{"ok":true,"symbol":"COURTVILLE","name":"Courtville Business Solutions PLC","sector":"ICT","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":0.95,"regularMarketChange":-0.01,"regularMarketChangePercent":-1.04,"asOf":"2026-08-03","stale":false,"52WeekHigh":1.03,"52WeekLow":0.85,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":0.95,"high":0.96,"low":0.94,"close":0.95,"volume":3348266},{"time":"2025-08-05","open":0.95,"high":0.95,"low":0.95,"close":0.95,"volume":2621217},{"time":"2025-08-06","open":0.95,"high":0.97,"low":0.95,"close":0.96,"volume":2111183},{"time":"2025-08-07","open":0.96,"high":0.97,"low":0.94,"close":0.95,"volume":4662201},{"time":"2025-08-08","open":0.95,"high":0.96,"low":0.94,"close":0.94,"volume":443525},{"time":"2025-08-11","open":0.94,"high":0.94,"low":0.92,"close":0.93,"volume":3977770},{"time":"2025-08-12","open":0.93,"high":0.94,"low":0.92,"close":0.93,"volume":4904858},{"time":"2025-08-13","open":0.93,"high":0.93,"low":0.92,"close":0.93,"volume":2907805},{"time":"2025-08-14","open":0.93,"high":0.94,"low":0.92,"close":0.93,"volume":1318165},{"time":"2025-08-15","open":0.93,"high":0.94,"low":0.92,"close":0.93,"volume":276370},{"time":"2025-08-18","open":0.93,"high":0.94,"low":0.92,"close":0.93,"volume":820267},{"time":"2025-08-19","open":0.93,"high":0.95,"low":0.92,"close":0.94,"volume":2788809},{"time":"2025-08-20","open":0.94,"high":0.95,"low":0.93,"close":0.94,"volume":3832157},{"time":"2025-08-21","open":0.94,"high":0.95,"low":0.94,"close":0.94,"volume":989387},{"time":"2025-08-22","open":0.94,"high":0.95,"low":0.93,"close":0.94,"volume":2105509},{"time":"2025-08-25","open":0.94,"high":0.94,"low":0.93,"close":0.94,"volume":3685726},{"time":"2025-08-26","open":0.94,"high":0.95,"low":0.92,"close":0.93,"volume":1501606},{"time":"2025-08-27","open":0.93,"high":0.95,"low":0.92,"close":0.94,"volume":2246295},{"time":"2025-08-28","open":0.94,"high":0.96,"low":0.93,"close":0.95,"volume":658947},{"time":"2025-08-29","open":0.95,"high":0.96,"low":0.94,"close":0.95,"volume":3677189},{"time":"2025-09-01","open":0.95,"high":0.96,"low":0.94,"close":0.95,"volume":3205770},{"time":"2025-09-02","open":0.95,"high":0.97,"low":0.95,"close":0.96,"volume":3884456},{"time":"2025-09-03","open":0.96,"high":0.97,"low":0.95,"close":0.96,"volume":3673747},{"time":"2025-09-04","open":0.96,"high":0.97,"low":0.94,"close":0.95,"volume":5028230},{"time":"2025-09-05","open":0.95,"high":0.95,"low":0.93,"close":0.94,"volume":4769103},{"time":"2025-09-08","open":0.94,"high":0.95,"low":0.94,"close":0.94,"volume":3374896},{"time":"2025-09-09","open":0.94,"high":0.95,"low":0.94,"close":0.94,"volume":1157405},{"time":"2025-09-10","open":0.94,"high":0.96,"low":0.94,"close":0.95,"volume":1553567},{"time":"2025-09-11","open":0.95,"high":0.96,"low":0.94,"close":0.94,"volume":2418277},{"time":"2025-09-12","open":0.94,"high":0.95,"low":0.94,"close":0.95,"volume":1623092},{"time":"2025-09-15","open":0.95,"high":0.95,"low":0.93,"close":0.94,"volume":326279},{"time":"2025-09-16","open":0.94,"high":0.94,"low":0.93,"close":0.94,"volume":2855879},{"time":"2025-09-17","open":0.94,"high":0.95,"low":0.93,"close":0.93,"volume":3114218},{"time":"2025-09-18","open":0.93,"high":0.93,"low":0.92,"close":0.92,"volume":644748},{"time":"2025-09-19","open":0.92,"high":0.93,"low":0.92,"close":0.93,"volume":1875120},{"time":"2025-09-22","open":0.93,"high":0.93,"low":0.91,"close":0.92,"volume":439092},{"time":"2025-09-23","open":0.92,"high":0.92,"low":0.91,"close":0.92,"volume":1759136},{"time":"2025-09-24","open":0.92,"high":0.93,"low":0.91,"close":0.92,"volume":3116580},{"time":"2025-09-25","open":0.92,"high":0.93,"low":0.92,"close":0.93,"volume":3121606},{"time":"2025-09-26","open":0.93,"high":0.93,"low":0.92,"close":0.92,"volume":696657},{"time":"2025-09-29","open":0.92,"high":0.93,"low":0.9,"close":0.91,"volume":278557},{"time":"2025-09-30","open":0.91,"high":0.91,"low":0.9,"close":0.91,"volume":3802096},{"time":"2025-10-01","open":0.91,"high":0.92,"low":0.88,"close":0.89,"volume":3025868},{"time":"2025-10-02","open":0.89,"high":0.89,"low":0.89,"close":0.89,"volume":4774835},{"time":"2025-10-03","open":0.89,"high":0.9,"low":0.89,"close":0.9,"volume":3578354},{"time":"2025-10-06","open":0.9,"high":0.9,"low":0.88,"close":0.88,"volume":2852376},{"time":"2025-10-07","open":0.88,"high":0.89,"low":0.88,"close":0.89,"volume":4085027},{"time":"2025-10-08","open":0.89,"high":0.89,"low":0.89,"close":0.89,"volume":310972},{"time":"2025-10-09","open":0.88,"high":0.9,"low":0.88,"close":0.89,"volume":2376776},{"time":"2025-10-10","open":0.89,"high":0.9,"low":0.88,"close":0.89,"volume":981858},{"time":"2025-10-13","open":0.89,"high":0.89,"low":0.88,"close":0.88,"volume":1102721},{"time":"2025-10-14","open":0.88,"high":0.89,"low":0.88,"close":0.88,"volume":5046788},{"time":"2025-10-15","open":0.88,"high":0.89,"low":0.87,"close":0.88,"volume":2911483},{"time":"2025-10-16","open":0.88,"high":0.88,"low":0.88,"close":0.88,"volume":1519111},{"time":"2025-10-17","open":0.88,"high":0.89,"low":0.86,"close":0.87,"volume":1833638},{"time":"2025-10-20","open":0.87,"high":0.87,"low":0.85,"close":0.85,"volume":2316651},{"time":"2025-10-21","open":0.85,"high":0.87,"low":0.85,"close":0.86,"volume":3521576},{"time":"2025-10-22","open":0.86,"high":0.86,"low":0.85,"close":0.85,"volume":4332625},{"time":"2025-10-23","open":0.85,"high":0.87,"low":0.85,"close":0.87,"volume":4503048},{"time":"2025-10-24","open":0.87,"high":0.88,"low":0.86,"close":0.87,"volume":3410865},{"time":"2025-10-27","open":0.87,"high":0.88,"low":0.86,"close":0.88,"volume":3104625},{"time":"2025-10-28","open":0.88,"high":0.9,"low":0.87,"close":0.89,"volume":1631586},{"time":"2025-10-29","open":0.89,"high":0.9,"low":0.88,"close":0.89,"volume":2201332},{"time":"2025-10-30","open":0.89,"high":0.89,"low":0.88,"close":0.89,"volume":1813946},{"time":"2025-10-31","open":0.89,"high":0.9,"low":0.87,"close":0.87,"volume":1448704},{"time":"2025-11-03","open":0.87,"high":0.88,"low":0.87,"close":0.87,"volume":641659},{"time":"2025-11-04","open":0.87,"high":0.88,"low":0.86,"close":0.88,"volume":4153515},{"time":"2025-11-05","open":0.88,"high":0.88,"low":0.87,"close":0.87,"volume":4317903},{"time":"2025-11-06","open":0.87,"high":0.88,"low":0.87,"close":0.88,"volume":1439424},{"time":"2025-11-07","open":0.88,"high":0.88,"low":0.88,"close":0.88,"volume":3155772},{"time":"2025-11-10","open":0.88,"high":0.88,"low":0.87,"close":0.87,"volume":3863798},{"time":"2025-11-11","open":0.87,"high":0.87,"low":0.87,"close":0.87,"volume":4010527},{"time":"2025-11-12","open":0.87,"high":0.88,"low":0.87,"close":0.88,"volume":3141957},{"time":"2025-11-13","open":0.88,"high":0.88,"low":0.87,"close":0.88,"volume":1959894},{"time":"2025-11-14","open":0.88,"high":0.88,"low":0.87,"close":0.88,"volume":4135087},{"time":"2025-11-17","open":0.88,"high":0.89,"low":0.86,"close":0.87,"volume":5138660},{"time":"2025-11-18","open":0.87,"high":0.88,"low":0.86,"close":0.88,"volume":4758075},{"time":"2025-11-19","open":0.88,"high":0.88,"low":0.86,"close":0.87,"volume":4133816},{"time":"2025-11-20","open":0.87,"high":0.87,"low":0.86,"close":0.87,"volume":3963524},{"time":"2025-11-21","open":0.87,"high":0.87,"low":0.85,"close":0.86,"volume":4846489},{"time":"2025-11-24","open":0.86,"high":0.88,"low":0.86,"close":0.87,"volume":458177},{"time":"2025-11-25","open":0.87,"high":0.88,"low":0.85,"close":0.86,"volume":1226935},{"time":"2025-11-26","open":0.86,"high":0.87,"low":0.86,"close":0.87,"volume":2308022},{"time":"2025-11-27","open":0.87,"high":0.89,"low":0.87,"close":0.88,"volume":1788816},{"time":"2025-11-28","open":0.88,"high":0.89,"low":0.87,"close":0.89,"volume":5088319},{"time":"2025-12-01","open":0.89,"high":0.89,"low":0.88,"close":0.88,"volume":1309033},{"time":"2025-12-02","open":0.88,"high":0.89,"low":0.87,"close":0.87,"volume":3734792},{"time":"2025-12-03","open":0.87,"high":0.89,"low":0.87,"close":0.88,"volume":1619348},{"time":"2025-12-04","open":0.88,"high":0.88,"low":0.88,"close":0.88,"volume":752251},{"time":"2025-12-05","open":0.88,"high":0.88,"low":0.87,"close":0.88,"volume":2896059},{"time":"2025-12-08","open":0.88,"high":0.88,"low":0.86,"close":0.87,"volume":936878},{"time":"2025-12-09","open":0.87,"high":0.87,"low":0.85,"close":0.86,"volume":4353972},{"time":"2025-12-10","open":0.86,"high":0.87,"low":0.86,"close":0.87,"volume":268443},{"time":"2025-12-11","open":0.87,"high":0.88,"low":0.86,"close":0.88,"volume":750912},{"time":"2025-12-12","open":0.88,"high":0.89,"low":0.87,"close":0.88,"volume":4128684},{"time":"2025-12-15","open":0.88,"high":0.9,"low":0.88,"close":0.89,"volume":3609041},{"time":"2025-12-16","open":0.89,"high":0.9,"low":0.88,"close":0.88,"volume":2502117},{"time":"2025-12-17","open":0.88,"high":0.9,"low":0.88,"close":0.89,"volume":3559217},{"time":"2025-12-18","open":0.89,"high":0.91,"low":0.89,"close":0.91,"volume":2315508},{"time":"2025-12-19","open":0.91,"high":0.93,"low":0.9,"close":0.92,"volume":2714652},{"time":"2025-12-22","open":0.92,"high":0.93,"low":0.92,"close":0.92,"volume":4572280},{"time":"2025-12-23","open":0.92,"high":0.94,"low":0.92,"close":0.94,"volume":3480113},{"time":"2025-12-24","open":0.94,"high":0.95,"low":0.93,"close":0.94,"volume":1438075},{"time":"2025-12-25","open":0.94,"high":0.96,"low":0.94,"close":0.96,"volume":2702928},{"time":"2025-12-26","open":0.96,"high":0.98,"low":0.96,"close":0.97,"volume":933756},{"time":"2025-12-29","open":0.97,"high":0.98,"low":0.96,"close":0.97,"volume":2572030},{"time":"2025-12-30","open":0.97,"high":0.97,"low":0.96,"close":0.96,"volume":4392064},{"time":"2025-12-31","open":0.96,"high":0.97,"low":0.96,"close":0.97,"volume":2171302},{"time":"2026-01-01","open":0.97,"high":0.98,"low":0.94,"close":0.95,"volume":4334213},{"time":"2026-01-02","open":0.95,"high":0.96,"low":0.95,"close":0.95,"volume":1093470},{"time":"2026-01-05","open":0.95,"high":0.97,"low":0.94,"close":0.96,"volume":2922641},{"time":"2026-01-06","open":0.96,"high":0.97,"low":0.94,"close":0.95,"volume":4020792},{"time":"2026-01-07","open":0.95,"high":0.96,"low":0.94,"close":0.95,"volume":3646198},{"time":"2026-01-08","open":0.95,"high":0.96,"low":0.94,"close":0.96,"volume":2678791},{"time":"2026-01-09","open":0.96,"high":0.96,"low":0.94,"close":0.94,"volume":1393992},{"time":"2026-01-12","open":0.94,"high":0.95,"low":0.93,"close":0.95,"volume":4069289},{"time":"2026-01-13","open":0.95,"high":0.95,"low":0.94,"close":0.95,"volume":3574168},{"time":"2026-01-14","open":0.95,"high":0.97,"low":0.94,"close":0.96,"volume":1388985},{"time":"2026-01-15","open":0.96,"high":0.97,"low":0.95,"close":0.96,"volume":2433852},{"time":"2026-01-16","open":0.96,"high":0.97,"low":0.95,"close":0.97,"volume":1539834},{"time":"2026-01-19","open":0.97,"high":0.98,"low":0.96,"close":0.96,"volume":1236520},{"time":"2026-01-20","open":0.96,"high":0.98,"low":0.96,"close":0.98,"volume":637464},{"time":"2026-01-21","open":0.98,"high":0.98,"low":0.97,"close":0.98,"volume":4453037},{"time":"2026-01-22","open":0.98,"high":0.99,"low":0.97,"close":0.98,"volume":1423902},{"time":"2026-01-23","open":0.98,"high":0.99,"low":0.97,"close":0.98,"volume":4622622},{"time":"2026-01-26","open":0.98,"high":0.99,"low":0.97,"close":0.98,"volume":3990836},{"time":"2026-01-27","open":0.98,"high":0.99,"low":0.97,"close":0.97,"volume":1039976},{"time":"2026-01-28","open":0.97,"high":0.98,"low":0.97,"close":0.97,"volume":3719680},{"time":"2026-01-29","open":0.97,"high":0.97,"low":0.97,"close":0.97,"volume":2924845},{"time":"2026-01-30","open":0.96,"high":0.98,"low":0.96,"close":0.97,"volume":2844688},{"time":"2026-02-02","open":0.97,"high":1,"low":0.97,"close":0.99,"volume":2230241},{"time":"2026-02-03","open":0.99,"high":1,"low":0.98,"close":0.99,"volume":4545353},{"time":"2026-02-04","open":0.99,"high":0.99,"low":0.97,"close":0.98,"volume":3745595},{"time":"2026-02-05","open":0.98,"high":0.99,"low":0.97,"close":0.97,"volume":974369},{"time":"2026-02-06","open":0.97,"high":0.97,"low":0.97,"close":0.97,"volume":2651078},{"time":"2026-02-09","open":0.97,"high":0.98,"low":0.97,"close":0.98,"volume":4127378},{"time":"2026-02-10","open":0.98,"high":0.98,"low":0.97,"close":0.98,"volume":2179343},{"time":"2026-02-11","open":0.98,"high":0.98,"low":0.96,"close":0.97,"volume":960770},{"time":"2026-02-12","open":0.97,"high":0.98,"low":0.96,"close":0.96,"volume":1540940},{"time":"2026-02-13","open":0.96,"high":0.98,"low":0.96,"close":0.96,"volume":1663774},{"time":"2026-02-16","open":0.96,"high":0.97,"low":0.95,"close":0.96,"volume":1769656},{"time":"2026-02-17","open":0.96,"high":0.97,"low":0.96,"close":0.96,"volume":2491105},{"time":"2026-02-18","open":0.96,"high":0.97,"low":0.95,"close":0.96,"volume":4644019},{"time":"2026-02-19","open":0.96,"high":0.97,"low":0.95,"close":0.96,"volume":2062397},{"time":"2026-02-20","open":0.96,"high":0.97,"low":0.95,"close":0.96,"volume":2341231},{"time":"2026-02-23","open":0.96,"high":0.98,"low":0.95,"close":0.97,"volume":2534692},{"time":"2026-02-24","open":0.97,"high":0.98,"low":0.96,"close":0.98,"volume":2979771},{"time":"2026-02-25","open":0.98,"high":0.99,"low":0.97,"close":0.97,"volume":4554221},{"time":"2026-02-26","open":0.97,"high":0.98,"low":0.96,"close":0.96,"volume":4706921},{"time":"2026-02-27","open":0.96,"high":0.97,"low":0.96,"close":0.96,"volume":2393735},{"time":"2026-03-02","open":0.96,"high":0.98,"low":0.96,"close":0.98,"volume":3487457},{"time":"2026-03-03","open":0.98,"high":0.98,"low":0.97,"close":0.98,"volume":3181626},{"time":"2026-03-04","open":0.98,"high":0.99,"low":0.98,"close":0.98,"volume":2249773},{"time":"2026-03-05","open":0.98,"high":1,"low":0.97,"close":0.99,"volume":1629106},{"time":"2026-03-06","open":0.99,"high":0.99,"low":0.98,"close":0.98,"volume":1545666},{"time":"2026-03-09","open":0.98,"high":0.99,"low":0.97,"close":0.98,"volume":4161671},{"time":"2026-03-10","open":0.98,"high":0.99,"low":0.96,"close":0.97,"volume":4380052},{"time":"2026-03-11","open":0.97,"high":0.99,"low":0.96,"close":0.98,"volume":3861123},{"time":"2026-03-12","open":0.98,"high":0.99,"low":0.96,"close":0.97,"volume":366849},{"time":"2026-03-13","open":0.97,"high":0.98,"low":0.97,"close":0.97,"volume":5124380},{"time":"2026-03-16","open":0.97,"high":0.98,"low":0.96,"close":0.96,"volume":1867280},{"time":"2026-03-17","open":0.96,"high":0.98,"low":0.96,"close":0.97,"volume":4445336},{"time":"2026-03-18","open":0.97,"high":0.97,"low":0.95,"close":0.96,"volume":2266852},{"time":"2026-03-19","open":0.96,"high":0.97,"low":0.95,"close":0.96,"volume":1226021},{"time":"2026-03-20","open":0.96,"high":0.98,"low":0.96,"close":0.98,"volume":4047259},{"time":"2026-03-23","open":0.98,"high":0.99,"low":0.96,"close":0.97,"volume":5023304},{"time":"2026-03-24","open":0.97,"high":0.98,"low":0.96,"close":0.96,"volume":1809446},{"time":"2026-03-25","open":0.96,"high":0.97,"low":0.95,"close":0.97,"volume":3137392},{"time":"2026-03-26","open":0.97,"high":0.98,"low":0.96,"close":0.97,"volume":2904109},{"time":"2026-03-27","open":0.97,"high":0.98,"low":0.96,"close":0.98,"volume":4948379},{"time":"2026-03-30","open":0.98,"high":1,"low":0.97,"close":0.99,"volume":825856},{"time":"2026-03-31","open":0.99,"high":0.99,"low":0.97,"close":0.97,"volume":1907094},{"time":"2026-04-01","open":0.97,"high":0.99,"low":0.97,"close":0.98,"volume":4027297},{"time":"2026-04-02","open":0.98,"high":0.99,"low":0.97,"close":0.98,"volume":4586486},{"time":"2026-04-03","open":0.98,"high":0.99,"low":0.97,"close":0.97,"volume":309297},{"time":"2026-04-06","open":0.97,"high":0.99,"low":0.97,"close":0.98,"volume":699819},{"time":"2026-04-07","open":0.98,"high":1,"low":0.97,"close":0.99,"volume":4443665},{"time":"2026-04-08","open":0.99,"high":1.01,"low":0.98,"close":0.99,"volume":491904},{"time":"2026-04-09","open":0.99,"high":1,"low":0.99,"close":1,"volume":4184501},{"time":"2026-04-10","open":1,"high":1,"low":0.99,"close":1,"volume":3409630},{"time":"2026-04-13","open":1,"high":1.01,"low":1,"close":1.01,"volume":2324469},{"time":"2026-04-14","open":1.01,"high":1.01,"low":0.99,"close":0.99,"volume":2458047},{"time":"2026-04-15","open":0.99,"high":1,"low":0.98,"close":1,"volume":4952249},{"time":"2026-04-16","open":1,"high":1.01,"low":1,"close":1.01,"volume":5148240},{"time":"2026-04-17","open":1.01,"high":1.02,"low":1,"close":1,"volume":3567400},{"time":"2026-04-20","open":1,"high":1.01,"low":0.99,"close":1,"volume":2443249},{"time":"2026-04-21","open":1,"high":1,"low":0.98,"close":0.99,"volume":1208905},{"time":"2026-04-22","open":0.99,"high":1.01,"low":0.99,"close":1,"volume":4608295},{"time":"2026-04-23","open":1,"high":1.01,"low":0.98,"close":0.99,"volume":253625},{"time":"2026-04-24","open":0.99,"high":1.02,"low":0.98,"close":1.01,"volume":371539},{"time":"2026-04-27","open":1.01,"high":1.03,"low":1,"close":1.02,"volume":2040943},{"time":"2026-04-28","open":1.02,"high":1.02,"low":1.01,"close":1.02,"volume":3301654},{"time":"2026-04-29","open":1.02,"high":1.03,"low":1,"close":1.01,"volume":979812},{"time":"2026-04-30","open":1.01,"high":1.02,"low":1,"close":1,"volume":1808428},{"time":"2026-05-01","open":1,"high":1.01,"low":0.99,"close":1.01,"volume":3294484},{"time":"2026-05-04","open":1.01,"high":1.02,"low":0.99,"close":1,"volume":1672674},{"time":"2026-05-05","open":1,"high":1.01,"low":0.99,"close":1,"volume":3065163},{"time":"2026-05-06","open":1,"high":1,"low":0.99,"close":0.99,"volume":2511685},{"time":"2026-05-07","open":0.99,"high":1.01,"low":0.98,"close":1,"volume":719821},{"time":"2026-05-08","open":1,"high":1.02,"low":0.99,"close":1.01,"volume":2086485},{"time":"2026-05-11","open":1.01,"high":1.02,"low":1,"close":1.01,"volume":1633445},{"time":"2026-05-12","open":1.01,"high":1.02,"low":1.01,"close":1.01,"volume":4857123},{"time":"2026-05-13","open":1.01,"high":1.02,"low":1.01,"close":1.01,"volume":4990953},{"time":"2026-05-14","open":1.01,"high":1.01,"low":1,"close":1.01,"volume":3692276},{"time":"2026-05-15","open":1.01,"high":1.01,"low":0.99,"close":0.99,"volume":570025},{"time":"2026-05-18","open":0.99,"high":1,"low":0.99,"close":1,"volume":1139379},{"time":"2026-05-19","open":1,"high":1,"low":0.99,"close":1,"volume":3600118},{"time":"2026-05-20","open":1,"high":1,"low":0.99,"close":1,"volume":4161575},{"time":"2026-05-21","open":0.99,"high":0.99,"low":0.98,"close":0.99,"volume":353893},{"time":"2026-05-22","open":0.99,"high":0.99,"low":0.98,"close":0.99,"volume":3747692},{"time":"2026-05-25","open":0.98,"high":0.99,"low":0.98,"close":0.98,"volume":4627320},{"time":"2026-05-26","open":0.98,"high":0.99,"low":0.98,"close":0.98,"volume":3301530},{"time":"2026-05-27","open":0.98,"high":0.99,"low":0.97,"close":0.97,"volume":2764702},{"time":"2026-05-28","open":0.97,"high":0.98,"low":0.95,"close":0.96,"volume":2216688},{"time":"2026-05-29","open":0.96,"high":0.96,"low":0.95,"close":0.95,"volume":2384867},{"time":"2026-06-01","open":0.95,"high":0.95,"low":0.94,"close":0.95,"volume":3543191},{"time":"2026-06-02","open":0.95,"high":0.95,"low":0.94,"close":0.94,"volume":2464793},{"time":"2026-06-03","open":0.94,"high":0.95,"low":0.94,"close":0.94,"volume":2152160},{"time":"2026-06-04","open":0.94,"high":0.95,"low":0.93,"close":0.93,"volume":4936894},{"time":"2026-06-05","open":0.93,"high":0.94,"low":0.91,"close":0.92,"volume":2304789},{"time":"2026-06-08","open":0.92,"high":0.94,"low":0.91,"close":0.93,"volume":456231},{"time":"2026-06-09","open":0.93,"high":0.94,"low":0.92,"close":0.94,"volume":1031851},{"time":"2026-06-10","open":0.94,"high":0.95,"low":0.93,"close":0.93,"volume":3493900},{"time":"2026-06-11","open":0.93,"high":0.94,"low":0.93,"close":0.93,"volume":1230020},{"time":"2026-06-12","open":0.93,"high":0.93,"low":0.92,"close":0.92,"volume":4412832},{"time":"2026-06-15","open":0.92,"high":0.92,"low":0.91,"close":0.92,"volume":881229},{"time":"2026-06-16","open":0.91,"high":0.92,"low":0.91,"close":0.91,"volume":3682277},{"time":"2026-06-17","open":0.91,"high":0.93,"low":0.91,"close":0.92,"volume":2301325},{"time":"2026-06-18","open":0.92,"high":0.93,"low":0.91,"close":0.91,"volume":887197},{"time":"2026-06-19","open":0.91,"high":0.92,"low":0.9,"close":0.92,"volume":2824277},{"time":"2026-06-22","open":0.92,"high":0.93,"low":0.91,"close":0.92,"volume":3688843},{"time":"2026-06-23","open":0.92,"high":0.94,"low":0.92,"close":0.93,"volume":828172},{"time":"2026-06-24","open":0.93,"high":0.94,"low":0.92,"close":0.93,"volume":4392743},{"time":"2026-06-25","open":0.93,"high":0.94,"low":0.93,"close":0.94,"volume":3509268},{"time":"2026-06-26","open":0.94,"high":0.95,"low":0.93,"close":0.95,"volume":4280370},{"time":"2026-06-29","open":0.95,"high":0.96,"low":0.95,"close":0.95,"volume":310336},{"time":"2026-06-30","open":0.95,"high":0.96,"low":0.95,"close":0.95,"volume":3360731},{"time":"2026-07-01","open":0.95,"high":0.95,"low":0.94,"close":0.94,"volume":3409550},{"time":"2026-07-02","open":0.94,"high":0.95,"low":0.92,"close":0.93,"volume":698120},{"time":"2026-07-03","open":0.93,"high":0.95,"low":0.93,"close":0.94,"volume":4176179},{"time":"2026-07-06","open":0.94,"high":0.94,"low":0.93,"close":0.94,"volume":2972304},{"time":"2026-07-07","open":0.94,"high":0.97,"low":0.93,"close":0.96,"volume":1999322},{"time":"2026-07-08","open":0.96,"high":0.96,"low":0.95,"close":0.96,"volume":1427371},{"time":"2026-07-09","open":0.96,"high":0.97,"low":0.95,"close":0.97,"volume":4395937},{"time":"2026-07-10","open":0.97,"high":0.97,"low":0.96,"close":0.96,"volume":4865511},{"time":"2026-07-13","open":0.96,"high":0.98,"low":0.95,"close":0.97,"volume":4804423},{"time":"2026-07-14","open":0.97,"high":0.98,"low":0.96,"close":0.97,"volume":3841953},{"time":"2026-07-15","open":0.97,"high":0.99,"low":0.97,"close":0.98,"volume":1969994},{"time":"2026-07-16","open":0.98,"high":0.99,"low":0.97,"close":0.99,"volume":3717342},{"time":"2026-07-17","open":0.99,"high":1,"low":0.98,"close":0.98,"volume":2328105},{"time":"2026-07-20","open":0.98,"high":0.99,"low":0.96,"close":0.97,"volume":1723775},{"time":"2026-07-21","open":0.97,"high":0.97,"low":0.96,"close":0.96,"volume":4292169},{"time":"2026-07-22","open":0.96,"high":0.97,"low":0.95,"close":0.97,"volume":700761},{"time":"2026-07-23","open":0.97,"high":0.98,"low":0.95,"close":0.96,"volume":851822},{"time":"2026-07-24","open":0.96,"high":0.96,"low":0.94,"close":0.94,"volume":4657359},{"time":"2026-07-27","open":0.94,"high":0.95,"low":0.94,"close":0.95,"volume":4387992},{"time":"2026-07-28","open":0.95,"high":0.96,"low":0.94,"close":0.96,"volume":3816731},{"time":"2026-07-29","open":0.96,"high":0.97,"low":0.95,"close":0.96,"volume":5111005},{"time":"2026-07-30","open":0.96,"high":0.97,"low":0.95,"close":0.97,"volume":4299371},{"time":"2026-07-31","open":0.97,"high":0.98,"low":0.95,"close":0.96,"volume":2027992},{"time":"2026-08-03","open":0.96,"high":0.96,"low":0.94,"close":0.95,"volume":5101253}],"count":261,"source":"fallback","cachedAt":"2026-08-03T08:53:47+00:00"}