{"ok":true,"symbol":"CUSTODIAN","name":"Custodian Investment PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":80,"regularMarketChange":1.55,"regularMarketChangePercent":1.98,"52WeekHigh":96.02,"52WeekLow":65.85,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":81.25,"high":82.21,"low":80.46,"close":81.42,"volume":2937477},{"time":"2025-08-05","open":81.52,"high":82.59,"low":80.93,"close":82.54,"volume":4675519},{"time":"2025-08-06","open":82.64,"high":83.65,"low":81.88,"close":82.8,"volume":1712054},{"time":"2025-08-07","open":82.9,"high":84.08,"low":82.27,"close":83.85,"volume":1962259},{"time":"2025-08-08","open":83.95,"high":84.59,"low":83.14,"close":83.84,"volume":1188713},{"time":"2025-08-11","open":83.94,"high":84.93,"low":83.31,"close":83.69,"volume":2121597},{"time":"2025-08-12","open":83.79,"high":84.06,"low":82.56,"close":82.68,"volume":421994},{"time":"2025-08-13","open":82.78,"high":83.74,"low":82.16,"close":83.5,"volume":4305938},{"time":"2025-08-14","open":83.6,"high":85.16,"low":83.05,"close":84.23,"volume":2605800},{"time":"2025-08-15","open":84.33,"high":85.22,"low":83.7,"close":84.24,"volume":332749},{"time":"2025-08-18","open":84.34,"high":84.41,"low":82.36,"close":83.29,"volume":794230},{"time":"2025-08-19","open":83.39,"high":84.15,"low":82.77,"close":83.99,"volume":3388784},{"time":"2025-08-20","open":84.09,"high":84.66,"low":82.94,"close":83.18,"volume":722005},{"time":"2025-08-21","open":83.28,"high":84.25,"low":82.43,"close":82.91,"volume":2037038},{"time":"2025-08-22","open":83.01,"high":83.99,"low":82.22,"close":82.66,"volume":1505768},{"time":"2025-08-25","open":82.76,"high":83.09,"low":81.49,"close":82.09,"volume":4057695},{"time":"2025-08-26","open":82.19,"high":83.41,"low":81.44,"close":83.37,"volume":2507486},{"time":"2025-08-27","open":83.47,"high":83.79,"low":83.18,"close":83.56,"volume":2154299},{"time":"2025-08-28","open":83.66,"high":84.72,"low":83.23,"close":83.78,"volume":2141208},{"time":"2025-08-29","open":83.88,"high":84.65,"low":83.45,"close":83.91,"volume":1056418},{"time":"2025-09-01","open":84.01,"high":84.76,"low":83.39,"close":84.03,"volume":1904445},{"time":"2025-09-02","open":84.13,"high":84.46,"low":82.79,"close":83.65,"volume":3050043},{"time":"2025-09-03","open":83.75,"high":84.05,"low":83.56,"close":84.04,"volume":1415396},{"time":"2025-09-04","open":84.15,"high":85.52,"low":84.06,"close":84.55,"volume":1466959},{"time":"2025-09-05","open":84.65,"high":84.85,"low":84.13,"close":84.66,"volume":2737290},{"time":"2025-09-08","open":84.76,"high":85.34,"low":83.81,"close":84.17,"volume":4164368},{"time":"2025-09-09","open":84.27,"high":84.36,"low":83.44,"close":83.57,"volume":4771086},{"time":"2025-09-10","open":83.67,"high":84.61,"low":82.9,"close":83.29,"volume":1525984},{"time":"2025-09-11","open":83.39,"high":83.86,"low":82.16,"close":82.82,"volume":997783},{"time":"2025-09-12","open":82.92,"high":84.86,"low":82.73,"close":84.15,"volume":1015864},{"time":"2025-09-15","open":84.25,"high":84.75,"low":83.34,"close":83.92,"volume":1351591},{"time":"2025-09-16","open":84.02,"high":84.78,"low":83.87,"close":83.92,"volume":2816230},{"time":"2025-09-17","open":84.02,"high":84.08,"low":83.78,"close":84.03,"volume":1505204},{"time":"2025-09-18","open":84.13,"high":84.6,"low":82.89,"close":83.08,"volume":3580517},{"time":"2025-09-19","open":83.18,"high":83.69,"low":82.2,"close":83.14,"volume":348444},{"time":"2025-09-22","open":83.24,"high":84.27,"low":83.11,"close":84.1,"volume":2832911},{"time":"2025-09-23","open":84.2,"high":85.14,"low":83.94,"close":84.37,"volume":3941502},{"time":"2025-09-24","open":84.47,"high":85.3,"low":84.21,"close":85.1,"volume":4045618},{"time":"2025-09-25","open":85.2,"high":85.93,"low":84.38,"close":84.79,"volume":1724051},{"time":"2025-09-26","open":84.89,"high":85.3,"low":84.06,"close":85.21,"volume":4925120},{"time":"2025-09-29","open":85.31,"high":85.97,"low":83.77,"close":84.74,"volume":3261454},{"time":"2025-09-30","open":84.84,"high":85.02,"low":83.57,"close":83.97,"volume":3938665},{"time":"2025-10-01","open":84.07,"high":84.31,"low":83.26,"close":84.09,"volume":1309348},{"time":"2025-10-02","open":84.19,"high":85.17,"low":82.97,"close":83.64,"volume":2612240},{"time":"2025-10-03","open":83.74,"high":84.65,"low":83.39,"close":84.03,"volume":4477821},{"time":"2025-10-06","open":84.13,"high":85.64,"low":84.1,"close":84.69,"volume":631277},{"time":"2025-10-07","open":84.79,"high":86.11,"low":84.73,"close":85.32,"volume":276459},{"time":"2025-10-08","open":85.42,"high":86.79,"low":85.29,"close":85.89,"volume":3275348},{"time":"2025-10-09","open":85.99,"high":86.99,"low":85.45,"close":85.81,"volume":1821501},{"time":"2025-10-10","open":85.92,"high":86.28,"low":84.42,"close":85.28,"volume":3218091},{"time":"2025-10-13","open":85.38,"high":86.32,"low":84.5,"close":85.52,"volume":3986349},{"time":"2025-10-14","open":85.62,"high":86.31,"low":84.92,"close":85.5,"volume":1223621},{"time":"2025-10-15","open":85.61,"high":86.81,"low":85.46,"close":85.94,"volume":2276691},{"time":"2025-10-16","open":86.04,"high":86.76,"low":84.8,"close":85.63,"volume":2770675},{"time":"2025-10-17","open":85.74,"high":85.9,"low":84.36,"close":85.13,"volume":211483},{"time":"2025-10-20","open":85.23,"high":86.6,"low":84.79,"close":85.59,"volume":5135743},{"time":"2025-10-21","open":85.7,"high":86.24,"low":84.58,"close":85.55,"volume":3491039},{"time":"2025-10-22","open":85.65,"high":86.28,"low":84.86,"close":85.71,"volume":1966432},{"time":"2025-10-23","open":85.82,"high":85.84,"low":84.11,"close":84.76,"volume":1733481},{"time":"2025-10-24","open":84.86,"high":85.84,"low":84.77,"close":84.88,"volume":4876313},{"time":"2025-10-27","open":84.98,"high":85.62,"low":84.2,"close":84.39,"volume":1060800},{"time":"2025-10-28","open":84.49,"high":85.15,"low":84.18,"close":84.6,"volume":4092505},{"time":"2025-10-29","open":84.7,"high":85.11,"low":83.65,"close":84.21,"volume":3315774},{"time":"2025-10-30","open":84.32,"high":84.68,"low":83.52,"close":84.66,"volume":2687245},{"time":"2025-10-31","open":84.76,"high":84.88,"low":83.84,"close":83.95,"volume":5190996},{"time":"2025-11-03","open":84.05,"high":85.05,"low":82.55,"close":83.48,"volume":1424686},{"time":"2025-11-04","open":83.58,"high":84.85,"low":83.55,"close":84.21,"volume":3051262},{"time":"2025-11-05","open":84.31,"high":85.28,"low":84.09,"close":84.81,"volume":3754184},{"time":"2025-11-06","open":84.91,"high":85.14,"low":83.31,"close":83.87,"volume":1730569},{"time":"2025-11-07","open":83.97,"high":84.5,"low":83.15,"close":84.08,"volume":2981319},{"time":"2025-11-10","open":84.18,"high":84.94,"low":83.29,"close":83.86,"volume":3084969},{"time":"2025-11-11","open":83.96,"high":84.97,"low":83.78,"close":84.07,"volume":1147902},{"time":"2025-11-12","open":84.17,"high":85.01,"low":83.82,"close":84.72,"volume":2582537},{"time":"2025-11-13","open":84.82,"high":84.84,"low":83.02,"close":83.73,"volume":1652209},{"time":"2025-11-14","open":83.83,"high":84.94,"low":83.18,"close":84.17,"volume":4711697},{"time":"2025-11-17","open":84.27,"high":85.68,"low":83.35,"close":85.13,"volume":5140711},{"time":"2025-11-18","open":85.23,"high":87.09,"low":84.31,"close":86.65,"volume":489153},{"time":"2025-11-19","open":86.75,"high":88.01,"low":86.39,"close":87.14,"volume":702528},{"time":"2025-11-20","open":87.25,"high":88.41,"low":87.19,"close":87.65,"volume":2848686},{"time":"2025-11-21","open":87.76,"high":88.44,"low":87.19,"close":87.96,"volume":1897870},{"time":"2025-11-24","open":88.06,"high":88.15,"low":87.38,"close":87.69,"volume":3192058},{"time":"2025-11-25","open":87.79,"high":88.92,"low":87.57,"close":87.95,"volume":4651718},{"time":"2025-11-26","open":88.05,"high":89.23,"low":87.34,"close":88.49,"volume":4883271},{"time":"2025-11-27","open":88.6,"high":90.03,"low":88.47,"close":89.3,"volume":1543983},{"time":"2025-11-28","open":89.4,"high":91.03,"low":88.71,"close":90.61,"volume":1967442},{"time":"2025-12-01","open":90.72,"high":91.15,"low":89.68,"close":90.42,"volume":4527402},{"time":"2025-12-02","open":90.53,"high":91.3,"low":89.43,"close":89.99,"volume":3895533},{"time":"2025-12-03","open":90.1,"high":90.21,"low":89.05,"close":90.01,"volume":604417},{"time":"2025-12-04","open":90.12,"high":91.79,"low":89.12,"close":91.13,"volume":4536193},{"time":"2025-12-05","open":91.24,"high":92.71,"low":90.72,"close":92.3,"volume":2494288},{"time":"2025-12-08","open":92.41,"high":92.89,"low":91.42,"close":91.66,"volume":1255958},{"time":"2025-12-09","open":91.77,"high":92.15,"low":90.38,"close":91.46,"volume":3821696},{"time":"2025-12-10","open":91.57,"high":91.68,"low":91.15,"close":91.22,"volume":2349060},{"time":"2025-12-11","open":91.33,"high":91.97,"low":90.56,"close":91.22,"volume":858073},{"time":"2025-12-12","open":91.33,"high":92.15,"low":89.46,"close":90.44,"volume":3598096},{"time":"2025-12-15","open":90.54,"high":91,"low":89.01,"close":89.54,"volume":346918},{"time":"2025-12-16","open":89.64,"high":91.11,"low":89,"close":90.42,"volume":2246807},{"time":"2025-12-17","open":90.53,"high":92.15,"low":89.95,"close":91.97,"volume":444354},{"time":"2025-12-18","open":92.08,"high":92.52,"low":91.71,"close":92.17,"volume":4166213},{"time":"2025-12-19","open":92.28,"high":92.76,"low":91.11,"close":92.14,"volume":4306155},{"time":"2025-12-22","open":92.25,"high":92.34,"low":91.37,"close":91.85,"volume":2495366},{"time":"2025-12-23","open":91.96,"high":92.14,"low":90.69,"close":91.69,"volume":3352529},{"time":"2025-12-24","open":91.8,"high":92.9,"low":91.13,"close":91.88,"volume":3537950},{"time":"2025-12-25","open":91.99,"high":93.37,"low":90.92,"close":92.44,"volume":4741861},{"time":"2025-12-26","open":92.56,"high":93.7,"low":92.26,"close":93.31,"volume":3196001},{"time":"2025-12-29","open":93.43,"high":94.38,"low":92.54,"close":93.12,"volume":5084709},{"time":"2025-12-30","open":93.23,"high":94.32,"low":93.11,"close":93.53,"volume":4721978},{"time":"2025-12-31","open":93.64,"high":95.23,"low":92.79,"close":94.13,"volume":4929277},{"time":"2026-01-01","open":94.24,"high":95.34,"low":93.27,"close":93.42,"volume":1070454},{"time":"2026-01-02","open":93.53,"high":93.65,"low":92.83,"close":93.61,"volume":1049619},{"time":"2026-01-05","open":93.72,"high":94.79,"low":92.86,"close":94.52,"volume":2630653},{"time":"2026-01-06","open":94.64,"high":95.02,"low":94.2,"close":94.84,"volume":1067839},{"time":"2026-01-07","open":94.96,"high":95.9,"low":94.36,"close":95.02,"volume":3621110},{"time":"2026-01-08","open":95.14,"high":95.55,"low":94.19,"close":95.29,"volume":2441508},{"time":"2026-01-09","open":95.4,"high":96.02,"low":92.97,"close":93.98,"volume":2927677},{"time":"2026-01-12","open":94.09,"high":94.98,"low":92.61,"close":93.58,"volume":347584},{"time":"2026-01-13","open":93.69,"high":93.92,"low":92.15,"close":93.01,"volume":2666150},{"time":"2026-01-14","open":93.12,"high":93.88,"low":92.95,"close":93.05,"volume":1494052},{"time":"2026-01-15","open":93.16,"high":94.1,"low":92.93,"close":94.1,"volume":250747},{"time":"2026-01-16","open":94.21,"high":94.53,"low":93.55,"close":94.03,"volume":3390557},{"time":"2026-01-19","open":94.14,"high":95.25,"low":93.24,"close":94.53,"volume":2249704},{"time":"2026-01-20","open":94.64,"high":94.94,"low":94.32,"close":94.74,"volume":1109264},{"time":"2026-01-21","open":94.85,"high":94.87,"low":93.78,"close":94.18,"volume":809219},{"time":"2026-01-22","open":94.29,"high":94.3,"low":92.99,"close":93.28,"volume":1067213},{"time":"2026-01-23","open":93.39,"high":94.03,"low":92.76,"close":93.13,"volume":927016},{"time":"2026-01-26","open":93.24,"high":94.26,"low":92.95,"close":93.02,"volume":3861396},{"time":"2026-01-27","open":93.13,"high":93.86,"low":91.36,"close":92.13,"volume":4356759},{"time":"2026-01-28","open":92.24,"high":93.8,"low":91.69,"close":92.88,"volume":687828},{"time":"2026-01-29","open":92.99,"high":93.82,"low":92.18,"close":92.65,"volume":3424588},{"time":"2026-01-30","open":92.77,"high":92.85,"low":91.6,"close":91.77,"volume":375848},{"time":"2026-02-02","open":91.88,"high":92.47,"low":91.21,"close":92.29,"volume":539000},{"time":"2026-02-03","open":92.4,"high":93.29,"low":90.72,"close":91.55,"volume":1568905},{"time":"2026-02-04","open":91.66,"high":93.15,"low":91.31,"close":92.13,"volume":1675348},{"time":"2026-02-05","open":92.24,"high":93.61,"low":91.24,"close":93.15,"volume":2083076},{"time":"2026-02-06","open":93.26,"high":94,"low":93.26,"close":93.7,"volume":4616199},{"time":"2026-02-09","open":93.81,"high":94.54,"low":92.41,"close":93.39,"volume":4974576},{"time":"2026-02-10","open":93.5,"high":94.39,"low":91.93,"close":92.82,"volume":228799},{"time":"2026-02-11","open":92.93,"high":93.55,"low":91.12,"close":91.54,"volume":3347493},{"time":"2026-02-12","open":91.65,"high":92.2,"low":90.41,"close":90.81,"volume":2560895},{"time":"2026-02-13","open":90.92,"high":92.02,"low":90.81,"close":90.97,"volume":3433014},{"time":"2026-02-16","open":91.07,"high":91.88,"low":90.2,"close":91.15,"volume":1036177},{"time":"2026-02-17","open":91.25,"high":91.86,"low":90.54,"close":91.42,"volume":2971380},{"time":"2026-02-18","open":91.53,"high":91.78,"low":91.32,"close":91.38,"volume":530563},{"time":"2026-02-19","open":91.48,"high":92.71,"low":90.67,"close":92.07,"volume":4427833},{"time":"2026-02-20","open":92.18,"high":93.57,"low":91.64,"close":92.52,"volume":2610609},{"time":"2026-02-23","open":92.63,"high":93.33,"low":91.94,"close":93.2,"volume":5073790},{"time":"2026-02-24","open":93.31,"high":94.07,"low":92.8,"close":92.86,"volume":3715270},{"time":"2026-02-25","open":92.97,"high":93.53,"low":92.66,"close":92.71,"volume":3464501},{"time":"2026-02-26","open":92.82,"high":93.77,"low":92.14,"close":93.12,"volume":3562268},{"time":"2026-02-27","open":93.23,"high":93.53,"low":92.63,"close":92.79,"volume":4344453},{"time":"2026-03-02","open":92.9,"high":93.79,"low":92.66,"close":92.71,"volume":4560331},{"time":"2026-03-03","open":92.82,"high":93.93,"low":92.28,"close":93.92,"volume":1511741},{"time":"2026-03-04","open":94.04,"high":94.48,"low":93.35,"close":93.77,"volume":508527},{"time":"2026-03-05","open":93.88,"high":95.63,"low":93.36,"close":94.87,"volume":672688},{"time":"2026-03-06","open":94.98,"high":94.99,"low":92.51,"close":93.52,"volume":363969},{"time":"2026-03-09","open":93.63,"high":94.58,"low":93.05,"close":94.18,"volume":1817940},{"time":"2026-03-10","open":94.29,"high":95.07,"low":93.75,"close":94.79,"volume":359120},{"time":"2026-03-11","open":94.9,"high":95.09,"low":94.06,"close":94.27,"volume":3151301},{"time":"2026-03-12","open":94.39,"high":95.32,"low":93.66,"close":94.29,"volume":249966},{"time":"2026-03-13","open":94.4,"high":95.01,"low":93.39,"close":94.09,"volume":1102552},{"time":"2026-03-16","open":94.2,"high":94.27,"low":92.36,"close":93.21,"volume":1976294},{"time":"2026-03-17","open":93.32,"high":93.94,"low":92.79,"close":93.65,"volume":3455498},{"time":"2026-03-18","open":93.76,"high":94.06,"low":92.93,"close":93.09,"volume":1515324},{"time":"2026-03-19","open":93.2,"high":94.2,"low":90.68,"close":91.49,"volume":5122509},{"time":"2026-03-20","open":91.6,"high":92.46,"low":91.15,"close":91.2,"volume":2209966},{"time":"2026-03-23","open":91.31,"high":92.01,"low":88.81,"close":89.52,"volume":3596788},{"time":"2026-03-24","open":89.62,"high":89.99,"low":88.54,"close":89.29,"volume":352918},{"time":"2026-03-25","open":89.4,"high":89.96,"low":88.48,"close":88.57,"volume":3613625},{"time":"2026-03-26","open":88.68,"high":88.87,"low":87.33,"close":87.84,"volume":1307884},{"time":"2026-03-27","open":87.95,"high":89.06,"low":87.6,"close":88.4,"volume":3051889},{"time":"2026-03-30","open":88.51,"high":88.66,"low":87.85,"close":87.93,"volume":1949152},{"time":"2026-03-31","open":88.04,"high":89.02,"low":87.68,"close":88.33,"volume":4607001},{"time":"2026-04-01","open":88.44,"high":88.95,"low":87.48,"close":87.64,"volume":2700776},{"time":"2026-04-02","open":87.74,"high":88.08,"low":86.29,"close":86.95,"volume":266638},{"time":"2026-04-03","open":87.05,"high":87.16,"low":85.57,"close":85.83,"volume":4956619},{"time":"2026-04-06","open":85.93,"high":88.1,"low":85.71,"close":87.28,"volume":3120431},{"time":"2026-04-07","open":87.38,"high":88.79,"low":87.27,"close":87.76,"volume":2162510},{"time":"2026-04-08","open":87.87,"high":88.78,"low":86.68,"close":86.7,"volume":3534890},{"time":"2026-04-09","open":86.8,"high":87.76,"low":85.93,"close":86.12,"volume":341752},{"time":"2026-04-10","open":86.22,"high":87.45,"low":85.76,"close":86.52,"volume":4224813},{"time":"2026-04-13","open":86.62,"high":87.18,"low":85.77,"close":86.81,"volume":1345250},{"time":"2026-04-14","open":86.91,"high":87.35,"low":85,"close":85.46,"volume":1252433},{"time":"2026-04-15","open":85.56,"high":86.41,"low":84.8,"close":86.01,"volume":4607486},{"time":"2026-04-16","open":86.11,"high":87.1,"low":86.09,"close":86.86,"volume":485549},{"time":"2026-04-17","open":86.96,"high":87.13,"low":84.92,"close":85.89,"volume":689614},{"time":"2026-04-20","open":85.99,"high":86.03,"low":84.33,"close":85.2,"volume":1545888},{"time":"2026-04-21","open":85.3,"high":85.46,"low":84.1,"close":84.41,"volume":2390909},{"time":"2026-04-22","open":84.51,"high":84.8,"low":82.54,"close":83.47,"volume":3778956},{"time":"2026-04-23","open":83.57,"high":85.3,"low":83.09,"close":84.48,"volume":1709826},{"time":"2026-04-24","open":84.58,"high":85.04,"low":81.93,"close":82.88,"volume":1276618},{"time":"2026-04-27","open":82.98,"high":84.14,"low":82.42,"close":83.72,"volume":3435921},{"time":"2026-04-28","open":83.82,"high":84.23,"low":82.25,"close":82.45,"volume":1483668},{"time":"2026-04-29","open":82.55,"high":84.74,"low":82.28,"close":83.99,"volume":3653877},{"time":"2026-04-30","open":84.09,"high":84.87,"low":82.78,"close":83.43,"volume":4419631},{"time":"2026-05-01","open":83.53,"high":83.96,"low":82.79,"close":83.7,"volume":3940891},{"time":"2026-05-04","open":83.8,"high":84.25,"low":83.38,"close":83.77,"volume":2047047},{"time":"2026-05-05","open":83.87,"high":84.16,"low":83.11,"close":83.13,"volume":4538675},{"time":"2026-05-06","open":83.23,"high":84.11,"low":82.09,"close":82.63,"volume":4817493},{"time":"2026-05-07","open":82.73,"high":82.88,"low":81.69,"close":81.88,"volume":2281310},{"time":"2026-05-08","open":81.98,"high":82.16,"low":81,"close":81.31,"volume":4926586},{"time":"2026-05-11","open":81.4,"high":81.91,"low":80.27,"close":80.68,"volume":1560211},{"time":"2026-05-12","open":80.78,"high":81.69,"low":79.39,"close":80.31,"volume":3309226},{"time":"2026-05-13","open":80.4,"high":81.47,"low":80.02,"close":81.37,"volume":4107452},{"time":"2026-05-14","open":81.47,"high":82.12,"low":80.92,"close":81.25,"volume":4906316},{"time":"2026-05-15","open":81.25,"high":81.25,"low":81.25,"close":81.25,"volume":502663},{"time":"2026-05-18","open":81.25,"high":81.25,"low":81.25,"close":81.25,"volume":5707957},{"time":"2026-05-19","open":81.25,"high":84.85,"low":73.15,"close":84.85,"volume":1465862},{"time":"2026-05-20","open":84.85,"high":84.85,"low":84.85,"close":84.85,"volume":490015},{"time":"2026-05-21","open":84.85,"high":83,"low":83,"close":83,"volume":417324},{"time":"2026-05-22","open":83,"high":83,"low":83,"close":83,"volume":436624},{"time":"2026-05-25","open":83,"high":83,"low":83,"close":83,"volume":992706},{"time":"2026-05-26","open":83,"high":83,"low":83,"close":83,"volume":366914},{"time":"2026-05-29","open":83,"high":83,"low":83,"close":83,"volume":644518},{"time":"2026-06-01","open":83,"high":83,"low":83,"close":83,"volume":286283},{"time":"2026-06-02","open":83,"high":83,"low":83,"close":83,"volume":793437},{"time":"2026-06-03","open":83,"high":83,"low":83,"close":83,"volume":468065},{"time":"2026-06-04","open":83,"high":83,"low":83,"close":83,"volume":821228},{"time":"2026-06-05","open":83,"high":83,"low":83,"close":83,"volume":294154},{"time":"2026-06-09","open":83,"high":83,"low":83,"close":83,"volume":377897},{"time":"2026-06-10","open":83,"high":81.25,"low":81.25,"close":81.25,"volume":822029},{"time":"2026-06-11","open":81.25,"high":81.25,"low":81.25,"close":81.25,"volume":822383},{"time":"2026-06-13","open":81.25,"high":81.25,"low":81.25,"close":81.25,"volume":822403},{"time":"2026-06-16","open":81.25,"high":81.25,"low":81.25,"close":81.25,"volume":607604},{"time":"2026-06-17","open":81.25,"high":81.25,"low":81.25,"close":81.25,"volume":416379},{"time":"2026-06-18","open":81.25,"high":81.25,"low":81.25,"close":81.25,"volume":296001},{"time":"2026-06-19","open":81.25,"high":81.25,"low":81.25,"close":81.25,"volume":371390},{"time":"2026-06-23","open":81.25,"high":81.25,"low":81.25,"close":81.25,"volume":424648},{"time":"2026-06-24","open":81.25,"high":73.15,"low":73.15,"close":73.15,"volume":401241},{"time":"2026-06-25","open":73.15,"high":73.15,"low":73.15,"close":73.15,"volume":687033},{"time":"2026-06-26","open":73.15,"high":73.15,"low":67.05,"close":73.15,"volume":13979904},{"time":"2026-06-30","open":73.15,"high":65.85,"low":65.85,"close":65.85,"volume":1398713},{"time":"2026-07-01","open":65.85,"high":65.85,"low":65.85,"close":65.85,"volume":565077},{"time":"2026-07-02","open":65.85,"high":65.9,"low":65.9,"close":65.9,"volume":1048722},{"time":"2026-07-03","open":65.9,"high":65.9,"low":65.9,"close":65.9,"volume":480493},{"time":"2026-07-06","open":65.9,"high":65.9,"low":65.9,"close":65.9,"volume":581581},{"time":"2026-07-07","open":65.9,"high":65.9,"low":65.9,"close":65.9,"volume":544105},{"time":"2026-07-08","open":65.9,"high":65.9,"low":65.9,"close":65.9,"volume":369050},{"time":"2026-07-09","open":65.9,"high":65.9,"low":65.9,"close":65.9,"volume":331264},{"time":"2026-07-10","open":65.9,"high":65.9,"low":65.9,"close":65.9,"volume":400150},{"time":"2026-07-13","open":65.9,"high":65.9,"low":65.9,"close":65.9,"volume":129577},{"time":"2026-07-14","open":65.9,"high":65.9,"low":65.9,"close":65.9,"volume":463879},{"time":"2026-07-15","open":65.9,"high":69,"low":69,"close":69,"volume":783641},{"time":"2026-07-16","open":69,"high":69,"low":69,"close":69,"volume":242133},{"time":"2026-07-17","open":69,"high":69,"low":69,"close":69,"volume":260614},{"time":"2026-07-20","open":69,"high":75.9,"low":75.9,"close":75.9,"volume":3894132},{"time":"2026-07-21","open":75.9,"high":78.45,"low":78.45,"close":78.45,"volume":1620657},{"time":"2026-07-22","open":78.45,"high":78.45,"low":78.45,"close":78.45,"volume":449449},{"time":"2026-07-23","open":78.45,"high":78.45,"low":78.45,"close":78.45,"volume":4298104},{"time":"2026-07-24","open":78.45,"high":78.45,"low":78.45,"close":78.45,"volume":6893743},{"time":"2026-07-27","open":78.45,"high":78.45,"low":78.45,"close":78.45,"volume":612663},{"time":"2026-07-28","open":78.45,"high":78.45,"low":78.45,"close":78.45,"volume":1433670},{"time":"2026-07-29","open":78.45,"high":78.45,"low":78.45,"close":78.45,"volume":681071},{"time":"2026-07-30","open":78.45,"high":78.45,"low":78.45,"close":78.45,"volume":669608},{"time":"2026-07-31","open":78.45,"high":80,"low":78.45,"close":80,"volume":4551017}],"count":254,"source":"mixed","cachedAt":"2026-08-03T05:17:53+00:00"}