{"ok":true,"symbol":"UPDC","name":"UPDC PLC","sector":"Real Estate","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":3.95,"regularMarketChange":0.15,"regularMarketChangePercent":3.95,"52WeekHigh":4.5,"52WeekLow":3.2,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":4.25,"high":4.26,"low":4.21,"close":4.26,"volume":4315290},{"time":"2025-08-05","open":4.26,"high":4.3,"low":4.22,"close":4.24,"volume":4149802},{"time":"2025-08-06","open":4.24,"high":4.26,"low":4.24,"close":4.25,"volume":3863926},{"time":"2025-08-07","open":4.25,"high":4.27,"low":4.22,"close":4.26,"volume":1463386},{"time":"2025-08-08","open":4.26,"high":4.3,"low":4.18,"close":4.23,"volume":660919},{"time":"2025-08-11","open":4.23,"high":4.24,"low":4.17,"close":4.21,"volume":3447708},{"time":"2025-08-12","open":4.21,"high":4.22,"low":4.18,"close":4.21,"volume":1273054},{"time":"2025-08-13","open":4.21,"high":4.23,"low":4.15,"close":4.2,"volume":2528833},{"time":"2025-08-14","open":4.2,"high":4.23,"low":4.16,"close":4.23,"volume":4963000},{"time":"2025-08-15","open":4.23,"high":4.26,"low":4.22,"close":4.24,"volume":5152258},{"time":"2025-08-18","open":4.24,"high":4.26,"low":4.22,"close":4.24,"volume":2623026},{"time":"2025-08-19","open":4.24,"high":4.27,"low":4.21,"close":4.22,"volume":2996899},{"time":"2025-08-20","open":4.21,"high":4.25,"low":4.15,"close":4.19,"volume":2027078},{"time":"2025-08-21","open":4.19,"high":4.24,"low":4.14,"close":4.18,"volume":4960569},{"time":"2025-08-22","open":4.18,"high":4.22,"low":4.17,"close":4.19,"volume":2682461},{"time":"2025-08-25","open":4.19,"high":4.28,"low":4.16,"close":4.24,"volume":1948183},{"time":"2025-08-26","open":4.24,"high":4.26,"low":4.19,"close":4.26,"volume":1062386},{"time":"2025-08-27","open":4.26,"high":4.3,"low":4.21,"close":4.23,"volume":3993952},{"time":"2025-08-28","open":4.23,"high":4.25,"low":4.15,"close":4.16,"volume":4500619},{"time":"2025-08-29","open":4.16,"high":4.2,"low":4.13,"close":4.17,"volume":1748809},{"time":"2025-09-01","open":4.17,"high":4.23,"low":4.14,"close":4.18,"volume":4529499},{"time":"2025-09-02","open":4.18,"high":4.2,"low":4.1,"close":4.14,"volume":1864320},{"time":"2025-09-03","open":4.14,"high":4.17,"low":4.08,"close":4.11,"volume":2942555},{"time":"2025-09-04","open":4.11,"high":4.14,"low":4.1,"close":4.13,"volume":3304329},{"time":"2025-09-05","open":4.13,"high":4.15,"low":4.11,"close":4.14,"volume":1362992},{"time":"2025-09-08","open":4.14,"high":4.19,"low":4.11,"close":4.15,"volume":4115590},{"time":"2025-09-09","open":4.15,"high":4.19,"low":4.12,"close":4.16,"volume":2599276},{"time":"2025-09-10","open":4.16,"high":4.21,"low":4.15,"close":4.16,"volume":688629},{"time":"2025-09-11","open":4.16,"high":4.18,"low":4.11,"close":4.12,"volume":4569092},{"time":"2025-09-12","open":4.12,"high":4.17,"low":4.07,"close":4.15,"volume":4040094},{"time":"2025-09-15","open":4.15,"high":4.19,"low":4.1,"close":4.17,"volume":5072898},{"time":"2025-09-16","open":4.17,"high":4.2,"low":4.08,"close":4.13,"volume":5147838},{"time":"2025-09-17","open":4.13,"high":4.22,"low":4.11,"close":4.17,"volume":3198343},{"time":"2025-09-18","open":4.17,"high":4.21,"low":4.13,"close":4.15,"volume":3869984},{"time":"2025-09-19","open":4.15,"high":4.2,"low":4.14,"close":4.2,"volume":636800},{"time":"2025-09-22","open":4.19,"high":4.22,"low":4.18,"close":4.18,"volume":3479231},{"time":"2025-09-23","open":4.18,"high":4.19,"low":4.14,"close":4.16,"volume":3693251},{"time":"2025-09-24","open":4.16,"high":4.18,"low":4.14,"close":4.17,"volume":343636},{"time":"2025-09-25","open":4.17,"high":4.25,"low":4.14,"close":4.22,"volume":4270784},{"time":"2025-09-26","open":4.22,"high":4.24,"low":4.16,"close":4.17,"volume":785137},{"time":"2025-09-29","open":4.17,"high":4.19,"low":4.17,"close":4.19,"volume":610951},{"time":"2025-09-30","open":4.19,"high":4.22,"low":4.11,"close":4.13,"volume":4647058},{"time":"2025-10-01","open":4.13,"high":4.23,"low":4.1,"close":4.18,"volume":1071229},{"time":"2025-10-02","open":4.18,"high":4.22,"low":4.18,"close":4.19,"volume":2601846},{"time":"2025-10-03","open":4.19,"high":4.23,"low":4.18,"close":4.21,"volume":1720854},{"time":"2025-10-06","open":4.21,"high":4.22,"low":4.18,"close":4.21,"volume":1730297},{"time":"2025-10-07","open":4.21,"high":4.23,"low":4.19,"close":4.22,"volume":1036246},{"time":"2025-10-08","open":4.22,"high":4.24,"low":4.16,"close":4.2,"volume":1403513},{"time":"2025-10-09","open":4.2,"high":4.25,"low":4.16,"close":4.2,"volume":2477310},{"time":"2025-10-10","open":4.2,"high":4.21,"low":4.14,"close":4.16,"volume":3998844},{"time":"2025-10-13","open":4.16,"high":4.23,"low":4.12,"close":4.19,"volume":3225837},{"time":"2025-10-14","open":4.19,"high":4.24,"low":4.18,"close":4.24,"volume":2481066},{"time":"2025-10-15","open":4.24,"high":4.28,"low":4.18,"close":4.2,"volume":4867263},{"time":"2025-10-16","open":4.2,"high":4.24,"low":4.19,"close":4.21,"volume":4380041},{"time":"2025-10-17","open":4.21,"high":4.3,"low":4.16,"close":4.25,"volume":4297048},{"time":"2025-10-20","open":4.25,"high":4.26,"low":4.14,"close":4.18,"volume":4196112},{"time":"2025-10-21","open":4.18,"high":4.22,"low":4.17,"close":4.19,"volume":632902},{"time":"2025-10-22","open":4.19,"high":4.26,"low":4.14,"close":4.24,"volume":3764485},{"time":"2025-10-23","open":4.24,"high":4.25,"low":4.17,"close":4.19,"volume":1414129},{"time":"2025-10-24","open":4.19,"high":4.23,"low":4.11,"close":4.15,"volume":2609841},{"time":"2025-10-27","open":4.15,"high":4.2,"low":4.13,"close":4.16,"volume":3869325},{"time":"2025-10-28","open":4.16,"high":4.21,"low":4.12,"close":4.17,"volume":2822438},{"time":"2025-10-29","open":4.17,"high":4.23,"low":4.12,"close":4.22,"volume":4533689},{"time":"2025-10-30","open":4.22,"high":4.25,"low":4.2,"close":4.21,"volume":486938},{"time":"2025-10-31","open":4.21,"high":4.26,"low":4.16,"close":4.2,"volume":2997190},{"time":"2025-11-03","open":4.2,"high":4.28,"low":4.16,"close":4.24,"volume":3195230},{"time":"2025-11-04","open":4.24,"high":4.28,"low":4.19,"close":4.26,"volume":3064848},{"time":"2025-11-05","open":4.26,"high":4.32,"low":4.23,"close":4.29,"volume":674481},{"time":"2025-11-06","open":4.29,"high":4.31,"low":4.22,"close":4.27,"volume":2110372},{"time":"2025-11-07","open":4.27,"high":4.34,"low":4.22,"close":4.31,"volume":3061669},{"time":"2025-11-10","open":4.31,"high":4.39,"low":4.26,"close":4.37,"volume":1904402},{"time":"2025-11-11","open":4.37,"high":4.38,"low":4.35,"close":4.37,"volume":3855856},{"time":"2025-11-12","open":4.37,"high":4.41,"low":4.34,"close":4.37,"volume":1698622},{"time":"2025-11-13","open":4.37,"high":4.41,"low":4.25,"close":4.29,"volume":2079442},{"time":"2025-11-14","open":4.29,"high":4.37,"low":4.27,"close":4.37,"volume":1846970},{"time":"2025-11-17","open":4.37,"high":4.38,"low":4.36,"close":4.37,"volume":679656},{"time":"2025-11-18","open":4.37,"high":4.41,"low":4.31,"close":4.35,"volume":3745219},{"time":"2025-11-19","open":4.35,"high":4.39,"low":4.26,"close":4.3,"volume":701525},{"time":"2025-11-20","open":4.3,"high":4.31,"low":4.17,"close":4.19,"volume":4370156},{"time":"2025-11-21","open":4.19,"high":4.27,"low":4.15,"close":4.26,"volume":3263590},{"time":"2025-11-24","open":4.25,"high":4.28,"low":4.18,"close":4.21,"volume":1199631},{"time":"2025-11-25","open":4.2,"high":4.2,"low":4.17,"close":4.17,"volume":3867590},{"time":"2025-11-26","open":4.17,"high":4.25,"low":4.13,"close":4.21,"volume":794705},{"time":"2025-11-27","open":4.21,"high":4.25,"low":4.17,"close":4.22,"volume":1073392},{"time":"2025-11-28","open":4.22,"high":4.27,"low":4.18,"close":4.23,"volume":1825166},{"time":"2025-12-01","open":4.23,"high":4.24,"low":4.21,"close":4.24,"volume":4070406},{"time":"2025-12-02","open":4.24,"high":4.27,"low":4.18,"close":4.22,"volume":819654},{"time":"2025-12-03","open":4.22,"high":4.25,"low":4.15,"close":4.17,"volume":1176724},{"time":"2025-12-04","open":4.17,"high":4.25,"low":4.15,"close":4.21,"volume":1421634},{"time":"2025-12-05","open":4.21,"high":4.24,"low":4.19,"close":4.23,"volume":3797253},{"time":"2025-12-08","open":4.23,"high":4.25,"low":4.18,"close":4.22,"volume":432496},{"time":"2025-12-09","open":4.22,"high":4.26,"low":4.14,"close":4.18,"volume":2872080},{"time":"2025-12-10","open":4.18,"high":4.19,"low":4.18,"close":4.18,"volume":1422999},{"time":"2025-12-11","open":4.18,"high":4.25,"low":4.16,"close":4.22,"volume":2346320},{"time":"2025-12-12","open":4.22,"high":4.23,"low":4.13,"close":4.17,"volume":4194331},{"time":"2025-12-15","open":4.17,"high":4.2,"low":4.17,"close":4.17,"volume":1692699},{"time":"2025-12-16","open":4.17,"high":4.19,"low":4.16,"close":4.17,"volume":870034},{"time":"2025-12-17","open":4.17,"high":4.21,"low":4.15,"close":4.18,"volume":2018119},{"time":"2025-12-18","open":4.18,"high":4.25,"low":4.17,"close":4.21,"volume":1900024},{"time":"2025-12-19","open":4.21,"high":4.26,"low":4.12,"close":4.16,"volume":2785465},{"time":"2025-12-22","open":4.16,"high":4.21,"low":4.15,"close":4.18,"volume":2757984},{"time":"2025-12-23","open":4.18,"high":4.19,"low":4.1,"close":4.13,"volume":3681886},{"time":"2025-12-24","open":4.13,"high":4.15,"low":4.09,"close":4.14,"volume":4613360},{"time":"2025-12-25","open":4.14,"high":4.15,"low":4.08,"close":4.12,"volume":3664818},{"time":"2025-12-26","open":4.12,"high":4.12,"low":4.08,"close":4.11,"volume":4759216},{"time":"2025-12-29","open":4.11,"high":4.17,"low":4.08,"close":4.15,"volume":1716988},{"time":"2025-12-30","open":4.15,"high":4.17,"low":4.09,"close":4.12,"volume":5077202},{"time":"2025-12-31","open":4.12,"high":4.13,"low":4.07,"close":4.11,"volume":1341655},{"time":"2026-01-01","open":4.11,"high":4.13,"low":4.05,"close":4.09,"volume":4320877},{"time":"2026-01-02","open":4.09,"high":4.14,"low":4.08,"close":4.1,"volume":3329332},{"time":"2026-01-05","open":4.1,"high":4.12,"low":4.03,"close":4.06,"volume":2498645},{"time":"2026-01-06","open":4.06,"high":4.1,"low":4.02,"close":4.09,"volume":3827242},{"time":"2026-01-07","open":4.09,"high":4.09,"low":4.05,"close":4.08,"volume":3137550},{"time":"2026-01-08","open":4.08,"high":4.13,"low":4.05,"close":4.07,"volume":2242767},{"time":"2026-01-09","open":4.07,"high":4.13,"low":4.02,"close":4.09,"volume":1709176},{"time":"2026-01-12","open":4.09,"high":4.09,"low":4.03,"close":4.06,"volume":1012116},{"time":"2026-01-13","open":4.06,"high":4.08,"low":4.03,"close":4.07,"volume":998913},{"time":"2026-01-14","open":4.07,"high":4.14,"low":4.04,"close":4.12,"volume":1765494},{"time":"2026-01-15","open":4.12,"high":4.16,"low":4.07,"close":4.1,"volume":1699827},{"time":"2026-01-16","open":4.1,"high":4.12,"low":4.07,"close":4.09,"volume":4919993},{"time":"2026-01-19","open":4.09,"high":4.11,"low":4.06,"close":4.09,"volume":4012392},{"time":"2026-01-20","open":4.09,"high":4.12,"low":4.05,"close":4.06,"volume":2231471},{"time":"2026-01-21","open":4.06,"high":4.09,"low":4.04,"close":4.05,"volume":3531331},{"time":"2026-01-22","open":4.05,"high":4.12,"low":4.04,"close":4.1,"volume":4336673},{"time":"2026-01-23","open":4.1,"high":4.17,"low":4.09,"close":4.14,"volume":2200816},{"time":"2026-01-26","open":4.14,"high":4.16,"low":4.12,"close":4.15,"volume":2816820},{"time":"2026-01-27","open":4.15,"high":4.2,"low":4.12,"close":4.15,"volume":2619279},{"time":"2026-01-28","open":4.15,"high":4.17,"low":4.14,"close":4.14,"volume":3813949},{"time":"2026-01-29","open":4.14,"high":4.17,"low":4.12,"close":4.12,"volume":1475079},{"time":"2026-01-30","open":4.11,"high":4.2,"low":4.08,"close":4.17,"volume":2731229},{"time":"2026-02-02","open":4.17,"high":4.25,"low":4.16,"close":4.23,"volume":394280},{"time":"2026-02-03","open":4.23,"high":4.25,"low":4.17,"close":4.2,"volume":2048511},{"time":"2026-02-04","open":4.2,"high":4.25,"low":4.17,"close":4.21,"volume":4981791},{"time":"2026-02-05","open":4.21,"high":4.22,"low":4.18,"close":4.22,"volume":1784365},{"time":"2026-02-06","open":4.22,"high":4.26,"low":4.17,"close":4.25,"volume":337111},{"time":"2026-02-09","open":4.25,"high":4.3,"low":4.14,"close":4.19,"volume":4635851},{"time":"2026-02-10","open":4.19,"high":4.24,"low":4.18,"close":4.21,"volume":3825937},{"time":"2026-02-11","open":4.21,"high":4.28,"low":4.21,"close":4.25,"volume":327274},{"time":"2026-02-12","open":4.25,"high":4.3,"low":4.21,"close":4.26,"volume":3388877},{"time":"2026-02-13","open":4.26,"high":4.27,"low":4.21,"close":4.22,"volume":1199174},{"time":"2026-02-16","open":4.22,"high":4.23,"low":4.16,"close":4.2,"volume":2168530},{"time":"2026-02-17","open":4.2,"high":4.23,"low":4.19,"close":4.2,"volume":3568794},{"time":"2026-02-18","open":4.2,"high":4.24,"low":4.18,"close":4.22,"volume":2736166},{"time":"2026-02-19","open":4.22,"high":4.26,"low":4.2,"close":4.22,"volume":1893298},{"time":"2026-02-20","open":4.22,"high":4.26,"low":4.19,"close":4.23,"volume":1699272},{"time":"2026-02-23","open":4.23,"high":4.31,"low":4.23,"close":4.26,"volume":266953},{"time":"2026-02-24","open":4.26,"high":4.27,"low":4.2,"close":4.22,"volume":2971205},{"time":"2026-02-25","open":4.22,"high":4.25,"low":4.17,"close":4.23,"volume":3283565},{"time":"2026-02-26","open":4.22,"high":4.33,"low":4.2,"close":4.29,"volume":484206},{"time":"2026-02-27","open":4.29,"high":4.34,"low":4.25,"close":4.3,"volume":795383},{"time":"2026-03-02","open":4.3,"high":4.34,"low":4.25,"close":4.28,"volume":3627020},{"time":"2026-03-03","open":4.28,"high":4.35,"low":4.25,"close":4.31,"volume":3599747},{"time":"2026-03-04","open":4.31,"high":4.35,"low":4.24,"close":4.26,"volume":1188377},{"time":"2026-03-05","open":4.26,"high":4.28,"low":4.24,"close":4.26,"volume":4584720},{"time":"2026-03-06","open":4.26,"high":4.37,"low":4.21,"close":4.35,"volume":2087585},{"time":"2026-03-09","open":4.35,"high":4.39,"low":4.25,"close":4.31,"volume":2364948},{"time":"2026-03-10","open":4.31,"high":4.32,"low":4.27,"close":4.29,"volume":3673481},{"time":"2026-03-11","open":4.29,"high":4.34,"low":4.22,"close":4.26,"volume":1939014},{"time":"2026-03-12","open":4.26,"high":4.3,"low":4.21,"close":4.26,"volume":872986},{"time":"2026-03-13","open":4.26,"high":4.28,"low":4.23,"close":4.25,"volume":4399516},{"time":"2026-03-16","open":4.25,"high":4.31,"low":4.22,"close":4.3,"volume":1970528},{"time":"2026-03-17","open":4.3,"high":4.36,"low":4.29,"close":4.32,"volume":227137},{"time":"2026-03-18","open":4.32,"high":4.38,"low":4.3,"close":4.36,"volume":4299570},{"time":"2026-03-19","open":4.36,"high":4.41,"low":4.35,"close":4.36,"volume":3199946},{"time":"2026-03-20","open":4.36,"high":4.41,"low":4.35,"close":4.39,"volume":627496},{"time":"2026-03-23","open":4.39,"high":4.44,"low":4.38,"close":4.43,"volume":4449183},{"time":"2026-03-24","open":4.43,"high":4.47,"low":4.37,"close":4.43,"volume":4515109},{"time":"2026-03-25","open":4.43,"high":4.44,"low":4.39,"close":4.42,"volume":3692783},{"time":"2026-03-26","open":4.42,"high":4.43,"low":4.34,"close":4.37,"volume":431987},{"time":"2026-03-27","open":4.37,"high":4.39,"low":4.37,"close":4.38,"volume":2177879},{"time":"2026-03-30","open":4.38,"high":4.42,"low":4.32,"close":4.34,"volume":1908949},{"time":"2026-03-31","open":4.34,"high":4.37,"low":4.25,"close":4.3,"volume":4363538},{"time":"2026-04-01","open":4.3,"high":4.36,"low":4.3,"close":4.32,"volume":3508882},{"time":"2026-04-02","open":4.32,"high":4.32,"low":4.28,"close":4.28,"volume":2874991},{"time":"2026-04-03","open":4.28,"high":4.33,"low":4.28,"close":4.3,"volume":4897171},{"time":"2026-04-06","open":4.3,"high":4.31,"low":4.22,"close":4.27,"volume":3760584},{"time":"2026-04-07","open":4.27,"high":4.28,"low":4.2,"close":4.23,"volume":2792999},{"time":"2026-04-08","open":4.23,"high":4.29,"low":4.22,"close":4.25,"volume":1582728},{"time":"2026-04-09","open":4.25,"high":4.29,"low":4.23,"close":4.29,"volume":4082745},{"time":"2026-04-10","open":4.29,"high":4.34,"low":4.2,"close":4.22,"volume":1374068},{"time":"2026-04-13","open":4.22,"high":4.26,"low":4.19,"close":4.26,"volume":876749},{"time":"2026-04-14","open":4.26,"high":4.3,"low":4.22,"close":4.28,"volume":1990150},{"time":"2026-04-15","open":4.28,"high":4.28,"low":4.25,"close":4.26,"volume":790686},{"time":"2026-04-16","open":4.26,"high":4.3,"low":4.22,"close":4.26,"volume":2889815},{"time":"2026-04-17","open":4.26,"high":4.31,"low":4.21,"close":4.27,"volume":3232793},{"time":"2026-04-20","open":4.27,"high":4.31,"low":4.25,"close":4.29,"volume":3874575},{"time":"2026-04-21","open":4.29,"high":4.36,"low":4.24,"close":4.35,"volume":4978213},{"time":"2026-04-22","open":4.35,"high":4.47,"low":4.33,"close":4.42,"volume":4818235},{"time":"2026-04-23","open":4.42,"high":4.43,"low":4.37,"close":4.39,"volume":811696},{"time":"2026-04-24","open":4.39,"high":4.44,"low":4.38,"close":4.4,"volume":4917983},{"time":"2026-04-27","open":4.4,"high":4.44,"low":4.33,"close":4.35,"volume":2519903},{"time":"2026-04-28","open":4.35,"high":4.41,"low":4.34,"close":4.37,"volume":3498229},{"time":"2026-04-29","open":4.37,"high":4.39,"low":4.3,"close":4.31,"volume":2014584},{"time":"2026-04-30","open":4.31,"high":4.36,"low":4.27,"close":4.31,"volume":1898422},{"time":"2026-05-01","open":4.31,"high":4.34,"low":4.24,"close":4.25,"volume":1867847},{"time":"2026-05-04","open":4.25,"high":4.27,"low":4.24,"close":4.26,"volume":3476098},{"time":"2026-05-05","open":4.26,"high":4.28,"low":4.22,"close":4.25,"volume":4040802},{"time":"2026-05-06","open":4.25,"high":4.32,"low":4.22,"close":4.27,"volume":1256419},{"time":"2026-05-07","open":4.27,"high":4.3,"low":4.24,"close":4.3,"volume":5086807},{"time":"2026-05-08","open":4.3,"high":4.34,"low":4.25,"close":4.28,"volume":259443},{"time":"2026-05-11","open":4.28,"high":4.32,"low":4.27,"close":4.28,"volume":3610570},{"time":"2026-05-12","open":4.28,"high":4.3,"low":4.24,"close":4.28,"volume":4036380},{"time":"2026-05-13","open":4.28,"high":4.29,"low":4.21,"close":4.23,"volume":3264372},{"time":"2026-05-14","open":4.23,"high":4.28,"low":4.18,"close":4.25,"volume":2446078},{"time":"2026-05-15","open":4.25,"high":4.45,"low":4.2,"close":4.25,"volume":5923853},{"time":"2026-05-18","open":4.25,"high":4.45,"low":4,"close":4.2,"volume":14650569},{"time":"2026-05-19","open":4.2,"high":4.25,"low":4.15,"close":4.2,"volume":5960555},{"time":"2026-05-20","open":4.2,"high":4.5,"low":4.3,"close":4.45,"volume":6134719},{"time":"2026-05-21","open":4.45,"high":4.45,"low":4.05,"close":4.05,"volume":13022869},{"time":"2026-05-22","open":4.05,"high":4.45,"low":4.15,"close":4.35,"volume":9368556},{"time":"2026-05-25","open":4.35,"high":4.45,"low":4.2,"close":4.35,"volume":2249074},{"time":"2026-05-26","open":4.35,"high":4.4,"low":4.05,"close":4.35,"volume":4245087},{"time":"2026-05-29","open":4.35,"high":4.4,"low":4.25,"close":4.4,"volume":1767740},{"time":"2026-06-01","open":4.4,"high":4.2,"low":4.2,"close":4.2,"volume":998800},{"time":"2026-06-02","open":4.2,"high":4.15,"low":4,"close":4,"volume":4246095},{"time":"2026-06-03","open":4,"high":4,"low":3.9,"close":3.95,"volume":3603097},{"time":"2026-06-04","open":3.95,"high":4,"low":3.65,"close":3.9,"volume":8607055},{"time":"2026-06-05","open":3.9,"high":4,"low":3.75,"close":4,"volume":3882658},{"time":"2026-06-08","open":4,"high":3.95,"low":3.8,"close":3.9,"volume":9093317},{"time":"2026-06-09","open":3.9,"high":4,"low":3.85,"close":3.9,"volume":2978084},{"time":"2026-06-10","open":3.9,"high":3.9,"low":3.85,"close":3.85,"volume":2415429},{"time":"2026-06-11","open":3.85,"high":3.95,"low":3.7,"close":3.9,"volume":3427374},{"time":"2026-06-13","open":3.85,"high":3.95,"low":3.7,"close":3.9,"volume":3437374},{"time":"2026-06-15","open":3.9,"high":4.05,"low":3.55,"close":3.85,"volume":5717186},{"time":"2026-06-16","open":3.65,"high":4,"low":3.55,"close":3.55,"volume":10927123},{"time":"2026-06-17","open":3.55,"high":3.8,"low":3.55,"close":3.65,"volume":1981429},{"time":"2026-06-18","open":3.65,"high":3.9,"low":3.8,"close":3.8,"volume":2253461},{"time":"2026-06-19","open":3.8,"high":3.8,"low":3.8,"close":3.8,"volume":474412},{"time":"2026-06-22","open":3.8,"high":3.8,"low":3.65,"close":3.65,"volume":4916352},{"time":"2026-06-23","open":3.65,"high":3.8,"low":3.8,"close":3.8,"volume":3653640},{"time":"2026-06-24","open":3.8,"high":3.7,"low":3.65,"close":3.65,"volume":2078933},{"time":"2026-06-25","open":3.65,"high":3.6,"low":3.45,"close":3.6,"volume":3449206},{"time":"2026-06-26","open":3.6,"high":3.25,"low":3.25,"close":3.25,"volume":1454698},{"time":"2026-06-29","open":3.25,"high":3.55,"low":3.4,"close":3.5,"volume":1896990},{"time":"2026-06-30","open":3.55,"high":3.45,"low":3.2,"close":3.2,"volume":43455974},{"time":"2026-07-01","open":3.2,"high":3.3,"low":3.25,"close":3.3,"volume":40090877},{"time":"2026-07-02","open":3.3,"high":3.6,"low":3.25,"close":3.6,"volume":2524859},{"time":"2026-07-03","open":3.6,"high":3.65,"low":3.5,"close":3.65,"volume":1382065},{"time":"2026-07-06","open":3.65,"high":3.9,"low":3.55,"close":3.9,"volume":4369016},{"time":"2026-07-07","open":3.9,"high":4.2,"low":4.1,"close":4.2,"volume":1127992},{"time":"2026-07-08","open":4.2,"high":4.35,"low":4.35,"close":4.35,"volume":1086368},{"time":"2026-07-09","open":4.35,"high":4.1,"low":3.95,"close":3.95,"volume":4609451},{"time":"2026-07-10","open":3.95,"high":4.2,"low":3.95,"close":4.2,"volume":1160902},{"time":"2026-07-13","open":4.2,"high":4.05,"low":3.8,"close":4.05,"volume":5376337},{"time":"2026-07-14","open":4.05,"high":4,"low":3.95,"close":3.95,"volume":1310412},{"time":"2026-07-15","open":3.95,"high":3.9,"low":3.6,"close":3.85,"volume":6164839},{"time":"2026-07-16","open":3.85,"high":3.85,"low":3.85,"close":3.85,"volume":538069},{"time":"2026-07-17","open":3.85,"high":3.85,"low":3.85,"close":3.85,"volume":1207014},{"time":"2026-07-20","open":3.85,"high":3.9,"low":3.85,"close":3.85,"volume":2828642},{"time":"2026-07-21","open":3.85,"high":4.2,"low":3.85,"close":3.85,"volume":1581636},{"time":"2026-07-22","open":3.85,"high":4.2,"low":3.85,"close":3.9,"volume":4231139},{"time":"2026-07-23","open":3.9,"high":4.2,"low":4,"close":4,"volume":5530527},{"time":"2026-07-24","open":4,"high":4,"low":3.8,"close":4,"volume":3742001},{"time":"2026-07-27","open":4,"high":4,"low":4,"close":4,"volume":4696124},{"time":"2026-07-28","open":4,"high":4,"low":3.85,"close":3.9,"volume":6659592},{"time":"2026-07-29","open":3.9,"high":3.8,"low":3.8,"close":3.8,"volume":1668554},{"time":"2026-07-30","open":3.8,"high":3.8,"low":3.65,"close":3.8,"volume":2199569},{"time":"2026-07-31","open":3.8,"high":3.8,"low":3.6,"close":3.8,"volume":2155209},{"time":"2026-08-03","open":3.8,"high":3.95,"low":3.95,"close":3.95,"volume":685270}],"count":259,"source":"mixed","cachedAt":"2026-08-03T11:26:15+00:00"}