{"ok":true,"symbol":"PORTPAINT","name":"Portland Paints & Products Nigeria PLC","sector":"Industrial Goods","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":3,"regularMarketChange":0.06,"regularMarketChangePercent":2.04,"asOf":"2026-08-03","stale":false,"52WeekHigh":3.21,"52WeekLow":2.79,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":3,"high":3.02,"low":2.94,"close":2.97,"volume":4853635},{"time":"2025-08-05","open":2.97,"high":2.98,"low":2.93,"close":2.94,"volume":4452126},{"time":"2025-08-06","open":2.94,"high":2.95,"low":2.91,"close":2.91,"volume":5020092},{"time":"2025-08-07","open":2.9,"high":2.95,"low":2.88,"close":2.92,"volume":3090140},{"time":"2025-08-08","open":2.92,"high":2.95,"low":2.91,"close":2.95,"volume":2845525},{"time":"2025-08-11","open":2.95,"high":2.96,"low":2.9,"close":2.9,"volume":1872963},{"time":"2025-08-12","open":2.9,"high":2.91,"low":2.85,"close":2.87,"volume":228890},{"time":"2025-08-13","open":2.87,"high":2.9,"low":2.85,"close":2.88,"volume":1624094},{"time":"2025-08-14","open":2.87,"high":2.94,"low":2.87,"close":2.91,"volume":2592211},{"time":"2025-08-15","open":2.91,"high":2.95,"low":2.89,"close":2.92,"volume":1083715},{"time":"2025-08-18","open":2.92,"high":2.93,"low":2.9,"close":2.91,"volume":1893878},{"time":"2025-08-19","open":2.91,"high":2.93,"low":2.86,"close":2.87,"volume":4565542},{"time":"2025-08-20","open":2.87,"high":2.93,"low":2.87,"close":2.91,"volume":1780632},{"time":"2025-08-21","open":2.9,"high":2.96,"low":2.87,"close":2.94,"volume":4642994},{"time":"2025-08-22","open":2.94,"high":2.95,"low":2.91,"close":2.92,"volume":2534455},{"time":"2025-08-25","open":2.92,"high":2.97,"low":2.89,"close":2.93,"volume":1270887},{"time":"2025-08-26","open":2.93,"high":2.94,"low":2.91,"close":2.92,"volume":970652},{"time":"2025-08-27","open":2.91,"high":2.93,"low":2.88,"close":2.9,"volume":1248941},{"time":"2025-08-28","open":2.9,"high":2.93,"low":2.85,"close":2.88,"volume":2943334},{"time":"2025-08-29","open":2.88,"high":2.9,"low":2.86,"close":2.88,"volume":4433324},{"time":"2025-09-01","open":2.88,"high":2.9,"low":2.82,"close":2.85,"volume":3614591},{"time":"2025-09-02","open":2.85,"high":2.89,"low":2.82,"close":2.88,"volume":602501},{"time":"2025-09-03","open":2.87,"high":2.89,"low":2.85,"close":2.89,"volume":3143575},{"time":"2025-09-04","open":2.89,"high":2.91,"low":2.85,"close":2.86,"volume":3383622},{"time":"2025-09-05","open":2.86,"high":2.92,"low":2.84,"close":2.91,"volume":2951758},{"time":"2025-09-08","open":2.91,"high":2.93,"low":2.91,"close":2.91,"volume":5145711},{"time":"2025-09-09","open":2.91,"high":2.93,"low":2.86,"close":2.9,"volume":220615},{"time":"2025-09-10","open":2.89,"high":2.95,"low":2.88,"close":2.93,"volume":4265903},{"time":"2025-09-11","open":2.93,"high":2.95,"low":2.91,"close":2.93,"volume":777977},{"time":"2025-09-12","open":2.93,"high":2.94,"low":2.91,"close":2.92,"volume":3674976},{"time":"2025-09-15","open":2.92,"high":2.92,"low":2.89,"close":2.92,"volume":3029302},{"time":"2025-09-16","open":2.91,"high":2.92,"low":2.89,"close":2.92,"volume":2088428},{"time":"2025-09-17","open":2.92,"high":2.97,"low":2.89,"close":2.95,"volume":3090124},{"time":"2025-09-18","open":2.95,"high":2.95,"low":2.9,"close":2.92,"volume":1829354},{"time":"2025-09-19","open":2.92,"high":2.93,"low":2.89,"close":2.92,"volume":3775922},{"time":"2025-09-22","open":2.92,"high":2.95,"low":2.9,"close":2.9,"volume":4649370},{"time":"2025-09-23","open":2.89,"high":2.89,"low":2.88,"close":2.89,"volume":2605657},{"time":"2025-09-24","open":2.89,"high":2.93,"low":2.86,"close":2.89,"volume":4453833},{"time":"2025-09-25","open":2.89,"high":2.91,"low":2.85,"close":2.86,"volume":1475235},{"time":"2025-09-26","open":2.86,"high":2.9,"low":2.86,"close":2.87,"volume":3337605},{"time":"2025-09-29","open":2.87,"high":2.89,"low":2.86,"close":2.87,"volume":3157143},{"time":"2025-09-30","open":2.87,"high":2.87,"low":2.84,"close":2.86,"volume":4837619},{"time":"2025-10-01","open":2.85,"high":2.9,"low":2.82,"close":2.88,"volume":2282503},{"time":"2025-10-02","open":2.88,"high":2.9,"low":2.87,"close":2.88,"volume":808487},{"time":"2025-10-03","open":2.88,"high":2.9,"low":2.87,"close":2.88,"volume":961797},{"time":"2025-10-06","open":2.88,"high":2.91,"low":2.84,"close":2.85,"volume":827409},{"time":"2025-10-07","open":2.85,"high":2.88,"low":2.83,"close":2.88,"volume":1700522},{"time":"2025-10-08","open":2.88,"high":2.89,"low":2.84,"close":2.87,"volume":534628},{"time":"2025-10-09","open":2.87,"high":2.89,"low":2.81,"close":2.82,"volume":2766006},{"time":"2025-10-10","open":2.82,"high":2.85,"low":2.79,"close":2.84,"volume":2815679},{"time":"2025-10-13","open":2.84,"high":2.85,"low":2.83,"close":2.84,"volume":3661654},{"time":"2025-10-14","open":2.84,"high":2.87,"low":2.84,"close":2.84,"volume":3231686},{"time":"2025-10-15","open":2.84,"high":2.88,"low":2.82,"close":2.87,"volume":864862},{"time":"2025-10-16","open":2.87,"high":2.92,"low":2.86,"close":2.9,"volume":3603961},{"time":"2025-10-17","open":2.9,"high":2.93,"low":2.89,"close":2.92,"volume":1484856},{"time":"2025-10-20","open":2.91,"high":2.92,"low":2.88,"close":2.88,"volume":5159141},{"time":"2025-10-21","open":2.88,"high":2.92,"low":2.85,"close":2.89,"volume":4996698},{"time":"2025-10-22","open":2.89,"high":2.93,"low":2.86,"close":2.93,"volume":5141128},{"time":"2025-10-23","open":2.93,"high":2.96,"low":2.92,"close":2.94,"volume":707716},{"time":"2025-10-24","open":2.93,"high":3,"low":2.92,"close":2.98,"volume":3296075},{"time":"2025-10-27","open":2.98,"high":3,"low":2.94,"close":2.95,"volume":1112612},{"time":"2025-10-28","open":2.95,"high":2.99,"low":2.92,"close":2.96,"volume":2136670},{"time":"2025-10-29","open":2.96,"high":2.99,"low":2.92,"close":2.94,"volume":3793479},{"time":"2025-10-30","open":2.94,"high":2.96,"low":2.93,"close":2.96,"volume":2391960},{"time":"2025-10-31","open":2.96,"high":2.99,"low":2.91,"close":2.91,"volume":2021003},{"time":"2025-11-03","open":2.91,"high":2.93,"low":2.89,"close":2.9,"volume":2548981},{"time":"2025-11-04","open":2.9,"high":2.96,"low":2.86,"close":2.93,"volume":1713079},{"time":"2025-11-05","open":2.93,"high":2.97,"low":2.89,"close":2.9,"volume":3892431},{"time":"2025-11-06","open":2.9,"high":2.92,"low":2.9,"close":2.92,"volume":4907102},{"time":"2025-11-07","open":2.91,"high":2.94,"low":2.89,"close":2.9,"volume":4948637},{"time":"2025-11-10","open":2.9,"high":2.97,"low":2.9,"close":2.94,"volume":2402176},{"time":"2025-11-11","open":2.94,"high":2.97,"low":2.91,"close":2.94,"volume":1740074},{"time":"2025-11-12","open":2.94,"high":2.95,"low":2.89,"close":2.92,"volume":727501},{"time":"2025-11-13","open":2.91,"high":2.94,"low":2.91,"close":2.91,"volume":2756677},{"time":"2025-11-14","open":2.91,"high":2.95,"low":2.9,"close":2.93,"volume":1093178},{"time":"2025-11-17","open":2.93,"high":2.96,"low":2.87,"close":2.89,"volume":5050202},{"time":"2025-11-18","open":2.89,"high":2.91,"low":2.85,"close":2.9,"volume":479687},{"time":"2025-11-19","open":2.9,"high":2.93,"low":2.86,"close":2.92,"volume":357885},{"time":"2025-11-20","open":2.91,"high":2.93,"low":2.87,"close":2.88,"volume":2522282},{"time":"2025-11-21","open":2.87,"high":2.9,"low":2.84,"close":2.89,"volume":2661643},{"time":"2025-11-24","open":2.89,"high":2.94,"low":2.86,"close":2.91,"volume":3346570},{"time":"2025-11-25","open":2.91,"high":2.94,"low":2.88,"close":2.89,"volume":1089074},{"time":"2025-11-26","open":2.89,"high":2.91,"low":2.87,"close":2.91,"volume":5011497},{"time":"2025-11-27","open":2.9,"high":2.93,"low":2.89,"close":2.92,"volume":4562512},{"time":"2025-11-28","open":2.92,"high":2.98,"low":2.9,"close":2.96,"volume":1716017},{"time":"2025-12-01","open":2.96,"high":2.97,"low":2.92,"close":2.93,"volume":2102362},{"time":"2025-12-02","open":2.93,"high":2.98,"low":2.9,"close":2.95,"volume":1425679},{"time":"2025-12-03","open":2.95,"high":3,"low":2.94,"close":2.98,"volume":5191000},{"time":"2025-12-04","open":2.98,"high":3.05,"low":2.96,"close":3.02,"volume":3075383},{"time":"2025-12-05","open":3.02,"high":3.04,"low":3.01,"close":3.04,"volume":1103455},{"time":"2025-12-08","open":3.04,"high":3.1,"low":3.03,"close":3.07,"volume":2004563},{"time":"2025-12-09","open":3.06,"high":3.11,"low":3.05,"close":3.08,"volume":3611151},{"time":"2025-12-10","open":3.08,"high":3.09,"low":3.05,"close":3.09,"volume":3781040},{"time":"2025-12-11","open":3.09,"high":3.13,"low":3.05,"close":3.08,"volume":4964933},{"time":"2025-12-12","open":3.08,"high":3.1,"low":3,"close":3.04,"volume":4069794},{"time":"2025-12-15","open":3.04,"high":3.05,"low":3.02,"close":3.05,"volume":563648},{"time":"2025-12-16","open":3.04,"high":3.05,"low":3.04,"close":3.05,"volume":4702912},{"time":"2025-12-17","open":3.05,"high":3.06,"low":3.01,"close":3.04,"volume":214523},{"time":"2025-12-18","open":3.04,"high":3.08,"low":3,"close":3.04,"volume":3606955},{"time":"2025-12-19","open":3.04,"high":3.07,"low":3.03,"close":3.03,"volume":2391587},{"time":"2025-12-22","open":3.03,"high":3.04,"low":2.96,"close":2.98,"volume":3744001},{"time":"2025-12-23","open":2.98,"high":3.02,"low":2.97,"close":2.99,"volume":398388},{"time":"2025-12-24","open":2.99,"high":3.01,"low":2.96,"close":2.99,"volume":3722602},{"time":"2025-12-25","open":2.98,"high":3.02,"low":2.96,"close":2.99,"volume":1841264},{"time":"2025-12-26","open":2.99,"high":3.01,"low":2.96,"close":2.99,"volume":234924},{"time":"2025-12-29","open":2.99,"high":3,"low":2.95,"close":2.99,"volume":319404},{"time":"2025-12-30","open":2.99,"high":2.99,"low":2.95,"close":2.96,"volume":4976295},{"time":"2025-12-31","open":2.96,"high":2.97,"low":2.95,"close":2.96,"volume":737956},{"time":"2026-01-01","open":2.95,"high":2.98,"low":2.92,"close":2.93,"volume":1203440},{"time":"2026-01-02","open":2.92,"high":2.97,"low":2.92,"close":2.96,"volume":2150439},{"time":"2026-01-05","open":2.96,"high":2.99,"low":2.9,"close":2.93,"volume":2587626},{"time":"2026-01-06","open":2.93,"high":2.98,"low":2.9,"close":2.97,"volume":4536697},{"time":"2026-01-07","open":2.96,"high":2.98,"low":2.94,"close":2.95,"volume":4518984},{"time":"2026-01-08","open":2.95,"high":3.01,"low":2.94,"close":2.99,"volume":3422643},{"time":"2026-01-09","open":2.99,"high":3.01,"low":2.95,"close":2.97,"volume":518253},{"time":"2026-01-12","open":2.97,"high":2.98,"low":2.94,"close":2.96,"volume":3748066},{"time":"2026-01-13","open":2.96,"high":2.98,"low":2.95,"close":2.96,"volume":3912196},{"time":"2026-01-14","open":2.96,"high":3.05,"low":2.94,"close":3.01,"volume":1888719},{"time":"2026-01-15","open":3.01,"high":3.02,"low":2.97,"close":3,"volume":2428932},{"time":"2026-01-16","open":3,"high":3.01,"low":2.96,"close":2.98,"volume":2238964},{"time":"2026-01-19","open":2.97,"high":3.03,"low":2.96,"close":3,"volume":869453},{"time":"2026-01-20","open":3,"high":3.02,"low":2.97,"close":3,"volume":2261210},{"time":"2026-01-21","open":3,"high":3.01,"low":2.94,"close":2.96,"volume":4511547},{"time":"2026-01-22","open":2.96,"high":3.02,"low":2.95,"close":2.99,"volume":2408398},{"time":"2026-01-23","open":2.98,"high":3.01,"low":2.95,"close":2.98,"volume":3402403},{"time":"2026-01-26","open":2.97,"high":2.99,"low":2.95,"close":2.96,"volume":4825781},{"time":"2026-01-27","open":2.96,"high":3.03,"low":2.93,"close":3,"volume":5196138},{"time":"2026-01-28","open":3,"high":3.01,"low":2.98,"close":3.01,"volume":2238259},{"time":"2026-01-29","open":3,"high":3.02,"low":2.97,"close":2.99,"volume":1692491},{"time":"2026-01-30","open":2.99,"high":3.05,"low":2.96,"close":3.01,"volume":929497},{"time":"2026-02-02","open":3.01,"high":3.01,"low":2.97,"close":3,"volume":1732940},{"time":"2026-02-03","open":3,"high":3.02,"low":2.97,"close":3.02,"volume":4219105},{"time":"2026-02-04","open":3.02,"high":3.04,"low":2.98,"close":2.99,"volume":610494},{"time":"2026-02-05","open":2.99,"high":3.03,"low":2.97,"close":2.99,"volume":344104},{"time":"2026-02-06","open":2.99,"high":3.02,"low":2.96,"close":3.01,"volume":3649405},{"time":"2026-02-09","open":3.01,"high":3.01,"low":3,"close":3,"volume":1150944},{"time":"2026-02-10","open":3,"high":3.01,"low":2.97,"close":2.99,"volume":4111052},{"time":"2026-02-11","open":2.98,"high":3.04,"low":2.98,"close":3.01,"volume":504315},{"time":"2026-02-12","open":3.01,"high":3.01,"low":2.99,"close":3,"volume":3082243},{"time":"2026-02-13","open":3,"high":3.03,"low":2.94,"close":2.97,"volume":3819012},{"time":"2026-02-16","open":2.97,"high":3.03,"low":2.96,"close":3.01,"volume":1502197},{"time":"2026-02-17","open":3.01,"high":3.05,"low":2.98,"close":3.04,"volume":2621086},{"time":"2026-02-18","open":3.04,"high":3.09,"low":3.01,"close":3.06,"volume":1984443},{"time":"2026-02-19","open":3.06,"high":3.06,"low":3.03,"close":3.05,"volume":544555},{"time":"2026-02-20","open":3.05,"high":3.09,"low":2.99,"close":3.02,"volume":589888},{"time":"2026-02-23","open":3.02,"high":3.07,"low":2.99,"close":3.03,"volume":4669900},{"time":"2026-02-24","open":3.03,"high":3.04,"low":2.99,"close":3.03,"volume":1207314},{"time":"2026-02-25","open":3.03,"high":3.06,"low":3.01,"close":3.05,"volume":3610614},{"time":"2026-02-26","open":3.05,"high":3.07,"low":3,"close":3.02,"volume":2697539},{"time":"2026-02-27","open":3.02,"high":3.06,"low":3,"close":3.05,"volume":1254047},{"time":"2026-03-02","open":3.05,"high":3.08,"low":3.02,"close":3.06,"volume":1457508},{"time":"2026-03-03","open":3.05,"high":3.13,"low":3.02,"close":3.1,"volume":2562800},{"time":"2026-03-04","open":3.1,"high":3.1,"low":3.07,"close":3.07,"volume":4560550},{"time":"2026-03-05","open":3.07,"high":3.09,"low":3.04,"close":3.05,"volume":342908},{"time":"2026-03-06","open":3.05,"high":3.11,"low":3.04,"close":3.07,"volume":1129057},{"time":"2026-03-09","open":3.07,"high":3.13,"low":3.05,"close":3.13,"volume":4385080},{"time":"2026-03-10","open":3.12,"high":3.13,"low":3.08,"close":3.11,"volume":2095841},{"time":"2026-03-11","open":3.1,"high":3.17,"low":3.09,"close":3.13,"volume":1885230},{"time":"2026-03-12","open":3.13,"high":3.13,"low":3.03,"close":3.06,"volume":1010402},{"time":"2026-03-13","open":3.05,"high":3.08,"low":2.97,"close":2.99,"volume":550557},{"time":"2026-03-16","open":2.99,"high":3.01,"low":2.94,"close":2.97,"volume":1046381},{"time":"2026-03-17","open":2.97,"high":2.99,"low":2.93,"close":2.94,"volume":3297417},{"time":"2026-03-18","open":2.94,"high":2.96,"low":2.9,"close":2.96,"volume":866424},{"time":"2026-03-19","open":2.96,"high":2.97,"low":2.92,"close":2.97,"volume":947250},{"time":"2026-03-20","open":2.97,"high":2.98,"low":2.91,"close":2.94,"volume":4500722},{"time":"2026-03-23","open":2.93,"high":2.97,"low":2.9,"close":2.91,"volume":1826800},{"time":"2026-03-24","open":2.91,"high":2.94,"low":2.9,"close":2.92,"volume":2895476},{"time":"2026-03-25","open":2.92,"high":2.95,"low":2.89,"close":2.9,"volume":4678877},{"time":"2026-03-26","open":2.9,"high":2.93,"low":2.87,"close":2.91,"volume":2287527},{"time":"2026-03-27","open":2.91,"high":2.93,"low":2.89,"close":2.9,"volume":3789927},{"time":"2026-03-30","open":2.9,"high":2.94,"low":2.87,"close":2.92,"volume":2061413},{"time":"2026-03-31","open":2.92,"high":2.93,"low":2.89,"close":2.93,"volume":2740636},{"time":"2026-04-01","open":2.93,"high":2.95,"low":2.9,"close":2.95,"volume":2245100},{"time":"2026-04-02","open":2.94,"high":3.01,"low":2.92,"close":2.98,"volume":685841},{"time":"2026-04-03","open":2.98,"high":3.01,"low":2.95,"close":2.99,"volume":3300626},{"time":"2026-04-06","open":2.98,"high":3,"low":2.97,"close":2.98,"volume":2569984},{"time":"2026-04-07","open":2.97,"high":2.97,"low":2.96,"close":2.96,"volume":3365925},{"time":"2026-04-08","open":2.96,"high":3.02,"low":2.96,"close":3,"volume":2184361},{"time":"2026-04-09","open":3,"high":3,"low":2.92,"close":2.95,"volume":604070},{"time":"2026-04-10","open":2.95,"high":2.98,"low":2.94,"close":2.97,"volume":4472422},{"time":"2026-04-13","open":2.96,"high":3.01,"low":2.95,"close":2.98,"volume":816188},{"time":"2026-04-14","open":2.98,"high":3.03,"low":2.96,"close":3,"volume":989363},{"time":"2026-04-15","open":3,"high":3,"low":2.96,"close":3,"volume":2974296},{"time":"2026-04-16","open":3,"high":3.03,"low":2.95,"close":2.98,"volume":4922272},{"time":"2026-04-17","open":2.97,"high":3,"low":2.96,"close":2.97,"volume":2830313},{"time":"2026-04-20","open":2.97,"high":3,"low":2.94,"close":2.95,"volume":4577063},{"time":"2026-04-21","open":2.94,"high":2.94,"low":2.88,"close":2.92,"volume":2257485},{"time":"2026-04-22","open":2.91,"high":2.95,"low":2.85,"close":2.87,"volume":1738463},{"time":"2026-04-23","open":2.87,"high":2.9,"low":2.85,"close":2.89,"volume":4480494},{"time":"2026-04-24","open":2.88,"high":2.93,"low":2.88,"close":2.9,"volume":3809296},{"time":"2026-04-27","open":2.9,"high":2.93,"low":2.88,"close":2.91,"volume":2850476},{"time":"2026-04-28","open":2.91,"high":2.92,"low":2.84,"close":2.85,"volume":1135308},{"time":"2026-04-29","open":2.84,"high":2.85,"low":2.82,"close":2.83,"volume":3321224},{"time":"2026-04-30","open":2.83,"high":2.88,"low":2.81,"close":2.85,"volume":3421799},{"time":"2026-05-01","open":2.85,"high":2.86,"low":2.82,"close":2.86,"volume":3282799},{"time":"2026-05-04","open":2.85,"high":2.88,"low":2.82,"close":2.87,"volume":1648288},{"time":"2026-05-05","open":2.87,"high":2.91,"low":2.83,"close":2.85,"volume":1908827},{"time":"2026-05-06","open":2.85,"high":2.89,"low":2.84,"close":2.86,"volume":4387491},{"time":"2026-05-07","open":2.86,"high":2.89,"low":2.83,"close":2.87,"volume":4673704},{"time":"2026-05-08","open":2.86,"high":2.86,"low":2.82,"close":2.85,"volume":4934831},{"time":"2026-05-11","open":2.84,"high":2.91,"low":2.83,"close":2.88,"volume":2195988},{"time":"2026-05-12","open":2.88,"high":2.89,"low":2.83,"close":2.85,"volume":3154755},{"time":"2026-05-13","open":2.85,"high":2.89,"low":2.83,"close":2.88,"volume":1064197},{"time":"2026-05-14","open":2.87,"high":2.87,"low":2.83,"close":2.86,"volume":3450095},{"time":"2026-05-15","open":2.85,"high":2.88,"low":2.85,"close":2.85,"volume":1801289},{"time":"2026-05-18","open":2.85,"high":2.89,"low":2.82,"close":2.87,"volume":2760721},{"time":"2026-05-19","open":2.87,"high":2.9,"low":2.86,"close":2.88,"volume":1624064},{"time":"2026-05-20","open":2.87,"high":2.9,"low":2.84,"close":2.89,"volume":4997750},{"time":"2026-05-21","open":2.89,"high":2.95,"low":2.89,"close":2.91,"volume":2153733},{"time":"2026-05-22","open":2.91,"high":2.96,"low":2.88,"close":2.93,"volume":819543},{"time":"2026-05-25","open":2.93,"high":2.94,"low":2.91,"close":2.92,"volume":4733911},{"time":"2026-05-26","open":2.92,"high":2.94,"low":2.91,"close":2.93,"volume":4155756},{"time":"2026-05-27","open":2.92,"high":2.96,"low":2.89,"close":2.92,"volume":3512282},{"time":"2026-05-28","open":2.91,"high":2.94,"low":2.9,"close":2.91,"volume":4385683},{"time":"2026-05-29","open":2.91,"high":2.92,"low":2.88,"close":2.88,"volume":3942187},{"time":"2026-06-01","open":2.87,"high":2.9,"low":2.86,"close":2.87,"volume":577148},{"time":"2026-06-02","open":2.87,"high":2.93,"low":2.86,"close":2.91,"volume":1860383},{"time":"2026-06-03","open":2.9,"high":2.94,"low":2.89,"close":2.94,"volume":1692193},{"time":"2026-06-04","open":2.94,"high":2.95,"low":2.91,"close":2.95,"volume":797222},{"time":"2026-06-05","open":2.94,"high":2.99,"low":2.93,"close":2.96,"volume":4165814},{"time":"2026-06-08","open":2.96,"high":3,"low":2.94,"close":2.97,"volume":2675503},{"time":"2026-06-09","open":2.96,"high":2.99,"low":2.95,"close":2.97,"volume":763993},{"time":"2026-06-10","open":2.97,"high":3.01,"low":2.96,"close":2.97,"volume":4554252},{"time":"2026-06-11","open":2.97,"high":2.99,"low":2.95,"close":2.99,"volume":2127279},{"time":"2026-06-12","open":2.98,"high":3.04,"low":2.97,"close":3.01,"volume":1573659},{"time":"2026-06-15","open":3.01,"high":3.07,"low":3,"close":3.04,"volume":4906158},{"time":"2026-06-16","open":3.04,"high":3.12,"low":3.01,"close":3.08,"volume":3757455},{"time":"2026-06-17","open":3.08,"high":3.1,"low":3.04,"close":3.05,"volume":2894484},{"time":"2026-06-18","open":3.05,"high":3.07,"low":3.04,"close":3.04,"volume":1828947},{"time":"2026-06-19","open":3.04,"high":3.08,"low":3.03,"close":3.05,"volume":5067192},{"time":"2026-06-22","open":3.05,"high":3.11,"low":3.04,"close":3.08,"volume":4696981},{"time":"2026-06-23","open":3.08,"high":3.09,"low":3.02,"close":3.05,"volume":1928569},{"time":"2026-06-24","open":3.05,"high":3.1,"low":3.04,"close":3.09,"volume":3768078},{"time":"2026-06-25","open":3.08,"high":3.15,"low":3.06,"close":3.12,"volume":4077315},{"time":"2026-06-26","open":3.12,"high":3.13,"low":3.11,"close":3.12,"volume":1740984},{"time":"2026-06-29","open":3.11,"high":3.14,"low":3.09,"close":3.1,"volume":4394653},{"time":"2026-06-30","open":3.1,"high":3.14,"low":3.05,"close":3.07,"volume":1039904},{"time":"2026-07-01","open":3.07,"high":3.08,"low":3.02,"close":3.06,"volume":2761740},{"time":"2026-07-02","open":3.06,"high":3.1,"low":3.04,"close":3.08,"volume":4542649},{"time":"2026-07-03","open":3.08,"high":3.16,"low":3.05,"close":3.14,"volume":4712617},{"time":"2026-07-06","open":3.14,"high":3.17,"low":3.12,"close":3.16,"volume":3759955},{"time":"2026-07-07","open":3.16,"high":3.21,"low":3.13,"close":3.17,"volume":2928960},{"time":"2026-07-08","open":3.16,"high":3.2,"low":3.14,"close":3.14,"volume":2122229},{"time":"2026-07-09","open":3.14,"high":3.15,"low":3.05,"close":3.08,"volume":2982881},{"time":"2026-07-10","open":3.08,"high":3.1,"low":3.06,"close":3.06,"volume":3529963},{"time":"2026-07-13","open":3.06,"high":3.09,"low":3.05,"close":3.08,"volume":2234021},{"time":"2026-07-14","open":3.08,"high":3.1,"low":3.06,"close":3.07,"volume":3824073},{"time":"2026-07-15","open":3.07,"high":3.08,"low":3.04,"close":3.06,"volume":3287191},{"time":"2026-07-16","open":3.06,"high":3.07,"low":3.04,"close":3.04,"volume":332402},{"time":"2026-07-17","open":3.04,"high":3.07,"low":2.98,"close":3,"volume":916811},{"time":"2026-07-20","open":3,"high":3,"low":2.99,"close":3,"volume":2148657},{"time":"2026-07-21","open":2.99,"high":3,"low":2.97,"close":2.98,"volume":3864397},{"time":"2026-07-22","open":2.98,"high":3.03,"low":2.97,"close":3.01,"volume":1300009},{"time":"2026-07-23","open":3.01,"high":3.03,"low":2.98,"close":2.98,"volume":415339},{"time":"2026-07-24","open":2.98,"high":2.99,"low":2.95,"close":2.98,"volume":2459618},{"time":"2026-07-27","open":2.98,"high":3.01,"low":2.96,"close":3,"volume":4161234},{"time":"2026-07-28","open":3,"high":3.03,"low":2.97,"close":2.98,"volume":1360327},{"time":"2026-07-29","open":2.97,"high":2.99,"low":2.9,"close":2.93,"volume":3854011},{"time":"2026-07-30","open":2.93,"high":2.96,"low":2.9,"close":2.94,"volume":4565782},{"time":"2026-07-31","open":2.94,"high":2.98,"low":2.94,"close":2.94,"volume":3758104},{"time":"2026-08-03","open":2.94,"high":3.02,"low":2.93,"close":3,"volume":755224}],"count":261,"source":"fallback","cachedAt":"2026-08-03T18:13:28+00:00"}