{"ok":true,"symbol":"TRANSCO","name":"Transmission Company of Nigeria PLC","sector":"Utilities","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":2.2,"regularMarketChange":-0.01,"regularMarketChangePercent":-0.45,"asOf":"2026-08-03","stale":false,"52WeekHigh":2.28,"52WeekLow":1.9,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":2.2,"high":2.23,"low":2.19,"close":2.22,"volume":2301790},{"time":"2025-08-05","open":2.22,"high":2.23,"low":2.19,"close":2.21,"volume":3118840},{"time":"2025-08-06","open":2.21,"high":2.24,"low":2.2,"close":2.23,"volume":474540},{"time":"2025-08-07","open":2.23,"high":2.25,"low":2.2,"close":2.2,"volume":4822532},{"time":"2025-08-08","open":2.2,"high":2.23,"low":2.2,"close":2.22,"volume":1978397},{"time":"2025-08-11","open":2.21,"high":2.22,"low":2.19,"close":2.2,"volume":4545452},{"time":"2025-08-12","open":2.2,"high":2.21,"low":2.19,"close":2.2,"volume":2363834},{"time":"2025-08-13","open":2.2,"high":2.22,"low":2.19,"close":2.2,"volume":1359095},{"time":"2025-08-14","open":2.2,"high":2.21,"low":2.19,"close":2.2,"volume":2656749},{"time":"2025-08-15","open":2.2,"high":2.22,"low":2.15,"close":2.18,"volume":1397601},{"time":"2025-08-18","open":2.18,"high":2.2,"low":2.17,"close":2.19,"volume":1710150},{"time":"2025-08-19","open":2.19,"high":2.22,"low":2.19,"close":2.2,"volume":5145965},{"time":"2025-08-20","open":2.2,"high":2.23,"low":2.19,"close":2.19,"volume":3936701},{"time":"2025-08-21","open":2.19,"high":2.21,"low":2.16,"close":2.18,"volume":2062226},{"time":"2025-08-22","open":2.18,"high":2.21,"low":2.15,"close":2.19,"volume":703372},{"time":"2025-08-25","open":2.18,"high":2.2,"low":2.13,"close":2.16,"volume":4564893},{"time":"2025-08-26","open":2.16,"high":2.17,"low":2.13,"close":2.13,"volume":1169454},{"time":"2025-08-27","open":2.13,"high":2.16,"low":2.12,"close":2.14,"volume":916861},{"time":"2025-08-28","open":2.14,"high":2.17,"low":2.11,"close":2.16,"volume":849181},{"time":"2025-08-29","open":2.16,"high":2.21,"low":2.15,"close":2.19,"volume":4037054},{"time":"2025-09-01","open":2.19,"high":2.22,"low":2.18,"close":2.22,"volume":3680208},{"time":"2025-09-02","open":2.22,"high":2.24,"low":2.21,"close":2.23,"volume":771052},{"time":"2025-09-03","open":2.23,"high":2.27,"low":2.2,"close":2.25,"volume":879208},{"time":"2025-09-04","open":2.25,"high":2.28,"low":2.23,"close":2.27,"volume":3651960},{"time":"2025-09-05","open":2.26,"high":2.26,"low":2.24,"close":2.25,"volume":2365816},{"time":"2025-09-08","open":2.25,"high":2.27,"low":2.22,"close":2.22,"volume":4682754},{"time":"2025-09-09","open":2.22,"high":2.25,"low":2.21,"close":2.24,"volume":4036194},{"time":"2025-09-10","open":2.24,"high":2.28,"low":2.23,"close":2.27,"volume":3171365},{"time":"2025-09-11","open":2.27,"high":2.28,"low":2.25,"close":2.25,"volume":1667445},{"time":"2025-09-12","open":2.25,"high":2.26,"low":2.23,"close":2.25,"volume":2149744},{"time":"2025-09-15","open":2.25,"high":2.26,"low":2.23,"close":2.23,"volume":4734145},{"time":"2025-09-16","open":2.23,"high":2.24,"low":2.19,"close":2.2,"volume":408168},{"time":"2025-09-17","open":2.2,"high":2.21,"low":2.18,"close":2.21,"volume":918228},{"time":"2025-09-18","open":2.21,"high":2.23,"low":2.18,"close":2.21,"volume":4676023},{"time":"2025-09-19","open":2.21,"high":2.23,"low":2.18,"close":2.21,"volume":4593486},{"time":"2025-09-22","open":2.21,"high":2.23,"low":2.16,"close":2.17,"volume":3980325},{"time":"2025-09-23","open":2.17,"high":2.19,"low":2.15,"close":2.19,"volume":5065923},{"time":"2025-09-24","open":2.19,"high":2.19,"low":2.15,"close":2.17,"volume":713225},{"time":"2025-09-25","open":2.17,"high":2.19,"low":2.16,"close":2.18,"volume":2851222},{"time":"2025-09-26","open":2.18,"high":2.19,"low":2.16,"close":2.16,"volume":439750},{"time":"2025-09-29","open":2.16,"high":2.16,"low":2.13,"close":2.14,"volume":4770568},{"time":"2025-09-30","open":2.14,"high":2.16,"low":2.13,"close":2.15,"volume":4977022},{"time":"2025-10-01","open":2.15,"high":2.17,"low":2.13,"close":2.14,"volume":1146088},{"time":"2025-10-02","open":2.14,"high":2.15,"low":2.12,"close":2.15,"volume":776222},{"time":"2025-10-03","open":2.14,"high":2.16,"low":2.13,"close":2.15,"volume":877138},{"time":"2025-10-06","open":2.15,"high":2.15,"low":2.11,"close":2.12,"volume":2138529},{"time":"2025-10-07","open":2.12,"high":2.17,"low":2.09,"close":2.14,"volume":2678711},{"time":"2025-10-08","open":2.14,"high":2.17,"low":2.12,"close":2.13,"volume":1296295},{"time":"2025-10-09","open":2.13,"high":2.16,"low":2.12,"close":2.14,"volume":3263199},{"time":"2025-10-10","open":2.14,"high":2.17,"low":2.12,"close":2.17,"volume":4890712},{"time":"2025-10-13","open":2.17,"high":2.2,"low":2.14,"close":2.14,"volume":746764},{"time":"2025-10-14","open":2.14,"high":2.18,"low":2.13,"close":2.16,"volume":3877201},{"time":"2025-10-15","open":2.16,"high":2.18,"low":2.1,"close":2.11,"volume":4061569},{"time":"2025-10-16","open":2.11,"high":2.13,"low":2.09,"close":2.1,"volume":1389795},{"time":"2025-10-17","open":2.1,"high":2.11,"low":2.06,"close":2.09,"volume":1655120},{"time":"2025-10-20","open":2.08,"high":2.1,"low":2.04,"close":2.06,"volume":595755},{"time":"2025-10-21","open":2.05,"high":2.11,"low":2.03,"close":2.1,"volume":257968},{"time":"2025-10-22","open":2.1,"high":2.13,"low":2.1,"close":2.12,"volume":2071665},{"time":"2025-10-23","open":2.12,"high":2.14,"low":2.08,"close":2.1,"volume":2001013},{"time":"2025-10-24","open":2.1,"high":2.12,"low":2.08,"close":2.1,"volume":2732266},{"time":"2025-10-27","open":2.1,"high":2.11,"low":2.08,"close":2.09,"volume":663680},{"time":"2025-10-28","open":2.09,"high":2.11,"low":2.04,"close":2.05,"volume":843276},{"time":"2025-10-29","open":2.05,"high":2.06,"low":2.04,"close":2.06,"volume":334190},{"time":"2025-10-30","open":2.06,"high":2.08,"low":2.02,"close":2.04,"volume":4149439},{"time":"2025-10-31","open":2.04,"high":2.05,"low":2.01,"close":2.02,"volume":2263205},{"time":"2025-11-03","open":2.02,"high":2.03,"low":2.01,"close":2.03,"volume":649062},{"time":"2025-11-04","open":2.03,"high":2.03,"low":1.99,"close":2,"volume":3192070},{"time":"2025-11-05","open":2,"high":2,"low":1.96,"close":1.98,"volume":4046283},{"time":"2025-11-06","open":1.97,"high":2,"low":1.96,"close":1.99,"volume":936920},{"time":"2025-11-07","open":1.99,"high":2.01,"low":1.97,"close":2,"volume":3412333},{"time":"2025-11-10","open":2,"high":2.02,"low":1.98,"close":2.01,"volume":509897},{"time":"2025-11-11","open":2.01,"high":2.06,"low":2,"close":2.04,"volume":4087017},{"time":"2025-11-12","open":2.04,"high":2.04,"low":2.03,"close":2.04,"volume":1558728},{"time":"2025-11-13","open":2.04,"high":2.05,"low":2.01,"close":2.03,"volume":4351692},{"time":"2025-11-14","open":2.03,"high":2.06,"low":2.02,"close":2.05,"volume":405902},{"time":"2025-11-17","open":2.05,"high":2.05,"low":2.03,"close":2.04,"volume":4904976},{"time":"2025-11-18","open":2.03,"high":2.09,"low":2.03,"close":2.06,"volume":2468721},{"time":"2025-11-19","open":2.06,"high":2.08,"low":2.06,"close":2.06,"volume":672435},{"time":"2025-11-20","open":2.06,"high":2.09,"low":2.05,"close":2.08,"volume":3341451},{"time":"2025-11-21","open":2.08,"high":2.13,"low":2.08,"close":2.12,"volume":1981517},{"time":"2025-11-24","open":2.12,"high":2.15,"low":2.1,"close":2.13,"volume":4320834},{"time":"2025-11-25","open":2.13,"high":2.18,"low":2.13,"close":2.16,"volume":4632957},{"time":"2025-11-26","open":2.16,"high":2.17,"low":2.13,"close":2.13,"volume":656211},{"time":"2025-11-27","open":2.13,"high":2.14,"low":2.11,"close":2.12,"volume":899927},{"time":"2025-11-28","open":2.12,"high":2.14,"low":2.09,"close":2.11,"volume":3305501},{"time":"2025-12-01","open":2.11,"high":2.12,"low":2.1,"close":2.11,"volume":986162},{"time":"2025-12-02","open":2.11,"high":2.13,"low":2.07,"close":2.07,"volume":2478297},{"time":"2025-12-03","open":2.07,"high":2.09,"low":2.05,"close":2.05,"volume":1974327},{"time":"2025-12-04","open":2.05,"high":2.06,"low":2,"close":2.01,"volume":3747310},{"time":"2025-12-05","open":2.01,"high":2.02,"low":2,"close":2,"volume":3795865},{"time":"2025-12-08","open":2,"high":2.02,"low":1.98,"close":1.99,"volume":5009434},{"time":"2025-12-09","open":1.99,"high":2.01,"low":1.96,"close":1.97,"volume":4253579},{"time":"2025-12-10","open":1.97,"high":1.98,"low":1.95,"close":1.97,"volume":5077662},{"time":"2025-12-11","open":1.97,"high":1.99,"low":1.92,"close":1.95,"volume":2628201},{"time":"2025-12-12","open":1.95,"high":1.96,"low":1.94,"close":1.94,"volume":2185113},{"time":"2025-12-15","open":1.94,"high":1.95,"low":1.92,"close":1.94,"volume":3900194},{"time":"2025-12-16","open":1.94,"high":1.96,"low":1.93,"close":1.93,"volume":3182424},{"time":"2025-12-17","open":1.93,"high":1.96,"low":1.92,"close":1.94,"volume":3118033},{"time":"2025-12-18","open":1.94,"high":1.96,"low":1.9,"close":1.92,"volume":1709744},{"time":"2025-12-19","open":1.92,"high":1.96,"low":1.92,"close":1.95,"volume":1944234},{"time":"2025-12-22","open":1.95,"high":1.96,"low":1.94,"close":1.95,"volume":1124589},{"time":"2025-12-23","open":1.95,"high":1.97,"low":1.94,"close":1.96,"volume":1910353},{"time":"2025-12-24","open":1.96,"high":1.96,"low":1.94,"close":1.95,"volume":466813},{"time":"2025-12-25","open":1.95,"high":1.95,"low":1.93,"close":1.95,"volume":1412225},{"time":"2025-12-26","open":1.95,"high":1.95,"low":1.92,"close":1.94,"volume":4241929},{"time":"2025-12-29","open":1.94,"high":1.94,"low":1.93,"close":1.94,"volume":976691},{"time":"2025-12-30","open":1.94,"high":1.95,"low":1.92,"close":1.94,"volume":4304044},{"time":"2025-12-31","open":1.94,"high":1.99,"low":1.92,"close":1.96,"volume":3831055},{"time":"2026-01-01","open":1.96,"high":1.98,"low":1.94,"close":1.96,"volume":4619653},{"time":"2026-01-02","open":1.96,"high":1.98,"low":1.95,"close":1.97,"volume":1306523},{"time":"2026-01-05","open":1.97,"high":1.98,"low":1.95,"close":1.95,"volume":2193545},{"time":"2026-01-06","open":1.95,"high":2,"low":1.94,"close":1.98,"volume":5106886},{"time":"2026-01-07","open":1.98,"high":2.01,"low":1.97,"close":1.99,"volume":4938063},{"time":"2026-01-08","open":1.99,"high":1.99,"low":1.98,"close":1.98,"volume":973675},{"time":"2026-01-09","open":1.98,"high":1.99,"low":1.94,"close":1.95,"volume":4766975},{"time":"2026-01-12","open":1.95,"high":1.98,"low":1.95,"close":1.96,"volume":779060},{"time":"2026-01-13","open":1.96,"high":1.99,"low":1.94,"close":1.99,"volume":1695209},{"time":"2026-01-14","open":1.99,"high":2,"low":1.96,"close":1.98,"volume":2577729},{"time":"2026-01-15","open":1.98,"high":1.99,"low":1.98,"close":1.99,"volume":2225691},{"time":"2026-01-16","open":1.98,"high":2.01,"low":1.97,"close":2,"volume":649003},{"time":"2026-01-19","open":2,"high":2,"low":1.95,"close":1.96,"volume":2804547},{"time":"2026-01-20","open":1.96,"high":1.97,"low":1.94,"close":1.94,"volume":5060432},{"time":"2026-01-21","open":1.94,"high":1.94,"low":1.92,"close":1.93,"volume":1625911},{"time":"2026-01-22","open":1.93,"high":1.93,"low":1.9,"close":1.91,"volume":2784131},{"time":"2026-01-23","open":1.91,"high":1.95,"low":1.91,"close":1.93,"volume":4567595},{"time":"2026-01-26","open":1.93,"high":1.96,"low":1.91,"close":1.95,"volume":4897097},{"time":"2026-01-27","open":1.95,"high":1.98,"low":1.95,"close":1.96,"volume":3538867},{"time":"2026-01-28","open":1.96,"high":1.98,"low":1.93,"close":1.95,"volume":1896760},{"time":"2026-01-29","open":1.95,"high":1.98,"low":1.94,"close":1.98,"volume":3021588},{"time":"2026-01-30","open":1.97,"high":1.98,"low":1.95,"close":1.97,"volume":1663017},{"time":"2026-02-02","open":1.96,"high":1.99,"low":1.96,"close":1.97,"volume":3085961},{"time":"2026-02-03","open":1.97,"high":1.99,"low":1.96,"close":1.97,"volume":2098007},{"time":"2026-02-04","open":1.97,"high":2,"low":1.96,"close":1.99,"volume":4662135},{"time":"2026-02-05","open":1.99,"high":2,"low":1.99,"close":2,"volume":2974863},{"time":"2026-02-06","open":2,"high":2.01,"low":1.98,"close":2,"volume":348923},{"time":"2026-02-09","open":2,"high":2.02,"low":1.99,"close":2.02,"volume":4026701},{"time":"2026-02-10","open":2.02,"high":2.05,"low":2,"close":2.04,"volume":1540876},{"time":"2026-02-11","open":2.04,"high":2.05,"low":2.01,"close":2.01,"volume":3807096},{"time":"2026-02-12","open":2.01,"high":2.07,"low":2.01,"close":2.06,"volume":5154967},{"time":"2026-02-13","open":2.06,"high":2.06,"low":2.03,"close":2.04,"volume":1353287},{"time":"2026-02-16","open":2.04,"high":2.05,"low":2.03,"close":2.04,"volume":738137},{"time":"2026-02-17","open":2.04,"high":2.06,"low":2.03,"close":2.06,"volume":5183371},{"time":"2026-02-18","open":2.06,"high":2.06,"low":2.03,"close":2.04,"volume":1236946},{"time":"2026-02-19","open":2.04,"high":2.04,"low":2.02,"close":2.03,"volume":1658731},{"time":"2026-02-20","open":2.03,"high":2.04,"low":1.99,"close":2.01,"volume":3210587},{"time":"2026-02-23","open":2.01,"high":2.02,"low":1.97,"close":1.99,"volume":2242943},{"time":"2026-02-24","open":1.99,"high":1.99,"low":1.98,"close":1.98,"volume":4768508},{"time":"2026-02-25","open":1.98,"high":1.99,"low":1.97,"close":1.98,"volume":1688429},{"time":"2026-02-26","open":1.98,"high":1.99,"low":1.96,"close":1.96,"volume":2013894},{"time":"2026-02-27","open":1.96,"high":1.98,"low":1.94,"close":1.97,"volume":1682076},{"time":"2026-03-02","open":1.97,"high":1.99,"low":1.96,"close":1.99,"volume":2274255},{"time":"2026-03-03","open":1.99,"high":2,"low":1.97,"close":1.97,"volume":1981111},{"time":"2026-03-04","open":1.97,"high":2,"low":1.96,"close":1.98,"volume":4900380},{"time":"2026-03-05","open":1.98,"high":1.98,"low":1.94,"close":1.96,"volume":3570444},{"time":"2026-03-06","open":1.96,"high":1.97,"low":1.94,"close":1.95,"volume":2914895},{"time":"2026-03-09","open":1.95,"high":1.97,"low":1.93,"close":1.93,"volume":872750},{"time":"2026-03-10","open":1.93,"high":1.95,"low":1.92,"close":1.94,"volume":1291681},{"time":"2026-03-11","open":1.94,"high":1.97,"low":1.92,"close":1.96,"volume":2542542},{"time":"2026-03-12","open":1.96,"high":1.98,"low":1.94,"close":1.96,"volume":5147404},{"time":"2026-03-13","open":1.96,"high":1.96,"low":1.94,"close":1.96,"volume":2875465},{"time":"2026-03-16","open":1.96,"high":1.96,"low":1.93,"close":1.96,"volume":3626399},{"time":"2026-03-17","open":1.96,"high":2.01,"low":1.95,"close":1.99,"volume":3364090},{"time":"2026-03-18","open":1.99,"high":2.01,"low":1.99,"close":2.01,"volume":2760174},{"time":"2026-03-19","open":2.01,"high":2.04,"low":1.99,"close":2.03,"volume":1431429},{"time":"2026-03-20","open":2.03,"high":2.04,"low":2.01,"close":2.04,"volume":3082761},{"time":"2026-03-23","open":2.04,"high":2.06,"low":2.02,"close":2.03,"volume":873441},{"time":"2026-03-24","open":2.03,"high":2.03,"low":2.02,"close":2.03,"volume":283180},{"time":"2026-03-25","open":2.03,"high":2.03,"low":2.01,"close":2.03,"volume":1041774},{"time":"2026-03-26","open":2.03,"high":2.05,"low":2.01,"close":2.01,"volume":4676272},{"time":"2026-03-27","open":2.01,"high":2.02,"low":1.98,"close":2.01,"volume":4297985},{"time":"2026-03-30","open":2.01,"high":2.01,"low":1.99,"close":2.01,"volume":2773126},{"time":"2026-03-31","open":2.01,"high":2.06,"low":1.99,"close":2.04,"volume":3770500},{"time":"2026-04-01","open":2.04,"high":2.09,"low":2.04,"close":2.08,"volume":1732377},{"time":"2026-04-02","open":2.08,"high":2.1,"low":2.04,"close":2.05,"volume":945556},{"time":"2026-04-03","open":2.05,"high":2.08,"low":2.04,"close":2.07,"volume":4973607},{"time":"2026-04-06","open":2.07,"high":2.07,"low":2.04,"close":2.07,"volume":5123379},{"time":"2026-04-07","open":2.07,"high":2.09,"low":2.05,"close":2.08,"volume":4734111},{"time":"2026-04-08","open":2.08,"high":2.13,"low":2.06,"close":2.11,"volume":4270841},{"time":"2026-04-09","open":2.11,"high":2.12,"low":2.09,"close":2.09,"volume":4850265},{"time":"2026-04-10","open":2.08,"high":2.14,"low":2.08,"close":2.12,"volume":4301860},{"time":"2026-04-13","open":2.12,"high":2.12,"low":2.1,"close":2.12,"volume":4544760},{"time":"2026-04-14","open":2.12,"high":2.12,"low":2.11,"close":2.11,"volume":1316780},{"time":"2026-04-15","open":2.11,"high":2.13,"low":2.09,"close":2.1,"volume":1500943},{"time":"2026-04-16","open":2.1,"high":2.12,"low":2.09,"close":2.09,"volume":3831980},{"time":"2026-04-17","open":2.09,"high":2.1,"low":2.05,"close":2.06,"volume":5005514},{"time":"2026-04-20","open":2.06,"high":2.08,"low":2.05,"close":2.07,"volume":4530979},{"time":"2026-04-21","open":2.07,"high":2.1,"low":2.05,"close":2.06,"volume":2440841},{"time":"2026-04-22","open":2.06,"high":2.08,"low":2.04,"close":2.05,"volume":3568265},{"time":"2026-04-23","open":2.05,"high":2.08,"low":2.05,"close":2.06,"volume":4908125},{"time":"2026-04-24","open":2.06,"high":2.06,"low":2.03,"close":2.06,"volume":2957113},{"time":"2026-04-27","open":2.06,"high":2.08,"low":2.05,"close":2.08,"volume":262677},{"time":"2026-04-28","open":2.08,"high":2.11,"low":2.08,"close":2.09,"volume":4072638},{"time":"2026-04-29","open":2.09,"high":2.1,"low":2.07,"close":2.09,"volume":4342562},{"time":"2026-04-30","open":2.09,"high":2.1,"low":2.05,"close":2.08,"volume":2801331},{"time":"2026-05-01","open":2.08,"high":2.1,"low":2.05,"close":2.06,"volume":3671838},{"time":"2026-05-04","open":2.06,"high":2.08,"low":2.03,"close":2.07,"volume":4368328},{"time":"2026-05-05","open":2.07,"high":2.08,"low":2.06,"close":2.07,"volume":419669},{"time":"2026-05-06","open":2.07,"high":2.08,"low":2.06,"close":2.06,"volume":2373666},{"time":"2026-05-07","open":2.06,"high":2.08,"low":2.05,"close":2.05,"volume":2896537},{"time":"2026-05-08","open":2.05,"high":2.08,"low":2.05,"close":2.06,"volume":4068771},{"time":"2026-05-11","open":2.06,"high":2.1,"low":2.04,"close":2.08,"volume":2368820},{"time":"2026-05-12","open":2.08,"high":2.13,"low":2.07,"close":2.1,"volume":1404436},{"time":"2026-05-13","open":2.1,"high":2.11,"low":2.08,"close":2.1,"volume":4472973},{"time":"2026-05-14","open":2.1,"high":2.11,"low":2.07,"close":2.07,"volume":4881523},{"time":"2026-05-15","open":2.07,"high":2.11,"low":2.06,"close":2.09,"volume":1010575},{"time":"2026-05-18","open":2.09,"high":2.11,"low":2.09,"close":2.1,"volume":4735658},{"time":"2026-05-19","open":2.1,"high":2.15,"low":2.09,"close":2.13,"volume":405482},{"time":"2026-05-20","open":2.13,"high":2.15,"low":2.1,"close":2.1,"volume":1487159},{"time":"2026-05-21","open":2.1,"high":2.12,"low":2.07,"close":2.09,"volume":2604338},{"time":"2026-05-22","open":2.09,"high":2.11,"low":2.08,"close":2.09,"volume":387445},{"time":"2026-05-25","open":2.09,"high":2.1,"low":2.08,"close":2.08,"volume":1701698},{"time":"2026-05-26","open":2.08,"high":2.1,"low":2.08,"close":2.08,"volume":1793184},{"time":"2026-05-27","open":2.08,"high":2.12,"low":2.06,"close":2.11,"volume":2071011},{"time":"2026-05-28","open":2.11,"high":2.16,"low":2.09,"close":2.13,"volume":1999420},{"time":"2026-05-29","open":2.13,"high":2.18,"low":2.13,"close":2.15,"volume":1282707},{"time":"2026-06-01","open":2.15,"high":2.17,"low":2.14,"close":2.16,"volume":1562938},{"time":"2026-06-02","open":2.16,"high":2.21,"low":2.16,"close":2.18,"volume":590651},{"time":"2026-06-03","open":2.18,"high":2.21,"low":2.17,"close":2.2,"volume":647116},{"time":"2026-06-04","open":2.2,"high":2.24,"low":2.18,"close":2.22,"volume":1268202},{"time":"2026-06-05","open":2.22,"high":2.23,"low":2.21,"close":2.22,"volume":3419503},{"time":"2026-06-08","open":2.22,"high":2.24,"low":2.17,"close":2.19,"volume":2575128},{"time":"2026-06-09","open":2.19,"high":2.21,"low":2.18,"close":2.19,"volume":1033389},{"time":"2026-06-10","open":2.19,"high":2.2,"low":2.15,"close":2.15,"volume":4636641},{"time":"2026-06-11","open":2.15,"high":2.18,"low":2.15,"close":2.18,"volume":224607},{"time":"2026-06-12","open":2.18,"high":2.18,"low":2.14,"close":2.14,"volume":2015778},{"time":"2026-06-15","open":2.14,"high":2.17,"low":2.13,"close":2.17,"volume":2054818},{"time":"2026-06-16","open":2.17,"high":2.19,"low":2.14,"close":2.16,"volume":1260404},{"time":"2026-06-17","open":2.16,"high":2.17,"low":2.13,"close":2.15,"volume":2832533},{"time":"2026-06-18","open":2.15,"high":2.18,"low":2.14,"close":2.16,"volume":3206063},{"time":"2026-06-19","open":2.16,"high":2.19,"low":2.14,"close":2.16,"volume":1743115},{"time":"2026-06-22","open":2.16,"high":2.16,"low":2.12,"close":2.15,"volume":3315947},{"time":"2026-06-23","open":2.15,"high":2.17,"low":2.13,"close":2.17,"volume":2219022},{"time":"2026-06-24","open":2.17,"high":2.18,"low":2.12,"close":2.14,"volume":839222},{"time":"2026-06-25","open":2.14,"high":2.15,"low":2.13,"close":2.14,"volume":1581529},{"time":"2026-06-26","open":2.14,"high":2.17,"low":2.13,"close":2.16,"volume":5068960},{"time":"2026-06-29","open":2.15,"high":2.17,"low":2.13,"close":2.13,"volume":985184},{"time":"2026-06-30","open":2.13,"high":2.14,"low":2.1,"close":2.12,"volume":4480935},{"time":"2026-07-01","open":2.12,"high":2.13,"low":2.11,"close":2.11,"volume":5196254},{"time":"2026-07-02","open":2.11,"high":2.13,"low":2.09,"close":2.12,"volume":2034523},{"time":"2026-07-03","open":2.12,"high":2.16,"low":2.12,"close":2.14,"volume":4236399},{"time":"2026-07-06","open":2.14,"high":2.19,"low":2.12,"close":2.17,"volume":2416970},{"time":"2026-07-07","open":2.17,"high":2.18,"low":2.13,"close":2.14,"volume":1422835},{"time":"2026-07-08","open":2.14,"high":2.16,"low":2.13,"close":2.14,"volume":4512261},{"time":"2026-07-09","open":2.14,"high":2.15,"low":2.11,"close":2.14,"volume":4836227},{"time":"2026-07-10","open":2.14,"high":2.15,"low":2.13,"close":2.14,"volume":4875849},{"time":"2026-07-13","open":2.14,"high":2.14,"low":2.1,"close":2.11,"volume":1747573},{"time":"2026-07-14","open":2.11,"high":2.13,"low":2.11,"close":2.13,"volume":496501},{"time":"2026-07-15","open":2.13,"high":2.14,"low":2.1,"close":2.12,"volume":3035313},{"time":"2026-07-16","open":2.11,"high":2.13,"low":2.11,"close":2.13,"volume":1626495},{"time":"2026-07-17","open":2.13,"high":2.15,"low":2.11,"close":2.14,"volume":2123933},{"time":"2026-07-20","open":2.14,"high":2.17,"low":2.13,"close":2.16,"volume":2961430},{"time":"2026-07-21","open":2.16,"high":2.17,"low":2.14,"close":2.15,"volume":475293},{"time":"2026-07-22","open":2.15,"high":2.16,"low":2.12,"close":2.13,"volume":3950895},{"time":"2026-07-23","open":2.13,"high":2.17,"low":2.13,"close":2.15,"volume":4163949},{"time":"2026-07-24","open":2.14,"high":2.17,"low":2.12,"close":2.13,"volume":1521248},{"time":"2026-07-27","open":2.13,"high":2.14,"low":2.12,"close":2.13,"volume":3567700},{"time":"2026-07-28","open":2.12,"high":2.18,"low":2.12,"close":2.17,"volume":991752},{"time":"2026-07-29","open":2.17,"high":2.19,"low":2.17,"close":2.19,"volume":704629},{"time":"2026-07-30","open":2.18,"high":2.21,"low":2.18,"close":2.19,"volume":3465326},{"time":"2026-07-31","open":2.19,"high":2.22,"low":2.18,"close":2.21,"volume":1247871},{"time":"2026-08-03","open":2.21,"high":2.22,"low":2.18,"close":2.2,"volume":475145}],"count":261,"source":"fallback","cachedAt":"2026-08-03T17:10:37+00:00"}