{"ok":true,"symbol":"IPWA","name":"International Paints Nigeria PLC","sector":"Industrial Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":1.45,"regularMarketChange":-0.01,"regularMarketChangePercent":-0.68,"asOf":"2026-08-04","stale":false,"52WeekHigh":1.6,"52WeekLow":1.33,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":1.45,"high":1.46,"low":1.43,"close":1.44,"volume":808275},{"time":"2025-08-05","open":1.44,"high":1.45,"low":1.43,"close":1.45,"volume":1453678},{"time":"2025-08-06","open":1.45,"high":1.45,"low":1.43,"close":1.43,"volume":1646767},{"time":"2025-08-07","open":1.43,"high":1.45,"low":1.42,"close":1.45,"volume":2260164},{"time":"2025-08-08","open":1.45,"high":1.46,"low":1.43,"close":1.44,"volume":4621421},{"time":"2025-08-11","open":1.44,"high":1.45,"low":1.43,"close":1.45,"volume":3636283},{"time":"2025-08-12","open":1.45,"high":1.48,"low":1.44,"close":1.47,"volume":1824276},{"time":"2025-08-13","open":1.47,"high":1.48,"low":1.45,"close":1.46,"volume":4780532},{"time":"2025-08-14","open":1.46,"high":1.46,"low":1.44,"close":1.46,"volume":1966444},{"time":"2025-08-15","open":1.46,"high":1.47,"low":1.44,"close":1.45,"volume":3011029},{"time":"2025-08-18","open":1.45,"high":1.46,"low":1.44,"close":1.45,"volume":749813},{"time":"2025-08-19","open":1.45,"high":1.47,"low":1.44,"close":1.47,"volume":4913584},{"time":"2025-08-20","open":1.47,"high":1.48,"low":1.46,"close":1.48,"volume":1580546},{"time":"2025-08-21","open":1.48,"high":1.49,"low":1.46,"close":1.47,"volume":5097192},{"time":"2025-08-22","open":1.47,"high":1.47,"low":1.46,"close":1.46,"volume":3030635},{"time":"2025-08-25","open":1.46,"high":1.48,"low":1.44,"close":1.45,"volume":2713201},{"time":"2025-08-26","open":1.45,"high":1.47,"low":1.43,"close":1.45,"volume":1953737},{"time":"2025-08-27","open":1.45,"high":1.47,"low":1.43,"close":1.46,"volume":3394395},{"time":"2025-08-28","open":1.46,"high":1.47,"low":1.45,"close":1.45,"volume":3661574},{"time":"2025-08-29","open":1.45,"high":1.46,"low":1.43,"close":1.44,"volume":1770254},{"time":"2025-09-01","open":1.44,"high":1.45,"low":1.43,"close":1.43,"volume":3067115},{"time":"2025-09-02","open":1.43,"high":1.44,"low":1.41,"close":1.42,"volume":2214637},{"time":"2025-09-03","open":1.42,"high":1.45,"low":1.41,"close":1.44,"volume":3200815},{"time":"2025-09-04","open":1.44,"high":1.45,"low":1.42,"close":1.43,"volume":2982131},{"time":"2025-09-05","open":1.43,"high":1.45,"low":1.43,"close":1.44,"volume":5006147},{"time":"2025-09-08","open":1.44,"high":1.46,"low":1.42,"close":1.43,"volume":1389329},{"time":"2025-09-09","open":1.43,"high":1.43,"low":1.41,"close":1.41,"volume":4820679},{"time":"2025-09-10","open":1.41,"high":1.41,"low":1.38,"close":1.4,"volume":5197271},{"time":"2025-09-11","open":1.4,"high":1.41,"low":1.39,"close":1.4,"volume":3448954},{"time":"2025-09-12","open":1.4,"high":1.4,"low":1.38,"close":1.39,"volume":2851319},{"time":"2025-09-15","open":1.39,"high":1.43,"low":1.38,"close":1.41,"volume":3233406},{"time":"2025-09-16","open":1.41,"high":1.43,"low":1.4,"close":1.42,"volume":2734692},{"time":"2025-09-17","open":1.42,"high":1.44,"low":1.41,"close":1.44,"volume":2029587},{"time":"2025-09-18","open":1.44,"high":1.45,"low":1.41,"close":1.42,"volume":4091930},{"time":"2025-09-19","open":1.42,"high":1.43,"low":1.41,"close":1.41,"volume":491931},{"time":"2025-09-22","open":1.41,"high":1.42,"low":1.39,"close":1.42,"volume":4778527},{"time":"2025-09-23","open":1.42,"high":1.44,"low":1.41,"close":1.43,"volume":1576314},{"time":"2025-09-24","open":1.43,"high":1.45,"low":1.42,"close":1.44,"volume":3492986},{"time":"2025-09-25","open":1.44,"high":1.44,"low":1.42,"close":1.44,"volume":3665670},{"time":"2025-09-26","open":1.44,"high":1.45,"low":1.41,"close":1.43,"volume":1647550},{"time":"2025-09-29","open":1.43,"high":1.44,"low":1.41,"close":1.42,"volume":1224894},{"time":"2025-09-30","open":1.42,"high":1.43,"low":1.41,"close":1.41,"volume":2533846},{"time":"2025-10-01","open":1.41,"high":1.41,"low":1.41,"close":1.41,"volume":4391300},{"time":"2025-10-02","open":1.41,"high":1.42,"low":1.41,"close":1.41,"volume":2939712},{"time":"2025-10-03","open":1.41,"high":1.41,"low":1.39,"close":1.39,"volume":1406867},{"time":"2025-10-06","open":1.39,"high":1.4,"low":1.38,"close":1.39,"volume":4873434},{"time":"2025-10-07","open":1.39,"high":1.4,"low":1.38,"close":1.39,"volume":298541},{"time":"2025-10-08","open":1.39,"high":1.4,"low":1.36,"close":1.37,"volume":2551668},{"time":"2025-10-09","open":1.37,"high":1.37,"low":1.35,"close":1.37,"volume":3712827},{"time":"2025-10-10","open":1.37,"high":1.37,"low":1.36,"close":1.37,"volume":2307271},{"time":"2025-10-13","open":1.37,"high":1.37,"low":1.34,"close":1.36,"volume":3310933},{"time":"2025-10-14","open":1.36,"high":1.39,"low":1.35,"close":1.37,"volume":573312},{"time":"2025-10-15","open":1.37,"high":1.38,"low":1.35,"close":1.36,"volume":2630707},{"time":"2025-10-16","open":1.36,"high":1.37,"low":1.36,"close":1.36,"volume":2599504},{"time":"2025-10-17","open":1.36,"high":1.37,"low":1.35,"close":1.36,"volume":4821624},{"time":"2025-10-20","open":1.36,"high":1.39,"low":1.35,"close":1.38,"volume":2057306},{"time":"2025-10-21","open":1.38,"high":1.41,"low":1.37,"close":1.4,"volume":4159064},{"time":"2025-10-22","open":1.4,"high":1.41,"low":1.38,"close":1.4,"volume":4189944},{"time":"2025-10-23","open":1.4,"high":1.41,"low":1.38,"close":1.39,"volume":2744146},{"time":"2025-10-24","open":1.39,"high":1.39,"low":1.37,"close":1.38,"volume":2663611},{"time":"2025-10-27","open":1.38,"high":1.4,"low":1.38,"close":1.39,"volume":1295351},{"time":"2025-10-28","open":1.39,"high":1.39,"low":1.37,"close":1.38,"volume":2776086},{"time":"2025-10-29","open":1.38,"high":1.39,"low":1.36,"close":1.37,"volume":438197},{"time":"2025-10-30","open":1.37,"high":1.38,"low":1.36,"close":1.37,"volume":1179021},{"time":"2025-10-31","open":1.37,"high":1.37,"low":1.36,"close":1.37,"volume":1399207},{"time":"2025-11-03","open":1.37,"high":1.37,"low":1.36,"close":1.37,"volume":4770153},{"time":"2025-11-04","open":1.37,"high":1.38,"low":1.36,"close":1.36,"volume":2510427},{"time":"2025-11-05","open":1.36,"high":1.38,"low":1.35,"close":1.38,"volume":3911690},{"time":"2025-11-06","open":1.38,"high":1.38,"low":1.36,"close":1.38,"volume":430735},{"time":"2025-11-07","open":1.38,"high":1.4,"low":1.37,"close":1.39,"volume":2631115},{"time":"2025-11-10","open":1.39,"high":1.4,"low":1.38,"close":1.39,"volume":2490210},{"time":"2025-11-11","open":1.39,"high":1.4,"low":1.38,"close":1.39,"volume":960666},{"time":"2025-11-12","open":1.39,"high":1.39,"low":1.37,"close":1.39,"volume":4063782},{"time":"2025-11-13","open":1.39,"high":1.4,"low":1.36,"close":1.36,"volume":2071732},{"time":"2025-11-14","open":1.36,"high":1.37,"low":1.34,"close":1.35,"volume":2380436},{"time":"2025-11-17","open":1.35,"high":1.37,"low":1.35,"close":1.36,"volume":4360424},{"time":"2025-11-18","open":1.36,"high":1.37,"low":1.35,"close":1.35,"volume":674220},{"time":"2025-11-19","open":1.35,"high":1.36,"low":1.33,"close":1.34,"volume":1140574},{"time":"2025-11-20","open":1.34,"high":1.34,"low":1.33,"close":1.34,"volume":4083284},{"time":"2025-11-21","open":1.34,"high":1.36,"low":1.34,"close":1.35,"volume":3100393},{"time":"2025-11-24","open":1.35,"high":1.36,"low":1.34,"close":1.35,"volume":1203232},{"time":"2025-11-25","open":1.35,"high":1.38,"low":1.33,"close":1.37,"volume":1179062},{"time":"2025-11-26","open":1.37,"high":1.37,"low":1.36,"close":1.36,"volume":2701007},{"time":"2025-11-27","open":1.36,"high":1.37,"low":1.35,"close":1.37,"volume":5019490},{"time":"2025-11-28","open":1.37,"high":1.41,"low":1.37,"close":1.39,"volume":895587},{"time":"2025-12-01","open":1.39,"high":1.42,"low":1.39,"close":1.41,"volume":4653493},{"time":"2025-12-02","open":1.41,"high":1.42,"low":1.39,"close":1.39,"volume":1711712},{"time":"2025-12-03","open":1.39,"high":1.41,"low":1.38,"close":1.4,"volume":575649},{"time":"2025-12-04","open":1.4,"high":1.4,"low":1.4,"close":1.4,"volume":2912925},{"time":"2025-12-05","open":1.4,"high":1.4,"low":1.37,"close":1.38,"volume":4862072},{"time":"2025-12-08","open":1.38,"high":1.39,"low":1.36,"close":1.38,"volume":5020143},{"time":"2025-12-09","open":1.38,"high":1.38,"low":1.36,"close":1.37,"volume":3490356},{"time":"2025-12-10","open":1.37,"high":1.41,"low":1.37,"close":1.4,"volume":3822039},{"time":"2025-12-11","open":1.4,"high":1.41,"low":1.39,"close":1.4,"volume":2516947},{"time":"2025-12-12","open":1.4,"high":1.44,"low":1.4,"close":1.43,"volume":883460},{"time":"2025-12-15","open":1.43,"high":1.45,"low":1.42,"close":1.44,"volume":3268178},{"time":"2025-12-16","open":1.44,"high":1.45,"low":1.44,"close":1.45,"volume":958151},{"time":"2025-12-17","open":1.45,"high":1.46,"low":1.43,"close":1.44,"volume":4201236},{"time":"2025-12-18","open":1.44,"high":1.45,"low":1.4,"close":1.42,"volume":2712020},{"time":"2025-12-19","open":1.42,"high":1.45,"low":1.4,"close":1.44,"volume":4591292},{"time":"2025-12-22","open":1.44,"high":1.46,"low":1.41,"close":1.43,"volume":1663201},{"time":"2025-12-23","open":1.43,"high":1.44,"low":1.42,"close":1.44,"volume":2701060},{"time":"2025-12-24","open":1.44,"high":1.44,"low":1.4,"close":1.41,"volume":1745163},{"time":"2025-12-25","open":1.41,"high":1.43,"low":1.4,"close":1.42,"volume":3589021},{"time":"2025-12-26","open":1.42,"high":1.44,"low":1.42,"close":1.43,"volume":4399121},{"time":"2025-12-29","open":1.43,"high":1.45,"low":1.43,"close":1.44,"volume":4212576},{"time":"2025-12-30","open":1.44,"high":1.44,"low":1.44,"close":1.44,"volume":1601987},{"time":"2025-12-31","open":1.44,"high":1.44,"low":1.43,"close":1.44,"volume":982362},{"time":"2026-01-01","open":1.44,"high":1.45,"low":1.43,"close":1.43,"volume":1736121},{"time":"2026-01-02","open":1.43,"high":1.45,"low":1.42,"close":1.43,"volume":2424003},{"time":"2026-01-05","open":1.43,"high":1.46,"low":1.42,"close":1.44,"volume":4707132},{"time":"2026-01-06","open":1.44,"high":1.47,"low":1.43,"close":1.46,"volume":2103518},{"time":"2026-01-07","open":1.46,"high":1.47,"low":1.44,"close":1.45,"volume":215968},{"time":"2026-01-08","open":1.45,"high":1.46,"low":1.45,"close":1.45,"volume":4472660},{"time":"2026-01-09","open":1.45,"high":1.47,"low":1.43,"close":1.45,"volume":591562},{"time":"2026-01-12","open":1.45,"high":1.46,"low":1.44,"close":1.46,"volume":3790428},{"time":"2026-01-13","open":1.46,"high":1.46,"low":1.44,"close":1.45,"volume":2090268},{"time":"2026-01-14","open":1.45,"high":1.47,"low":1.44,"close":1.44,"volume":3776992},{"time":"2026-01-15","open":1.44,"high":1.45,"low":1.43,"close":1.45,"volume":1068346},{"time":"2026-01-16","open":1.45,"high":1.48,"low":1.44,"close":1.47,"volume":3156301},{"time":"2026-01-19","open":1.47,"high":1.49,"low":1.45,"close":1.48,"volume":3933747},{"time":"2026-01-20","open":1.48,"high":1.49,"low":1.47,"close":1.48,"volume":4743604},{"time":"2026-01-21","open":1.48,"high":1.5,"low":1.47,"close":1.5,"volume":2283438},{"time":"2026-01-22","open":1.5,"high":1.51,"low":1.49,"close":1.51,"volume":3234147},{"time":"2026-01-23","open":1.51,"high":1.52,"low":1.5,"close":1.52,"volume":2132532},{"time":"2026-01-26","open":1.52,"high":1.52,"low":1.49,"close":1.49,"volume":4349292},{"time":"2026-01-27","open":1.49,"high":1.51,"low":1.49,"close":1.5,"volume":3641459},{"time":"2026-01-28","open":1.49,"high":1.5,"low":1.49,"close":1.5,"volume":496305},{"time":"2026-01-29","open":1.5,"high":1.52,"low":1.49,"close":1.5,"volume":247434},{"time":"2026-01-30","open":1.5,"high":1.5,"low":1.48,"close":1.49,"volume":598071},{"time":"2026-02-02","open":1.49,"high":1.49,"low":1.48,"close":1.49,"volume":3606478},{"time":"2026-02-03","open":1.49,"high":1.5,"low":1.48,"close":1.49,"volume":4248976},{"time":"2026-02-04","open":1.49,"high":1.51,"low":1.48,"close":1.5,"volume":3252226},{"time":"2026-02-05","open":1.5,"high":1.51,"low":1.48,"close":1.49,"volume":2853212},{"time":"2026-02-06","open":1.49,"high":1.52,"low":1.48,"close":1.5,"volume":2377794},{"time":"2026-02-09","open":1.5,"high":1.52,"low":1.5,"close":1.51,"volume":2901756},{"time":"2026-02-10","open":1.51,"high":1.52,"low":1.48,"close":1.5,"volume":3646928},{"time":"2026-02-11","open":1.5,"high":1.5,"low":1.49,"close":1.49,"volume":4044269},{"time":"2026-02-12","open":1.49,"high":1.5,"low":1.49,"close":1.5,"volume":1440717},{"time":"2026-02-13","open":1.5,"high":1.5,"low":1.5,"close":1.5,"volume":2112166},{"time":"2026-02-16","open":1.5,"high":1.51,"low":1.5,"close":1.5,"volume":4446086},{"time":"2026-02-17","open":1.5,"high":1.52,"low":1.5,"close":1.5,"volume":4749111},{"time":"2026-02-18","open":1.5,"high":1.52,"low":1.49,"close":1.51,"volume":4992348},{"time":"2026-02-19","open":1.51,"high":1.53,"low":1.5,"close":1.5,"volume":4805182},{"time":"2026-02-20","open":1.5,"high":1.53,"low":1.5,"close":1.51,"volume":4042051},{"time":"2026-02-23","open":1.51,"high":1.52,"low":1.51,"close":1.51,"volume":4150955},{"time":"2026-02-24","open":1.51,"high":1.51,"low":1.48,"close":1.5,"volume":3242363},{"time":"2026-02-25","open":1.5,"high":1.51,"low":1.48,"close":1.49,"volume":3067767},{"time":"2026-02-26","open":1.49,"high":1.51,"low":1.48,"close":1.5,"volume":2943266},{"time":"2026-02-27","open":1.5,"high":1.52,"low":1.48,"close":1.51,"volume":2870394},{"time":"2026-03-02","open":1.51,"high":1.52,"low":1.49,"close":1.5,"volume":2588790},{"time":"2026-03-03","open":1.5,"high":1.5,"low":1.49,"close":1.49,"volume":1918404},{"time":"2026-03-04","open":1.49,"high":1.52,"low":1.48,"close":1.51,"volume":2387544},{"time":"2026-03-05","open":1.51,"high":1.52,"low":1.51,"close":1.51,"volume":2672431},{"time":"2026-03-06","open":1.51,"high":1.53,"low":1.49,"close":1.51,"volume":2668795},{"time":"2026-03-09","open":1.51,"high":1.53,"low":1.5,"close":1.53,"volume":4951624},{"time":"2026-03-10","open":1.53,"high":1.54,"low":1.5,"close":1.51,"volume":4830347},{"time":"2026-03-11","open":1.51,"high":1.54,"low":1.5,"close":1.53,"volume":3048511},{"time":"2026-03-12","open":1.53,"high":1.54,"low":1.5,"close":1.5,"volume":284460},{"time":"2026-03-13","open":1.5,"high":1.52,"low":1.49,"close":1.51,"volume":1857541},{"time":"2026-03-16","open":1.51,"high":1.53,"low":1.5,"close":1.52,"volume":1308071},{"time":"2026-03-17","open":1.52,"high":1.52,"low":1.48,"close":1.5,"volume":4673548},{"time":"2026-03-18","open":1.5,"high":1.52,"low":1.48,"close":1.5,"volume":203564},{"time":"2026-03-19","open":1.5,"high":1.52,"low":1.5,"close":1.5,"volume":2816381},{"time":"2026-03-20","open":1.5,"high":1.51,"low":1.47,"close":1.48,"volume":676327},{"time":"2026-03-23","open":1.48,"high":1.51,"low":1.47,"close":1.49,"volume":4737961},{"time":"2026-03-24","open":1.49,"high":1.5,"low":1.47,"close":1.49,"volume":2835368},{"time":"2026-03-25","open":1.49,"high":1.49,"low":1.48,"close":1.49,"volume":4768011},{"time":"2026-03-26","open":1.49,"high":1.51,"low":1.47,"close":1.51,"volume":723219},{"time":"2026-03-27","open":1.51,"high":1.52,"low":1.5,"close":1.51,"volume":4154702},{"time":"2026-03-30","open":1.51,"high":1.52,"low":1.51,"close":1.51,"volume":3781393},{"time":"2026-03-31","open":1.51,"high":1.52,"low":1.5,"close":1.51,"volume":4556476},{"time":"2026-04-01","open":1.51,"high":1.53,"low":1.49,"close":1.5,"volume":1157630},{"time":"2026-04-02","open":1.5,"high":1.54,"low":1.5,"close":1.52,"volume":1641289},{"time":"2026-04-03","open":1.52,"high":1.54,"low":1.52,"close":1.52,"volume":261200},{"time":"2026-04-06","open":1.52,"high":1.53,"low":1.5,"close":1.51,"volume":3949526},{"time":"2026-04-07","open":1.51,"high":1.52,"low":1.49,"close":1.5,"volume":3472497},{"time":"2026-04-08","open":1.5,"high":1.52,"low":1.49,"close":1.51,"volume":4676837},{"time":"2026-04-09","open":1.51,"high":1.53,"low":1.5,"close":1.52,"volume":4413176},{"time":"2026-04-10","open":1.52,"high":1.55,"low":1.52,"close":1.54,"volume":1533148},{"time":"2026-04-13","open":1.54,"high":1.54,"low":1.52,"close":1.54,"volume":2683098},{"time":"2026-04-14","open":1.54,"high":1.55,"low":1.52,"close":1.54,"volume":2334088},{"time":"2026-04-15","open":1.54,"high":1.55,"low":1.53,"close":1.54,"volume":3470311},{"time":"2026-04-16","open":1.54,"high":1.56,"low":1.54,"close":1.55,"volume":1481096},{"time":"2026-04-17","open":1.55,"high":1.55,"low":1.54,"close":1.54,"volume":940332},{"time":"2026-04-20","open":1.54,"high":1.58,"low":1.53,"close":1.56,"volume":4986443},{"time":"2026-04-21","open":1.56,"high":1.58,"low":1.54,"close":1.55,"volume":1810981},{"time":"2026-04-22","open":1.55,"high":1.58,"low":1.55,"close":1.57,"volume":4199428},{"time":"2026-04-23","open":1.57,"high":1.58,"low":1.57,"close":1.58,"volume":3018999},{"time":"2026-04-24","open":1.58,"high":1.58,"low":1.54,"close":1.55,"volume":889996},{"time":"2026-04-27","open":1.55,"high":1.56,"low":1.53,"close":1.54,"volume":4884728},{"time":"2026-04-28","open":1.54,"high":1.55,"low":1.54,"close":1.54,"volume":3846029},{"time":"2026-04-29","open":1.54,"high":1.58,"low":1.53,"close":1.57,"volume":3681079},{"time":"2026-04-30","open":1.57,"high":1.58,"low":1.56,"close":1.57,"volume":4640558},{"time":"2026-05-01","open":1.57,"high":1.6,"low":1.57,"close":1.58,"volume":5013045},{"time":"2026-05-04","open":1.58,"high":1.59,"low":1.56,"close":1.57,"volume":2725148},{"time":"2026-05-05","open":1.57,"high":1.59,"low":1.57,"close":1.58,"volume":1914019},{"time":"2026-05-06","open":1.58,"high":1.6,"low":1.57,"close":1.58,"volume":2505698},{"time":"2026-05-07","open":1.58,"high":1.59,"low":1.56,"close":1.57,"volume":4065152},{"time":"2026-05-08","open":1.57,"high":1.58,"low":1.57,"close":1.58,"volume":2556927},{"time":"2026-05-11","open":1.58,"high":1.6,"low":1.57,"close":1.59,"volume":2044010},{"time":"2026-05-12","open":1.59,"high":1.6,"low":1.56,"close":1.58,"volume":4631766},{"time":"2026-05-13","open":1.58,"high":1.59,"low":1.57,"close":1.57,"volume":3008780},{"time":"2026-05-14","open":1.57,"high":1.57,"low":1.56,"close":1.56,"volume":2621934},{"time":"2026-05-15","open":1.56,"high":1.59,"low":1.55,"close":1.58,"volume":1724268},{"time":"2026-05-18","open":1.58,"high":1.6,"low":1.57,"close":1.59,"volume":4125928},{"time":"2026-05-19","open":1.59,"high":1.59,"low":1.57,"close":1.58,"volume":3335952},{"time":"2026-05-20","open":1.58,"high":1.58,"low":1.56,"close":1.58,"volume":4780692},{"time":"2026-05-21","open":1.58,"high":1.59,"low":1.55,"close":1.56,"volume":1798320},{"time":"2026-05-22","open":1.56,"high":1.58,"low":1.54,"close":1.56,"volume":3013198},{"time":"2026-05-25","open":1.56,"high":1.58,"low":1.55,"close":1.58,"volume":363767},{"time":"2026-05-26","open":1.58,"high":1.59,"low":1.55,"close":1.56,"volume":368211},{"time":"2026-05-27","open":1.56,"high":1.57,"low":1.55,"close":1.56,"volume":3038279},{"time":"2026-05-28","open":1.56,"high":1.56,"low":1.53,"close":1.54,"volume":5068466},{"time":"2026-05-29","open":1.54,"high":1.54,"low":1.53,"close":1.54,"volume":3410174},{"time":"2026-06-01","open":1.54,"high":1.56,"low":1.52,"close":1.54,"volume":3963520},{"time":"2026-06-02","open":1.54,"high":1.56,"low":1.53,"close":1.53,"volume":4758128},{"time":"2026-06-03","open":1.53,"high":1.56,"low":1.53,"close":1.55,"volume":523532},{"time":"2026-06-04","open":1.55,"high":1.56,"low":1.53,"close":1.54,"volume":2844760},{"time":"2026-06-05","open":1.54,"high":1.55,"low":1.52,"close":1.54,"volume":4034199},{"time":"2026-06-08","open":1.54,"high":1.55,"low":1.54,"close":1.55,"volume":302003},{"time":"2026-06-09","open":1.55,"high":1.57,"low":1.54,"close":1.56,"volume":2649136},{"time":"2026-06-10","open":1.56,"high":1.56,"low":1.51,"close":1.53,"volume":4014530},{"time":"2026-06-11","open":1.53,"high":1.57,"low":1.53,"close":1.57,"volume":455907},{"time":"2026-06-12","open":1.57,"high":1.57,"low":1.53,"close":1.55,"volume":4407473},{"time":"2026-06-15","open":1.55,"high":1.56,"low":1.54,"close":1.55,"volume":1211992},{"time":"2026-06-16","open":1.55,"high":1.58,"low":1.55,"close":1.57,"volume":3044686},{"time":"2026-06-17","open":1.57,"high":1.58,"low":1.53,"close":1.55,"volume":3906917},{"time":"2026-06-18","open":1.55,"high":1.56,"low":1.53,"close":1.54,"volume":2443817},{"time":"2026-06-19","open":1.54,"high":1.56,"low":1.53,"close":1.55,"volume":2806814},{"time":"2026-06-22","open":1.55,"high":1.55,"low":1.53,"close":1.54,"volume":4514410},{"time":"2026-06-23","open":1.54,"high":1.54,"low":1.51,"close":1.52,"volume":2137644},{"time":"2026-06-24","open":1.52,"high":1.54,"low":1.5,"close":1.51,"volume":1525315},{"time":"2026-06-25","open":1.51,"high":1.52,"low":1.5,"close":1.52,"volume":3063351},{"time":"2026-06-26","open":1.52,"high":1.54,"low":1.5,"close":1.52,"volume":1007643},{"time":"2026-06-29","open":1.52,"high":1.52,"low":1.49,"close":1.5,"volume":3115179},{"time":"2026-06-30","open":1.5,"high":1.52,"low":1.5,"close":1.5,"volume":3499518},{"time":"2026-07-01","open":1.5,"high":1.52,"low":1.5,"close":1.52,"volume":728418},{"time":"2026-07-02","open":1.52,"high":1.53,"low":1.51,"close":1.52,"volume":4538871},{"time":"2026-07-03","open":1.52,"high":1.53,"low":1.5,"close":1.5,"volume":5042819},{"time":"2026-07-06","open":1.5,"high":1.51,"low":1.48,"close":1.49,"volume":4810538},{"time":"2026-07-07","open":1.49,"high":1.5,"low":1.47,"close":1.5,"volume":3622927},{"time":"2026-07-08","open":1.5,"high":1.52,"low":1.49,"close":1.52,"volume":4853900},{"time":"2026-07-09","open":1.52,"high":1.54,"low":1.5,"close":1.51,"volume":3254597},{"time":"2026-07-10","open":1.51,"high":1.53,"low":1.49,"close":1.51,"volume":3237324},{"time":"2026-07-13","open":1.51,"high":1.53,"low":1.5,"close":1.52,"volume":1473917},{"time":"2026-07-14","open":1.52,"high":1.54,"low":1.49,"close":1.49,"volume":4605644},{"time":"2026-07-15","open":1.49,"high":1.5,"low":1.47,"close":1.49,"volume":3984816},{"time":"2026-07-16","open":1.49,"high":1.51,"low":1.47,"close":1.5,"volume":1506946},{"time":"2026-07-17","open":1.5,"high":1.51,"low":1.48,"close":1.5,"volume":621586},{"time":"2026-07-20","open":1.5,"high":1.51,"low":1.49,"close":1.49,"volume":1404899},{"time":"2026-07-21","open":1.49,"high":1.51,"low":1.48,"close":1.49,"volume":5012579},{"time":"2026-07-22","open":1.49,"high":1.5,"low":1.46,"close":1.47,"volume":2782876},{"time":"2026-07-23","open":1.47,"high":1.48,"low":1.44,"close":1.45,"volume":601323},{"time":"2026-07-24","open":1.45,"high":1.45,"low":1.42,"close":1.43,"volume":1746132},{"time":"2026-07-27","open":1.43,"high":1.43,"low":1.41,"close":1.42,"volume":3181318},{"time":"2026-07-28","open":1.42,"high":1.42,"low":1.41,"close":1.42,"volume":3028268},{"time":"2026-07-29","open":1.42,"high":1.43,"low":1.42,"close":1.42,"volume":2600740},{"time":"2026-07-30","open":1.42,"high":1.44,"low":1.42,"close":1.44,"volume":1808254},{"time":"2026-07-31","open":1.44,"high":1.45,"low":1.44,"close":1.44,"volume":3793330},{"time":"2026-08-03","open":1.44,"high":1.46,"low":1.43,"close":1.46,"volume":244238},{"time":"2026-08-04","open":1.46,"high":1.47,"low":1.45,"close":1.45,"volume":4791699}],"count":262,"source":"fallback","cachedAt":"2026-08-04T06:44:15+00:00"}