{"ok":true,"symbol":"UACPROP","name":"UAC Property Development Company PLC","sector":"Real Estate","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":2.05,"regularMarketChange":0.03,"regularMarketChangePercent":1.49,"asOf":"2026-08-03","stale":false,"52WeekHigh":2.15,"52WeekLow":1.89,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":2.05,"high":2.06,"low":2.03,"close":2.04,"volume":1457652},{"time":"2025-08-05","open":2.04,"high":2.04,"low":2.03,"close":2.04,"volume":2407814},{"time":"2025-08-06","open":2.04,"high":2.06,"low":2.02,"close":2.02,"volume":2856127},{"time":"2025-08-07","open":2.01,"high":2.03,"low":2,"close":2.01,"volume":3869461},{"time":"2025-08-08","open":2.01,"high":2.01,"low":1.99,"close":1.99,"volume":781851},{"time":"2025-08-11","open":1.99,"high":2,"low":1.97,"close":1.99,"volume":2890181},{"time":"2025-08-12","open":1.99,"high":2.03,"low":1.97,"close":2.01,"volume":4920343},{"time":"2025-08-13","open":2.01,"high":2.03,"low":1.99,"close":2.01,"volume":1412555},{"time":"2025-08-14","open":2,"high":2.03,"low":1.98,"close":1.99,"volume":3485068},{"time":"2025-08-15","open":1.99,"high":2,"low":1.99,"close":2,"volume":4261661},{"time":"2025-08-18","open":2,"high":2.03,"low":1.99,"close":2.01,"volume":1465118},{"time":"2025-08-19","open":2.01,"high":2.02,"low":1.99,"close":2.01,"volume":5161314},{"time":"2025-08-20","open":2.01,"high":2.03,"low":1.99,"close":2,"volume":2261566},{"time":"2025-08-21","open":1.99,"high":2.01,"low":1.97,"close":2,"volume":4029596},{"time":"2025-08-22","open":2,"high":2.03,"low":1.98,"close":2.02,"volume":368737},{"time":"2025-08-25","open":2.02,"high":2.05,"low":2.01,"close":2.03,"volume":1959935},{"time":"2025-08-26","open":2.03,"high":2.07,"low":2.01,"close":2.06,"volume":256659},{"time":"2025-08-27","open":2.06,"high":2.06,"low":2.01,"close":2.03,"volume":2793982},{"time":"2025-08-28","open":2.02,"high":2.02,"low":1.99,"close":2.01,"volume":4110925},{"time":"2025-08-29","open":2.01,"high":2.01,"low":1.98,"close":1.99,"volume":2692532},{"time":"2025-09-01","open":1.99,"high":2,"low":1.95,"close":1.98,"volume":3586240},{"time":"2025-09-02","open":1.98,"high":2.01,"low":1.96,"close":1.99,"volume":1610745},{"time":"2025-09-03","open":1.99,"high":2.02,"low":1.98,"close":2.01,"volume":3229878},{"time":"2025-09-04","open":2,"high":2.02,"low":1.99,"close":2,"volume":3083915},{"time":"2025-09-05","open":2,"high":2,"low":1.99,"close":2,"volume":731317},{"time":"2025-09-08","open":2,"high":2.02,"low":1.99,"close":2,"volume":1230027},{"time":"2025-09-09","open":2,"high":2.02,"low":1.95,"close":1.98,"volume":1654295},{"time":"2025-09-10","open":1.98,"high":1.98,"low":1.96,"close":1.97,"volume":1375376},{"time":"2025-09-11","open":1.97,"high":2,"low":1.95,"close":1.99,"volume":3807539},{"time":"2025-09-12","open":1.99,"high":2.01,"low":1.95,"close":1.97,"volume":3209465},{"time":"2025-09-15","open":1.97,"high":2,"low":1.95,"close":1.99,"volume":3910411},{"time":"2025-09-16","open":1.99,"high":2.01,"low":1.98,"close":2,"volume":2875466},{"time":"2025-09-17","open":2,"high":2.01,"low":1.98,"close":1.98,"volume":1709732},{"time":"2025-09-18","open":1.98,"high":1.99,"low":1.97,"close":1.99,"volume":2902469},{"time":"2025-09-19","open":1.98,"high":1.99,"low":1.97,"close":1.98,"volume":4204024},{"time":"2025-09-22","open":1.98,"high":2,"low":1.92,"close":1.93,"volume":1385779},{"time":"2025-09-23","open":1.93,"high":1.96,"low":1.93,"close":1.95,"volume":5131426},{"time":"2025-09-24","open":1.95,"high":1.96,"low":1.9,"close":1.92,"volume":4321512},{"time":"2025-09-25","open":1.92,"high":1.92,"low":1.9,"close":1.91,"volume":2377530},{"time":"2025-09-26","open":1.91,"high":1.94,"low":1.9,"close":1.92,"volume":2501733},{"time":"2025-09-29","open":1.91,"high":1.92,"low":1.89,"close":1.91,"volume":3459390},{"time":"2025-09-30","open":1.91,"high":1.94,"low":1.89,"close":1.91,"volume":1876401},{"time":"2025-10-01","open":1.91,"high":1.93,"low":1.9,"close":1.93,"volume":1741953},{"time":"2025-10-02","open":1.93,"high":1.95,"low":1.91,"close":1.93,"volume":3788349},{"time":"2025-10-03","open":1.93,"high":1.94,"low":1.91,"close":1.94,"volume":3543161},{"time":"2025-10-06","open":1.93,"high":1.97,"low":1.91,"close":1.95,"volume":3987567},{"time":"2025-10-07","open":1.95,"high":1.97,"low":1.93,"close":1.95,"volume":3783976},{"time":"2025-10-08","open":1.95,"high":1.97,"low":1.93,"close":1.95,"volume":1831033},{"time":"2025-10-09","open":1.95,"high":1.97,"low":1.93,"close":1.96,"volume":339576},{"time":"2025-10-10","open":1.95,"high":1.96,"low":1.9,"close":1.93,"volume":3574339},{"time":"2025-10-13","open":1.92,"high":1.95,"low":1.91,"close":1.93,"volume":4747972},{"time":"2025-10-14","open":1.93,"high":1.95,"low":1.92,"close":1.94,"volume":1161361},{"time":"2025-10-15","open":1.94,"high":1.96,"low":1.92,"close":1.94,"volume":4432302},{"time":"2025-10-16","open":1.94,"high":1.95,"low":1.93,"close":1.95,"volume":418232},{"time":"2025-10-17","open":1.95,"high":1.98,"low":1.94,"close":1.97,"volume":4093037},{"time":"2025-10-20","open":1.97,"high":1.99,"low":1.95,"close":1.96,"volume":5057855},{"time":"2025-10-21","open":1.96,"high":1.97,"low":1.95,"close":1.97,"volume":1426369},{"time":"2025-10-22","open":1.97,"high":1.99,"low":1.92,"close":1.94,"volume":401221},{"time":"2025-10-23","open":1.94,"high":1.96,"low":1.92,"close":1.93,"volume":4825017},{"time":"2025-10-24","open":1.93,"high":1.94,"low":1.91,"close":1.94,"volume":3221767},{"time":"2025-10-27","open":1.93,"high":1.96,"low":1.93,"close":1.94,"volume":3217701},{"time":"2025-10-28","open":1.94,"high":2,"low":1.92,"close":1.98,"volume":1619030},{"time":"2025-10-29","open":1.98,"high":2.01,"low":1.98,"close":2,"volume":703545},{"time":"2025-10-30","open":1.99,"high":2.03,"low":1.99,"close":2.01,"volume":1327859},{"time":"2025-10-31","open":2.01,"high":2.02,"low":1.96,"close":1.98,"volume":1137647},{"time":"2025-11-03","open":1.98,"high":2,"low":1.98,"close":2,"volume":2369407},{"time":"2025-11-04","open":2,"high":2.01,"low":1.96,"close":1.97,"volume":324069},{"time":"2025-11-05","open":1.97,"high":1.99,"low":1.95,"close":1.97,"volume":2450186},{"time":"2025-11-06","open":1.97,"high":2.02,"low":1.96,"close":2.01,"volume":972510},{"time":"2025-11-07","open":2.01,"high":2.05,"low":1.99,"close":2.03,"volume":1015408},{"time":"2025-11-10","open":2.03,"high":2.05,"low":2.03,"close":2.04,"volume":3074883},{"time":"2025-11-11","open":2.03,"high":2.05,"low":2.03,"close":2.04,"volume":362877},{"time":"2025-11-12","open":2.04,"high":2.06,"low":2.02,"close":2.04,"volume":4858083},{"time":"2025-11-13","open":2.04,"high":2.04,"low":1.99,"close":2,"volume":2723678},{"time":"2025-11-14","open":2,"high":2.01,"low":1.96,"close":1.98,"volume":1969159},{"time":"2025-11-17","open":1.98,"high":2.01,"low":1.95,"close":2.01,"volume":4715913},{"time":"2025-11-18","open":2.01,"high":2.02,"low":1.99,"close":2.02,"volume":5049175},{"time":"2025-11-19","open":2.01,"high":2.04,"low":2,"close":2.03,"volume":3077732},{"time":"2025-11-20","open":2.03,"high":2.04,"low":2.01,"close":2.03,"volume":3351979},{"time":"2025-11-21","open":2.03,"high":2.09,"low":2.02,"close":2.07,"volume":3085913},{"time":"2025-11-24","open":2.07,"high":2.09,"low":2.05,"close":2.08,"volume":4564148},{"time":"2025-11-25","open":2.08,"high":2.1,"low":2.05,"close":2.05,"volume":3566237},{"time":"2025-11-26","open":2.05,"high":2.08,"low":2.03,"close":2.05,"volume":3482363},{"time":"2025-11-27","open":2.05,"high":2.08,"low":2.03,"close":2.07,"volume":4901912},{"time":"2025-11-28","open":2.06,"high":2.08,"low":2.03,"close":2.05,"volume":4704442},{"time":"2025-12-01","open":2.04,"high":2.06,"low":2.03,"close":2.05,"volume":3946292},{"time":"2025-12-02","open":2.05,"high":2.05,"low":2.01,"close":2.03,"volume":1990306},{"time":"2025-12-03","open":2.03,"high":2.08,"low":2.02,"close":2.06,"volume":2246143},{"time":"2025-12-04","open":2.06,"high":2.07,"low":2.05,"close":2.06,"volume":4449111},{"time":"2025-12-05","open":2.05,"high":2.06,"low":2.05,"close":2.06,"volume":1481710},{"time":"2025-12-08","open":2.06,"high":2.09,"low":2.05,"close":2.08,"volume":2208805},{"time":"2025-12-09","open":2.08,"high":2.09,"low":2.03,"close":2.05,"volume":2529820},{"time":"2025-12-10","open":2.05,"high":2.06,"low":2.04,"close":2.05,"volume":1724352},{"time":"2025-12-11","open":2.05,"high":2.07,"low":2.03,"close":2.06,"volume":2056299},{"time":"2025-12-12","open":2.06,"high":2.08,"low":2.05,"close":2.06,"volume":3380888},{"time":"2025-12-15","open":2.06,"high":2.11,"low":2.04,"close":2.09,"volume":3043916},{"time":"2025-12-16","open":2.09,"high":2.13,"low":2.06,"close":2.11,"volume":1548037},{"time":"2025-12-17","open":2.11,"high":2.11,"low":2.07,"close":2.08,"volume":3162143},{"time":"2025-12-18","open":2.08,"high":2.12,"low":2.08,"close":2.12,"volume":4741653},{"time":"2025-12-19","open":2.12,"high":2.13,"low":2.1,"close":2.12,"volume":2384947},{"time":"2025-12-22","open":2.11,"high":2.11,"low":2.08,"close":2.09,"volume":1049243},{"time":"2025-12-23","open":2.08,"high":2.09,"low":2.07,"close":2.07,"volume":3762885},{"time":"2025-12-24","open":2.06,"high":2.08,"low":2.04,"close":2.04,"volume":1475293},{"time":"2025-12-25","open":2.04,"high":2.04,"low":2.03,"close":2.04,"volume":3755751},{"time":"2025-12-26","open":2.03,"high":2.05,"low":1.99,"close":2.02,"volume":1362785},{"time":"2025-12-29","open":2.01,"high":2.01,"low":1.98,"close":2,"volume":1032006},{"time":"2025-12-30","open":2,"high":2.07,"low":1.99,"close":2.05,"volume":2547127},{"time":"2025-12-31","open":2.05,"high":2.08,"low":2.05,"close":2.07,"volume":5141272},{"time":"2026-01-01","open":2.07,"high":2.08,"low":2.06,"close":2.06,"volume":1398749},{"time":"2026-01-02","open":2.06,"high":2.07,"low":2.01,"close":2.03,"volume":3966107},{"time":"2026-01-05","open":2.03,"high":2.05,"low":2.01,"close":2.03,"volume":410635},{"time":"2026-01-06","open":2.03,"high":2.05,"low":2.01,"close":2.05,"volume":1359339},{"time":"2026-01-07","open":2.04,"high":2.05,"low":2.04,"close":2.04,"volume":3487016},{"time":"2026-01-08","open":2.04,"high":2.04,"low":2.02,"close":2.04,"volume":3873190},{"time":"2026-01-09","open":2.04,"high":2.07,"low":2.03,"close":2.05,"volume":2589488},{"time":"2026-01-12","open":2.05,"high":2.08,"low":2.05,"close":2.07,"volume":2986449},{"time":"2026-01-13","open":2.07,"high":2.1,"low":2.06,"close":2.07,"volume":896803},{"time":"2026-01-14","open":2.07,"high":2.1,"low":2.07,"close":2.08,"volume":1735941},{"time":"2026-01-15","open":2.08,"high":2.1,"low":2.06,"close":2.07,"volume":5134578},{"time":"2026-01-16","open":2.07,"high":2.08,"low":2.06,"close":2.08,"volume":2158545},{"time":"2026-01-19","open":2.07,"high":2.09,"low":2.04,"close":2.06,"volume":2231185},{"time":"2026-01-20","open":2.05,"high":2.09,"low":2.04,"close":2.07,"volume":2450007},{"time":"2026-01-21","open":2.07,"high":2.1,"low":2.05,"close":2.08,"volume":2956049},{"time":"2026-01-22","open":2.08,"high":2.08,"low":2.04,"close":2.06,"volume":246801},{"time":"2026-01-23","open":2.06,"high":2.07,"low":2.02,"close":2.04,"volume":2696633},{"time":"2026-01-26","open":2.04,"high":2.06,"low":2.03,"close":2.05,"volume":937285},{"time":"2026-01-27","open":2.05,"high":2.08,"low":2.03,"close":2.05,"volume":2030331},{"time":"2026-01-28","open":2.05,"high":2.06,"low":2.03,"close":2.04,"volume":2408403},{"time":"2026-01-29","open":2.04,"high":2.07,"low":2.02,"close":2.06,"volume":2247543},{"time":"2026-01-30","open":2.06,"high":2.07,"low":2.04,"close":2.05,"volume":5134193},{"time":"2026-02-02","open":2.04,"high":2.05,"low":2.04,"close":2.04,"volume":3482167},{"time":"2026-02-03","open":2.04,"high":2.1,"low":2.02,"close":2.09,"volume":4012326},{"time":"2026-02-04","open":2.08,"high":2.1,"low":2.06,"close":2.07,"volume":605765},{"time":"2026-02-05","open":2.06,"high":2.09,"low":2.04,"close":2.07,"volume":854960},{"time":"2026-02-06","open":2.07,"high":2.1,"low":2.05,"close":2.08,"volume":4541649},{"time":"2026-02-09","open":2.08,"high":2.1,"low":2.05,"close":2.09,"volume":3940121},{"time":"2026-02-10","open":2.09,"high":2.11,"low":2.08,"close":2.09,"volume":4155139},{"time":"2026-02-11","open":2.09,"high":2.12,"low":2.08,"close":2.11,"volume":3529902},{"time":"2026-02-12","open":2.11,"high":2.12,"low":2.07,"close":2.09,"volume":1376246},{"time":"2026-02-13","open":2.09,"high":2.1,"low":2.06,"close":2.07,"volume":4761692},{"time":"2026-02-16","open":2.07,"high":2.08,"low":2.05,"close":2.06,"volume":4711022},{"time":"2026-02-17","open":2.06,"high":2.07,"low":2.04,"close":2.07,"volume":1818708},{"time":"2026-02-18","open":2.06,"high":2.08,"low":2.04,"close":2.04,"volume":3797836},{"time":"2026-02-19","open":2.04,"high":2.04,"low":2.04,"close":2.04,"volume":4786078},{"time":"2026-02-20","open":2.04,"high":2.07,"low":2.02,"close":2.05,"volume":5164820},{"time":"2026-02-23","open":2.05,"high":2.08,"low":2.03,"close":2.07,"volume":3098715},{"time":"2026-02-24","open":2.06,"high":2.09,"low":2.06,"close":2.07,"volume":1844738},{"time":"2026-02-25","open":2.07,"high":2.11,"low":2.05,"close":2.1,"volume":1987238},{"time":"2026-02-26","open":2.1,"high":2.13,"low":2.1,"close":2.12,"volume":2003523},{"time":"2026-02-27","open":2.12,"high":2.15,"low":2.12,"close":2.12,"volume":828194},{"time":"2026-03-02","open":2.12,"high":2.13,"low":2.1,"close":2.11,"volume":4238742},{"time":"2026-03-03","open":2.11,"high":2.12,"low":2.09,"close":2.12,"volume":4804826},{"time":"2026-03-04","open":2.11,"high":2.13,"low":2.06,"close":2.09,"volume":4704229},{"time":"2026-03-05","open":2.09,"high":2.1,"low":2.08,"close":2.09,"volume":3784631},{"time":"2026-03-06","open":2.09,"high":2.12,"low":2.08,"close":2.1,"volume":3717141},{"time":"2026-03-09","open":2.1,"high":2.13,"low":2.09,"close":2.12,"volume":4819976},{"time":"2026-03-10","open":2.11,"high":2.14,"low":2.11,"close":2.11,"volume":2003684},{"time":"2026-03-11","open":2.1,"high":2.12,"low":2.09,"close":2.1,"volume":2178004},{"time":"2026-03-12","open":2.1,"high":2.13,"low":2.09,"close":2.09,"volume":4239763},{"time":"2026-03-13","open":2.09,"high":2.1,"low":2.06,"close":2.08,"volume":1306086},{"time":"2026-03-16","open":2.08,"high":2.09,"low":2.05,"close":2.07,"volume":5042805},{"time":"2026-03-17","open":2.07,"high":2.08,"low":2.02,"close":2.03,"volume":639072},{"time":"2026-03-18","open":2.03,"high":2.04,"low":2.02,"close":2.03,"volume":5071000},{"time":"2026-03-19","open":2.03,"high":2.05,"low":2.03,"close":2.04,"volume":2654591},{"time":"2026-03-20","open":2.04,"high":2.05,"low":2,"close":2.02,"volume":2386218},{"time":"2026-03-23","open":2.02,"high":2.03,"low":2,"close":2.02,"volume":3082646},{"time":"2026-03-24","open":2.02,"high":2.02,"low":1.98,"close":2,"volume":1736843},{"time":"2026-03-25","open":2,"high":2.02,"low":1.98,"close":2.01,"volume":4675754},{"time":"2026-03-26","open":2,"high":2.03,"low":1.97,"close":1.99,"volume":1916785},{"time":"2026-03-27","open":1.99,"high":2,"low":1.96,"close":1.96,"volume":4445882},{"time":"2026-03-30","open":1.96,"high":1.97,"low":1.94,"close":1.97,"volume":3856908},{"time":"2026-03-31","open":1.97,"high":1.97,"low":1.95,"close":1.96,"volume":774438},{"time":"2026-04-01","open":1.95,"high":1.98,"low":1.94,"close":1.96,"volume":4605136},{"time":"2026-04-02","open":1.96,"high":1.99,"low":1.95,"close":1.97,"volume":4301550},{"time":"2026-04-03","open":1.97,"high":1.98,"low":1.95,"close":1.98,"volume":4851472},{"time":"2026-04-06","open":1.97,"high":2.01,"low":1.97,"close":2,"volume":4000896},{"time":"2026-04-07","open":2,"high":2.01,"low":1.97,"close":1.98,"volume":5154201},{"time":"2026-04-08","open":1.98,"high":1.99,"low":1.96,"close":1.98,"volume":2346327},{"time":"2026-04-09","open":1.98,"high":2.02,"low":1.96,"close":2,"volume":3523503},{"time":"2026-04-10","open":2,"high":2.02,"low":1.96,"close":1.97,"volume":976545},{"time":"2026-04-13","open":1.97,"high":1.99,"low":1.95,"close":1.97,"volume":4518743},{"time":"2026-04-14","open":1.97,"high":1.98,"low":1.95,"close":1.96,"volume":764068},{"time":"2026-04-15","open":1.96,"high":1.99,"low":1.94,"close":1.97,"volume":2515688},{"time":"2026-04-16","open":1.97,"high":1.98,"low":1.96,"close":1.98,"volume":2694751},{"time":"2026-04-17","open":1.97,"high":1.98,"low":1.96,"close":1.98,"volume":4299886},{"time":"2026-04-20","open":1.98,"high":2,"low":1.94,"close":1.96,"volume":3464095},{"time":"2026-04-21","open":1.96,"high":1.97,"low":1.94,"close":1.96,"volume":3642471},{"time":"2026-04-22","open":1.96,"high":1.98,"low":1.95,"close":1.98,"volume":2196610},{"time":"2026-04-23","open":1.97,"high":1.99,"low":1.94,"close":1.96,"volume":3014645},{"time":"2026-04-24","open":1.96,"high":1.97,"low":1.93,"close":1.95,"volume":2194473},{"time":"2026-04-27","open":1.95,"high":1.95,"low":1.93,"close":1.94,"volume":5097076},{"time":"2026-04-28","open":1.93,"high":1.95,"low":1.92,"close":1.93,"volume":4121729},{"time":"2026-04-29","open":1.92,"high":1.94,"low":1.91,"close":1.91,"volume":4240465},{"time":"2026-04-30","open":1.91,"high":1.95,"low":1.89,"close":1.93,"volume":4530295},{"time":"2026-05-01","open":1.93,"high":1.95,"low":1.9,"close":1.95,"volume":533544},{"time":"2026-05-04","open":1.94,"high":1.99,"low":1.94,"close":1.98,"volume":1134007},{"time":"2026-05-05","open":1.98,"high":2.02,"low":1.97,"close":2,"volume":1634742},{"time":"2026-05-06","open":2,"high":2,"low":1.98,"close":1.98,"volume":3736961},{"time":"2026-05-07","open":1.98,"high":2,"low":1.97,"close":1.99,"volume":5023765},{"time":"2026-05-08","open":1.99,"high":2,"low":1.96,"close":1.98,"volume":2222413},{"time":"2026-05-11","open":1.98,"high":1.99,"low":1.95,"close":1.97,"volume":829362},{"time":"2026-05-12","open":1.97,"high":1.98,"low":1.93,"close":1.96,"volume":508460},{"time":"2026-05-13","open":1.96,"high":2,"low":1.94,"close":2,"volume":2889503},{"time":"2026-05-14","open":1.99,"high":2.03,"low":1.99,"close":2.01,"volume":2876776},{"time":"2026-05-15","open":2.01,"high":2.05,"low":2,"close":2.03,"volume":3200230},{"time":"2026-05-18","open":2.03,"high":2.05,"low":2.02,"close":2.03,"volume":1580650},{"time":"2026-05-19","open":2.03,"high":2.04,"low":2.02,"close":2.03,"volume":2409434},{"time":"2026-05-20","open":2.03,"high":2.03,"low":1.99,"close":2,"volume":2138557},{"time":"2026-05-21","open":2,"high":2.04,"low":1.98,"close":2.02,"volume":1511800},{"time":"2026-05-22","open":2.02,"high":2.03,"low":2.01,"close":2.02,"volume":219542},{"time":"2026-05-25","open":2.02,"high":2.05,"low":2,"close":2.05,"volume":2401174},{"time":"2026-05-26","open":2.04,"high":2.08,"low":2.02,"close":2.06,"volume":1526635},{"time":"2026-05-27","open":2.06,"high":2.08,"low":2.03,"close":2.07,"volume":2436606},{"time":"2026-05-28","open":2.07,"high":2.1,"low":2.07,"close":2.09,"volume":3584578},{"time":"2026-05-29","open":2.09,"high":2.13,"low":2.08,"close":2.11,"volume":678309},{"time":"2026-06-01","open":2.11,"high":2.12,"low":2.09,"close":2.1,"volume":838087},{"time":"2026-06-02","open":2.1,"high":2.13,"low":2.09,"close":2.11,"volume":949795},{"time":"2026-06-03","open":2.11,"high":2.13,"low":2.08,"close":2.1,"volume":1966916},{"time":"2026-06-04","open":2.1,"high":2.11,"low":2.07,"close":2.1,"volume":4382429},{"time":"2026-06-05","open":2.1,"high":2.11,"low":2.05,"close":2.07,"volume":823969},{"time":"2026-06-08","open":2.07,"high":2.12,"low":2.05,"close":2.09,"volume":1598658},{"time":"2026-06-09","open":2.09,"high":2.11,"low":2.07,"close":2.1,"volume":4902707},{"time":"2026-06-10","open":2.09,"high":2.11,"low":2.07,"close":2.09,"volume":2190160},{"time":"2026-06-11","open":2.08,"high":2.1,"low":2.05,"close":2.08,"volume":2740100},{"time":"2026-06-12","open":2.07,"high":2.09,"low":2.07,"close":2.08,"volume":1647162},{"time":"2026-06-15","open":2.08,"high":2.1,"low":2.04,"close":2.06,"volume":4161380},{"time":"2026-06-16","open":2.06,"high":2.08,"low":2.05,"close":2.07,"volume":3395190},{"time":"2026-06-17","open":2.07,"high":2.08,"low":2.04,"close":2.06,"volume":4772838},{"time":"2026-06-18","open":2.06,"high":2.08,"low":2.05,"close":2.07,"volume":1095477},{"time":"2026-06-19","open":2.06,"high":2.07,"low":2.04,"close":2.05,"volume":3608920},{"time":"2026-06-22","open":2.05,"high":2.1,"low":2.03,"close":2.08,"volume":3865306},{"time":"2026-06-23","open":2.08,"high":2.1,"low":2.06,"close":2.09,"volume":339866},{"time":"2026-06-24","open":2.09,"high":2.11,"low":2.08,"close":2.1,"volume":4574513},{"time":"2026-06-25","open":2.1,"high":2.11,"low":2.03,"close":2.06,"volume":946152},{"time":"2026-06-26","open":2.05,"high":2.08,"low":2.04,"close":2.06,"volume":3874423},{"time":"2026-06-29","open":2.06,"high":2.08,"low":2.04,"close":2.07,"volume":3265972},{"time":"2026-06-30","open":2.07,"high":2.07,"low":2.03,"close":2.05,"volume":5115447},{"time":"2026-07-01","open":2.05,"high":2.07,"low":2.05,"close":2.06,"volume":1322022},{"time":"2026-07-02","open":2.06,"high":2.08,"low":2.06,"close":2.06,"volume":2809613},{"time":"2026-07-03","open":2.06,"high":2.08,"low":2.03,"close":2.05,"volume":4833828},{"time":"2026-07-06","open":2.05,"high":2.06,"low":2.02,"close":2.02,"volume":4794256},{"time":"2026-07-07","open":2.02,"high":2.05,"low":2.01,"close":2.04,"volume":2821875},{"time":"2026-07-08","open":2.04,"high":2.05,"low":2.03,"close":2.05,"volume":753141},{"time":"2026-07-09","open":2.05,"high":2.06,"low":2.05,"close":2.05,"volume":2709774},{"time":"2026-07-10","open":2.05,"high":2.06,"low":2.02,"close":2.04,"volume":2251250},{"time":"2026-07-13","open":2.04,"high":2.06,"low":2.01,"close":2.03,"volume":3830739},{"time":"2026-07-14","open":2.03,"high":2.05,"low":2.02,"close":2.02,"volume":1939493},{"time":"2026-07-15","open":2.02,"high":2.04,"low":2.01,"close":2.03,"volume":1744598},{"time":"2026-07-16","open":2.03,"high":2.04,"low":2.02,"close":2.03,"volume":2085597},{"time":"2026-07-17","open":2.03,"high":2.04,"low":2.01,"close":2.02,"volume":2271609},{"time":"2026-07-20","open":2.02,"high":2.03,"low":1.99,"close":2.01,"volume":5087407},{"time":"2026-07-21","open":2.01,"high":2.03,"low":2.01,"close":2.02,"volume":1649318},{"time":"2026-07-22","open":2.02,"high":2.03,"low":2,"close":2.02,"volume":1124864},{"time":"2026-07-23","open":2.02,"high":2.04,"low":2.01,"close":2.01,"volume":1718721},{"time":"2026-07-24","open":2.01,"high":2.02,"low":1.98,"close":2,"volume":606906},{"time":"2026-07-27","open":2,"high":2.01,"low":1.97,"close":2.01,"volume":1545963},{"time":"2026-07-28","open":2.01,"high":2.04,"low":2,"close":2.03,"volume":1569538},{"time":"2026-07-29","open":2.02,"high":2.02,"low":2.02,"close":2.02,"volume":4385840},{"time":"2026-07-30","open":2.02,"high":2.07,"low":2,"close":2.05,"volume":4681327},{"time":"2026-07-31","open":2.04,"high":2.07,"low":2.01,"close":2.02,"volume":1393351},{"time":"2026-08-03","open":2.02,"high":2.07,"low":2,"close":2.05,"volume":1012565}],"count":261,"source":"fallback","cachedAt":"2026-08-03T12:28:09+00:00"}