22","open":4.01,"high":4.03,"low":3.95,"close":3.95,"volume":17004131},{"time":"2026-06-23","open":3.95,"high":4.1,"low":3.92,"close":3.96,"volume":39510073},{"time":"2026-06-24","open":3.96,"high":4.02,"low":3.9,"close":4.02,"volume":42301695},{"time":"2026-06-25","open":4.02,"high":4.02,"low":3.8,"close":4.02,"volume":24503935},{"time":"2026-06-26","open":4.02,"high":4.02,"low":3.67,"close":4.02,"volume":18974559},{"time":"2026-06-29","open":4.02,"high":4.05,"low":3.84,"close":4.05,"volume":22012444},{"time":"2026-06-30","open":4.04,"high":4.3,"low":3.95,"close":4.3,"volume":25783296},{"time":"2026-07-01","open":4.3,"high":4.25,"low":4.02,"close":4.1,"volume":9480137},{"time":"2026-07-02","open":4.1,"high":4.13,"low":4.01,"close":4.1,"volume":15632717},{"time":"2026-07-03","open":4.1,"high":4.25,"low":4.06,"close":4.25,"volume":28371469},{"time":"2026-07-06","open":4.25,"high":4.3,"low":4.12,"close":4.12,"volume":9129932},{"time":"2026-07-07","open":4.12,"high":4.25,"low":4.12,"close":4.21,"volume":7197663},{"time":"2026-07-08","open":4.21,"high":4.3,"low":4.21,"close":4.3,"volume":11868175},{"time":"2026-07-09","open":4.3,"high":4.4,"low":4.31,"close":4.4,"volume":7526659},{"time":"2026-07-10","open":4.4,"high":4.5,"low":4.42,"close":4.5,"volume":6987889},{"time":"2026-07-13","open":4.5,"high":4.66,"low":4.44,"close":4.44,"volume":10937479},{"time":"2026-07-14","open":4.44,"high":4.55,"low":4.41,"close":4.41,"volume":6746817},{"time":"2026-07-15","open":4.41,"high":4.45,"low":4.31,"close":4.37,"volume":9421036},{"time":"2026-07-16","open":4.37,"high":4.34,"low":4.32,"close":4.32,"volume":4101349},{"time":"2026-07-17","open":4.32,"high":4.37,"low":4,"close":4.2,"volume":17233810},{"time":"2026-07-20","open":4.2,"high":4.3,"low":4.02,"close":4.2,"volume":17313594},{"time":"2026-07-21","open":4.2,"high":4.3,"low":4.05,"close":4.3,"volume":29111726},{"time":"2026-07-22","open":4.3,"high":4.32,"low":4.12,"close":4.3,"volume":14926678},{"time":"2026-07-23","open":4.3,"high":4.33,"low":4.21,"close":4.32,"volume":15966019},{"time":"2026-07-24","open":4.32,"high":4.5,"low":4.3,"close":4.5,"volume":34800414},{"time":"2026-07-27","open":4.69,"high":4.94,"low":4.5,"close":4.85,"volume":17405318},{"time":"2026-07-28","open":4.85,"high":4.95,"low":4.7,"close":4.7,"volume":31010729},{"time":"2026-07-29","open":4.7,"high":4.9,"low":4.52,"close":4.59,"volume":13233202},{"time":"2026-07-30","open":4.59,"high":4.7,"low":4.35,"close":4.35,"volume":12892747},{"time":"2026-07-31","open":4.3,"high":4.5,"low":4.04,"close":4.5,"volume":51547449}],"count":258,"source":"mixed","cachedAt":"2026-08-03T06:34:46+00:00"}