{"ok":true,"symbol":"ARDOVA","name":"Ardova PLC","sector":"Oil & Gas","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":25,"regularMarketChange":0.06,"regularMarketChangePercent":0.24,"asOf":"2026-08-03","stale":false,"52WeekHigh":26.78,"52WeekLow":22.72,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":25,"high":25.2,"low":24.7,"close":24.99,"volume":2898957},{"time":"2025-08-05","open":25.01,"high":25.31,"low":24.82,"close":25.08,"volume":3678779},{"time":"2025-08-06","open":25.09,"high":25.37,"low":25.05,"close":25.09,"volume":2309751},{"time":"2025-08-07","open":25.11,"high":25.42,"low":24.83,"close":25.16,"volume":4143764},{"time":"2025-08-08","open":25.17,"high":25.45,"low":25.17,"close":25.18,"volume":4397623},{"time":"2025-08-11","open":25.2,"high":25.56,"low":25.18,"close":25.39,"volume":4043332},{"time":"2025-08-12","open":25.4,"high":25.44,"low":24.85,"close":25.02,"volume":5099485},{"time":"2025-08-13","open":25.04,"high":25.3,"low":24.84,"close":25.04,"volume":2927503},{"time":"2025-08-14","open":25.05,"high":25.15,"low":24.76,"close":24.91,"volume":4806404},{"time":"2025-08-15","open":24.93,"high":25.23,"low":24.67,"close":25.03,"volume":2370338},{"time":"2025-08-18","open":25.04,"high":25.1,"low":24.66,"close":24.71,"volume":2319287},{"time":"2025-08-19","open":24.73,"high":24.92,"low":24.48,"close":24.49,"volume":2030119},{"time":"2025-08-20","open":24.51,"high":24.75,"low":24.29,"close":24.5,"volume":1177624},{"time":"2025-08-21","open":24.51,"high":24.71,"low":24.37,"close":24.37,"volume":4098201},{"time":"2025-08-22","open":24.39,"high":24.82,"low":24.21,"close":24.56,"volume":2267515},{"time":"2025-08-25","open":24.57,"high":24.62,"low":24.42,"close":24.56,"volume":3792787},{"time":"2025-08-26","open":24.58,"high":24.92,"low":24.29,"close":24.88,"volume":4115247},{"time":"2025-08-27","open":24.9,"high":24.98,"low":24.74,"close":24.93,"volume":1053874},{"time":"2025-08-28","open":24.94,"high":25.05,"low":24.61,"close":24.72,"volume":4772678},{"time":"2025-08-29","open":24.74,"high":24.99,"low":24.73,"close":24.92,"volume":1095622},{"time":"2025-09-01","open":24.93,"high":25.25,"low":24.65,"close":25.21,"volume":1700652},{"time":"2025-09-02","open":25.22,"high":25.44,"low":25.08,"close":25.23,"volume":3972393},{"time":"2025-09-03","open":25.25,"high":25.36,"low":25.16,"close":25.28,"volume":3556721},{"time":"2025-09-04","open":25.29,"high":25.47,"low":24.62,"close":24.91,"volume":814713},{"time":"2025-09-05","open":24.92,"high":25.19,"low":24.69,"close":24.93,"volume":293415},{"time":"2025-09-08","open":24.95,"high":25.3,"low":24.76,"close":25.1,"volume":1891405},{"time":"2025-09-09","open":25.12,"high":25.15,"low":25.05,"close":25.13,"volume":473300},{"time":"2025-09-10","open":25.14,"high":25.44,"low":25.03,"close":25.39,"volume":4154148},{"time":"2025-09-11","open":25.4,"high":25.93,"low":25.36,"close":25.83,"volume":2207093},{"time":"2025-09-12","open":25.84,"high":26.08,"low":25.78,"close":25.98,"volume":3420701},{"time":"2025-09-15","open":25.99,"high":26.47,"low":25.81,"close":26.18,"volume":1621066},{"time":"2025-09-16","open":26.19,"high":26.25,"low":26.08,"close":26.1,"volume":3853053},{"time":"2025-09-17","open":26.12,"high":26.41,"low":26.05,"close":26.33,"volume":260003},{"time":"2025-09-18","open":26.35,"high":26.5,"low":26.22,"close":26.3,"volume":4886746},{"time":"2025-09-19","open":26.31,"high":26.34,"low":25.92,"close":26.17,"volume":331948},{"time":"2025-09-22","open":26.19,"high":26.49,"low":25.9,"close":26.11,"volume":3267617},{"time":"2025-09-23","open":26.13,"high":26.39,"low":25.73,"close":25.87,"volume":4201005},{"time":"2025-09-24","open":25.89,"high":26.13,"low":25.86,"close":25.88,"volume":352212},{"time":"2025-09-25","open":25.9,"high":26.19,"low":25.41,"close":25.46,"volume":2034432},{"time":"2025-09-26","open":25.47,"high":25.68,"low":25.28,"close":25.37,"volume":2328126},{"time":"2025-09-29","open":25.38,"high":25.69,"low":25.1,"close":25.18,"volume":4010282},{"time":"2025-09-30","open":25.19,"high":25.89,"low":24.98,"close":25.66,"volume":3510508},{"time":"2025-10-01","open":25.67,"high":25.94,"low":25.54,"close":25.75,"volume":991843},{"time":"2025-10-02","open":25.77,"high":25.8,"low":25.42,"close":25.6,"volume":370995},{"time":"2025-10-03","open":25.61,"high":25.64,"low":25.27,"close":25.46,"volume":5075121},{"time":"2025-10-06","open":25.47,"high":25.97,"low":25.22,"close":25.78,"volume":1455312},{"time":"2025-10-07","open":25.8,"high":25.97,"low":25.39,"close":25.56,"volume":3915625},{"time":"2025-10-08","open":25.58,"high":25.61,"low":25.31,"close":25.49,"volume":845797},{"time":"2025-10-09","open":25.51,"high":26.05,"low":25.42,"close":25.77,"volume":240694},{"time":"2025-10-10","open":25.78,"high":26.05,"low":25.34,"close":25.61,"volume":325100},{"time":"2025-10-13","open":25.62,"high":25.86,"low":25.45,"close":25.86,"volume":453625},{"time":"2025-10-14","open":25.88,"high":25.91,"low":25.77,"close":25.83,"volume":2897297},{"time":"2025-10-15","open":25.85,"high":26.22,"low":25.75,"close":25.93,"volume":3735842},{"time":"2025-10-16","open":25.95,"high":25.97,"low":25.59,"close":25.84,"volume":2822682},{"time":"2025-10-17","open":25.85,"high":26,"low":25.65,"close":25.74,"volume":553371},{"time":"2025-10-20","open":25.75,"high":25.84,"low":25.31,"close":25.48,"volume":4822479},{"time":"2025-10-21","open":25.5,"high":25.54,"low":25.37,"close":25.46,"volume":1973852},{"time":"2025-10-22","open":25.47,"high":25.56,"low":25.32,"close":25.33,"volume":2609727},{"time":"2025-10-23","open":25.34,"high":25.49,"low":25.01,"close":25.01,"volume":3700356},{"time":"2025-10-24","open":25.03,"high":25.27,"low":24.64,"close":24.93,"volume":4402583},{"time":"2025-10-27","open":24.95,"high":25.03,"low":24.7,"close":24.72,"volume":1228243},{"time":"2025-10-28","open":24.74,"high":24.81,"low":24.49,"close":24.54,"volume":576301},{"time":"2025-10-29","open":24.55,"high":24.84,"low":24.25,"close":24.8,"volume":5031318},{"time":"2025-10-30","open":24.82,"high":25.27,"low":24.71,"close":25.03,"volume":1110131},{"time":"2025-10-31","open":25.04,"high":25.38,"low":25.04,"close":25.32,"volume":2183542},{"time":"2025-11-03","open":25.34,"high":25.61,"low":24.93,"close":24.96,"volume":2985391},{"time":"2025-11-04","open":24.98,"high":25.19,"low":24.44,"close":24.68,"volume":3322522},{"time":"2025-11-05","open":24.69,"high":24.84,"low":24.4,"close":24.73,"volume":5190961},{"time":"2025-11-06","open":24.75,"high":24.95,"low":24.29,"close":24.47,"volume":1361070},{"time":"2025-11-07","open":24.48,"high":24.5,"low":24.1,"close":24.39,"volume":1492444},{"time":"2025-11-10","open":24.4,"high":24.58,"low":24,"close":24.13,"volume":853039},{"time":"2025-11-11","open":24.15,"high":24.2,"low":23.8,"close":23.91,"volume":3621258},{"time":"2025-11-12","open":23.92,"high":24.32,"low":23.86,"close":24.06,"volume":4419720},{"time":"2025-11-13","open":24.07,"high":24.34,"low":23.61,"close":23.89,"volume":5039892},{"time":"2025-11-14","open":23.91,"high":23.93,"low":23.53,"close":23.75,"volume":5143029},{"time":"2025-11-17","open":23.77,"high":23.89,"low":23.34,"close":23.58,"volume":2939586},{"time":"2025-11-18","open":23.59,"high":23.61,"low":23.34,"close":23.53,"volume":1331741},{"time":"2025-11-19","open":23.54,"high":23.69,"low":23.36,"close":23.54,"volume":3626685},{"time":"2025-11-20","open":23.56,"high":23.79,"low":23.48,"close":23.5,"volume":2567024},{"time":"2025-11-21","open":23.51,"high":23.52,"low":23.27,"close":23.43,"volume":3953915},{"time":"2025-11-24","open":23.44,"high":23.46,"low":22.95,"close":23.08,"volume":3433516},{"time":"2025-11-25","open":23.1,"high":23.22,"low":22.86,"close":22.89,"volume":3952825},{"time":"2025-11-26","open":22.9,"high":22.94,"low":22.73,"close":22.8,"volume":3842205},{"time":"2025-11-27","open":22.81,"high":23.13,"low":22.72,"close":23.04,"volume":3323658},{"time":"2025-11-28","open":23.06,"high":23.21,"low":22.91,"close":23.15,"volume":2351347},{"time":"2025-12-01","open":23.17,"high":23.35,"low":22.78,"close":22.92,"volume":1938893},{"time":"2025-12-02","open":22.94,"high":23.25,"low":22.85,"close":23.05,"volume":1391688},{"time":"2025-12-03","open":23.07,"high":23.14,"low":22.94,"close":23.12,"volume":2016700},{"time":"2025-12-04","open":23.13,"high":23.46,"low":22.92,"close":23.21,"volume":802231},{"time":"2025-12-05","open":23.22,"high":23.59,"low":23.13,"close":23.34,"volume":2120583},{"time":"2025-12-08","open":23.35,"high":23.67,"low":23.25,"close":23.57,"volume":3582800},{"time":"2025-12-09","open":23.59,"high":23.6,"low":23.14,"close":23.32,"volume":641427},{"time":"2025-12-10","open":23.34,"high":23.52,"low":23.15,"close":23.34,"volume":269649},{"time":"2025-12-11","open":23.35,"high":23.83,"low":23.2,"close":23.56,"volume":3918233},{"time":"2025-12-12","open":23.58,"high":23.67,"low":23.09,"close":23.28,"volume":840367},{"time":"2025-12-15","open":23.3,"high":23.46,"low":23.18,"close":23.33,"volume":1653761},{"time":"2025-12-16","open":23.34,"high":23.55,"low":22.9,"close":23.17,"volume":554338},{"time":"2025-12-17","open":23.19,"high":23.42,"low":22.9,"close":23.01,"volume":4781356},{"time":"2025-12-18","open":23.02,"high":23.33,"low":22.96,"close":23.27,"volume":3634988},{"time":"2025-12-19","open":23.28,"high":23.53,"low":23.13,"close":23.4,"volume":3439188},{"time":"2025-12-22","open":23.41,"high":24.1,"low":23.28,"close":23.85,"volume":1200081},{"time":"2025-12-23","open":23.86,"high":23.87,"low":23.53,"close":23.74,"volume":208169},{"time":"2025-12-24","open":23.76,"high":24.3,"low":23.75,"close":24.05,"volume":2346320},{"time":"2025-12-25","open":24.06,"high":24.7,"low":23.93,"close":24.53,"volume":1269791},{"time":"2025-12-26","open":24.54,"high":25.05,"low":24.32,"close":24.8,"volume":4794482},{"time":"2025-12-29","open":24.82,"high":24.99,"low":24.58,"close":24.72,"volume":640130},{"time":"2025-12-30","open":24.73,"high":24.96,"low":24.59,"close":24.61,"volume":4001360},{"time":"2025-12-31","open":24.62,"high":24.77,"low":24.33,"close":24.49,"volume":5136282},{"time":"2026-01-01","open":24.51,"high":24.89,"low":24.29,"close":24.73,"volume":2144749},{"time":"2026-01-02","open":24.75,"high":24.87,"low":24.46,"close":24.53,"volume":231462},{"time":"2026-01-05","open":24.55,"high":24.82,"low":24.09,"close":24.21,"volume":887726},{"time":"2026-01-06","open":24.22,"high":24.38,"low":23.59,"close":23.86,"volume":4455030},{"time":"2026-01-07","open":23.87,"high":24.1,"low":23.6,"close":23.95,"volume":4328479},{"time":"2026-01-08","open":23.96,"high":24.13,"low":23.54,"close":23.82,"volume":2493689},{"time":"2026-01-09","open":23.84,"high":23.89,"low":23.55,"close":23.56,"volume":1041935},{"time":"2026-01-12","open":23.57,"high":23.61,"low":23.23,"close":23.47,"volume":4650098},{"time":"2026-01-13","open":23.48,"high":23.57,"low":23.43,"close":23.5,"volume":1619431},{"time":"2026-01-14","open":23.52,"high":24.09,"low":23.4,"close":23.85,"volume":2815167},{"time":"2026-01-15","open":23.86,"high":24.04,"low":23.57,"close":23.75,"volume":612687},{"time":"2026-01-16","open":23.76,"high":24.04,"low":23.56,"close":23.57,"volume":610267},{"time":"2026-01-19","open":23.58,"high":23.72,"low":23.46,"close":23.55,"volume":4288318},{"time":"2026-01-20","open":23.56,"high":23.76,"low":23.32,"close":23.35,"volume":2855613},{"time":"2026-01-21","open":23.36,"high":23.67,"low":23.09,"close":23.55,"volume":3099148},{"time":"2026-01-22","open":23.56,"high":23.71,"low":23.17,"close":23.4,"volume":2021072},{"time":"2026-01-23","open":23.41,"high":23.42,"low":23.06,"close":23.21,"volume":278576},{"time":"2026-01-26","open":23.22,"high":23.51,"low":22.97,"close":23.48,"volume":1815639},{"time":"2026-01-27","open":23.49,"high":23.75,"low":23.3,"close":23.6,"volume":464227},{"time":"2026-01-28","open":23.62,"high":23.77,"low":23.09,"close":23.2,"volume":571834},{"time":"2026-01-29","open":23.21,"high":23.45,"low":23.17,"close":23.23,"volume":4757158},{"time":"2026-01-30","open":23.25,"high":23.58,"low":23.13,"close":23.36,"volume":4581280},{"time":"2026-02-02","open":23.38,"high":23.69,"low":23.22,"close":23.42,"volume":1122861},{"time":"2026-02-03","open":23.44,"high":23.55,"low":23.2,"close":23.35,"volume":4037688},{"time":"2026-02-04","open":23.36,"high":23.77,"low":23.2,"close":23.6,"volume":1540306},{"time":"2026-02-05","open":23.62,"high":23.95,"low":23.38,"close":23.72,"volume":1743528},{"time":"2026-02-06","open":23.73,"high":23.76,"low":23.43,"close":23.64,"volume":4805292},{"time":"2026-02-09","open":23.66,"high":24.1,"low":23.44,"close":23.93,"volume":2236614},{"time":"2026-02-10","open":23.94,"high":24.25,"low":23.72,"close":24,"volume":1394334},{"time":"2026-02-11","open":24.01,"high":24.21,"low":23.85,"close":24.1,"volume":1492863},{"time":"2026-02-12","open":24.11,"high":24.39,"low":23.91,"close":24.35,"volume":4295353},{"time":"2026-02-13","open":24.37,"high":24.67,"low":24.18,"close":24.47,"volume":4861473},{"time":"2026-02-16","open":24.48,"high":24.78,"low":24.45,"close":24.51,"volume":2211413},{"time":"2026-02-17","open":24.53,"high":24.74,"low":24.16,"close":24.42,"volume":3388782},{"time":"2026-02-18","open":24.44,"high":24.76,"low":24.28,"close":24.59,"volume":4043748},{"time":"2026-02-19","open":24.6,"high":24.79,"low":24.24,"close":24.46,"volume":1187034},{"time":"2026-02-20","open":24.48,"high":24.86,"low":24.33,"close":24.59,"volume":1060348},{"time":"2026-02-23","open":24.6,"high":24.75,"low":24.25,"close":24.47,"volume":4004333},{"time":"2026-02-24","open":24.48,"high":24.5,"low":24.34,"close":24.47,"volume":656330},{"time":"2026-02-25","open":24.49,"high":24.66,"low":24.27,"close":24.59,"volume":1652006},{"time":"2026-02-26","open":24.6,"high":24.8,"low":24.32,"close":24.51,"volume":3112362},{"time":"2026-02-27","open":24.53,"high":24.64,"low":24.03,"close":24.21,"volume":4445645},{"time":"2026-03-02","open":24.23,"high":24.42,"low":23.96,"close":24.37,"volume":257385},{"time":"2026-03-03","open":24.38,"high":24.49,"low":24.27,"close":24.34,"volume":1316069},{"time":"2026-03-04","open":24.35,"high":24.61,"low":24.03,"close":24.23,"volume":2441877},{"time":"2026-03-05","open":24.25,"high":24.27,"low":23.91,"close":24.05,"volume":4746459},{"time":"2026-03-06","open":24.07,"high":24.2,"low":23.8,"close":24.19,"volume":2727915},{"time":"2026-03-09","open":24.2,"high":24.32,"low":24.09,"close":24.16,"volume":5191909},{"time":"2026-03-10","open":24.17,"high":24.34,"low":23.58,"close":23.8,"volume":4702291},{"time":"2026-03-11","open":23.81,"high":23.99,"low":23.74,"close":23.98,"volume":5137659},{"time":"2026-03-12","open":23.99,"high":24.31,"low":23.79,"close":24.26,"volume":2818915},{"time":"2026-03-13","open":24.27,"high":24.51,"low":24.18,"close":24.22,"volume":452241},{"time":"2026-03-16","open":24.23,"high":24.39,"low":24.09,"close":24.11,"volume":1676768},{"time":"2026-03-17","open":24.13,"high":24.32,"low":24.04,"close":24.15,"volume":4191804},{"time":"2026-03-18","open":24.16,"high":24.31,"low":23.51,"close":23.79,"volume":3139657},{"time":"2026-03-19","open":23.8,"high":24.21,"low":23.59,"close":24.06,"volume":511851},{"time":"2026-03-20","open":24.07,"high":24.11,"low":23.61,"close":23.86,"volume":2704009},{"time":"2026-03-23","open":23.87,"high":24.12,"low":23.84,"close":24.11,"volume":3842661},{"time":"2026-03-24","open":24.12,"high":24.17,"low":23.69,"close":23.75,"volume":4020970},{"time":"2026-03-25","open":23.76,"high":24.16,"low":23.49,"close":24.06,"volume":984619},{"time":"2026-03-26","open":24.07,"high":24.27,"low":23.77,"close":24.02,"volume":2979042},{"time":"2026-03-27","open":24.03,"high":24.22,"low":23.87,"close":23.91,"volume":1279731},{"time":"2026-03-30","open":23.93,"high":24,"low":23.73,"close":23.96,"volume":253523},{"time":"2026-03-31","open":23.97,"high":24.31,"low":23.76,"close":24.04,"volume":2515552},{"time":"2026-04-01","open":24.05,"high":24.38,"low":23.81,"close":24.1,"volume":3728996},{"time":"2026-04-02","open":24.11,"high":24.23,"low":23.98,"close":24.09,"volume":2717786},{"time":"2026-04-03","open":24.11,"high":24.82,"low":23.9,"close":24.52,"volume":4701105},{"time":"2026-04-06","open":24.53,"high":24.81,"low":24.37,"close":24.5,"volume":487817},{"time":"2026-04-07","open":24.51,"high":24.59,"low":24.29,"close":24.41,"volume":4263889},{"time":"2026-04-08","open":24.43,"high":24.67,"low":24.23,"close":24.26,"volume":4041398},{"time":"2026-04-09","open":24.28,"high":24.3,"low":23.99,"close":24.03,"volume":3788906},{"time":"2026-04-10","open":24.05,"high":24.47,"low":23.9,"close":24.19,"volume":1604773},{"time":"2026-04-13","open":24.21,"high":24.71,"low":24.01,"close":24.46,"volume":902405},{"time":"2026-04-14","open":24.48,"high":24.68,"low":24.01,"close":24.27,"volume":3324468},{"time":"2026-04-15","open":24.28,"high":24.5,"low":24.15,"close":24.49,"volume":4866797},{"time":"2026-04-16","open":24.51,"high":24.86,"low":24.4,"close":24.79,"volume":2346999},{"time":"2026-04-17","open":24.8,"high":24.94,"low":24.68,"close":24.71,"volume":2772674},{"time":"2026-04-20","open":24.73,"high":24.77,"low":24.54,"close":24.58,"volume":224760},{"time":"2026-04-21","open":24.6,"high":24.87,"low":24.18,"close":24.46,"volume":447617},{"time":"2026-04-22","open":24.48,"high":24.98,"low":24.39,"close":24.89,"volume":4304326},{"time":"2026-04-23","open":24.91,"high":25.48,"low":24.9,"close":25.22,"volume":4488059},{"time":"2026-04-24","open":25.24,"high":25.35,"low":25.01,"close":25.08,"volume":2253433},{"time":"2026-04-27","open":25.1,"high":25.23,"low":24.85,"close":25.15,"volume":4320445},{"time":"2026-04-28","open":25.17,"high":25.6,"low":24.92,"close":25.39,"volume":1382873},{"time":"2026-04-29","open":25.41,"high":25.79,"low":25.13,"close":25.53,"volume":697932},{"time":"2026-04-30","open":25.55,"high":25.76,"low":25,"close":25.15,"volume":2919569},{"time":"2026-05-01","open":25.17,"high":25.72,"low":24.91,"close":25.42,"volume":4538891},{"time":"2026-05-04","open":25.43,"high":25.74,"low":25.26,"close":25.35,"volume":3887070},{"time":"2026-05-05","open":25.37,"high":25.71,"low":25.09,"close":25.53,"volume":2513457},{"time":"2026-05-06","open":25.54,"high":26.08,"low":25.53,"close":25.87,"volume":1749708},{"time":"2026-05-07","open":25.89,"high":26.22,"low":25.81,"close":26.11,"volume":3284370},{"time":"2026-05-08","open":26.13,"high":26.32,"low":25.98,"close":26.01,"volume":4476695},{"time":"2026-05-11","open":26.03,"high":26.19,"low":25.7,"close":25.95,"volume":808370},{"time":"2026-05-12","open":25.97,"high":26.01,"low":25.71,"close":25.9,"volume":1182375},{"time":"2026-05-13","open":25.92,"high":26.04,"low":25.51,"close":25.63,"volume":3604386},{"time":"2026-05-14","open":25.65,"high":25.8,"low":25.22,"close":25.52,"volume":998907},{"time":"2026-05-15","open":25.54,"high":25.92,"low":25.47,"close":25.87,"volume":1394765},{"time":"2026-05-18","open":25.88,"high":26.18,"low":25.65,"close":25.68,"volume":337616},{"time":"2026-05-19","open":25.7,"high":25.96,"low":25.26,"close":25.53,"volume":3025813},{"time":"2026-05-20","open":25.54,"high":26.03,"low":25.5,"close":25.88,"volume":1195270},{"time":"2026-05-21","open":25.9,"high":25.97,"low":25.74,"close":25.91,"volume":2073868},{"time":"2026-05-22","open":25.92,"high":26.35,"low":25.81,"close":26.11,"volume":661524},{"time":"2026-05-25","open":26.12,"high":26.33,"low":25.96,"close":26.28,"volume":4043178},{"time":"2026-05-26","open":26.3,"high":26.61,"low":25.96,"close":25.99,"volume":4283790},{"time":"2026-05-27","open":26.01,"high":26.13,"low":25.77,"close":25.93,"volume":1561824},{"time":"2026-05-28","open":25.94,"high":26.17,"low":25.87,"close":25.99,"volume":3445775},{"time":"2026-05-29","open":26,"high":26.08,"low":25.67,"close":25.96,"volume":1481939},{"time":"2026-06-01","open":25.97,"high":26.27,"low":25.36,"close":25.5,"volume":4415945},{"time":"2026-06-02","open":25.51,"high":25.57,"low":25.33,"close":25.4,"volume":290476},{"time":"2026-06-03","open":25.41,"high":25.55,"low":25.34,"close":25.38,"volume":4222157},{"time":"2026-06-04","open":25.39,"high":25.49,"low":25.28,"close":25.36,"volume":1736769},{"time":"2026-06-05","open":25.37,"high":25.47,"low":24.96,"close":25.21,"volume":1008717},{"time":"2026-06-08","open":25.23,"high":25.53,"low":24.68,"close":24.83,"volume":3083146},{"time":"2026-06-09","open":24.85,"high":24.96,"low":24.48,"close":24.73,"volume":4032102},{"time":"2026-06-10","open":24.75,"high":25.1,"low":24.57,"close":25.04,"volume":3884835},{"time":"2026-06-11","open":25.06,"high":25.31,"low":24.89,"close":25,"volume":951619},{"time":"2026-06-12","open":25.02,"high":25.22,"low":24.96,"close":25.21,"volume":3705417},{"time":"2026-06-15","open":25.23,"high":25.24,"low":25,"close":25.01,"volume":2571216},{"time":"2026-06-16","open":25.02,"high":25.1,"low":24.93,"close":25.08,"volume":2674080},{"time":"2026-06-17","open":25.1,"high":25.21,"low":24.82,"close":25.15,"volume":2688733},{"time":"2026-06-18","open":25.17,"high":25.32,"low":24.95,"close":25.19,"volume":1290914},{"time":"2026-06-19","open":25.21,"high":25.52,"low":25.05,"close":25.39,"volume":3208811},{"time":"2026-06-22","open":25.41,"high":25.78,"low":25.27,"close":25.63,"volume":3386507},{"time":"2026-06-23","open":25.64,"high":25.91,"low":25.37,"close":25.75,"volume":2175735},{"time":"2026-06-24","open":25.76,"high":25.76,"low":25.55,"close":25.59,"volume":3642086},{"time":"2026-06-25","open":25.6,"high":26.02,"low":25.36,"close":25.95,"volume":4882436},{"time":"2026-06-26","open":25.97,"high":26.43,"low":25.75,"close":26.15,"volume":3576456},{"time":"2026-06-29","open":26.17,"high":26.27,"low":25.77,"close":26.06,"volume":711930},{"time":"2026-06-30","open":26.08,"high":26.53,"low":26.03,"close":26.41,"volume":2405985},{"time":"2026-07-01","open":26.43,"high":26.77,"low":26.19,"close":26.65,"volume":867411},{"time":"2026-07-02","open":26.67,"high":26.78,"low":26.26,"close":26.37,"volume":1683887},{"time":"2026-07-03","open":26.38,"high":26.65,"low":25.8,"close":25.91,"volume":4647282},{"time":"2026-07-06","open":25.92,"high":26.11,"low":25.77,"close":25.82,"volume":5125050},{"time":"2026-07-07","open":25.84,"high":26.11,"low":25.46,"close":25.55,"volume":4421352},{"time":"2026-07-08","open":25.56,"high":25.79,"low":25.42,"close":25.48,"volume":2522662},{"time":"2026-07-09","open":25.5,"high":25.76,"low":25.22,"close":25.58,"volume":1964447},{"time":"2026-07-10","open":25.59,"high":25.96,"low":25.3,"close":25.75,"volume":4162886},{"time":"2026-07-13","open":25.77,"high":26.15,"low":25.62,"close":26.01,"volume":1303708},{"time":"2026-07-14","open":26.03,"high":26.16,"low":25.74,"close":25.93,"volume":4643826},{"time":"2026-07-15","open":25.94,"high":26.08,"low":25.41,"close":25.66,"volume":735800},{"time":"2026-07-16","open":25.68,"high":25.82,"low":25.46,"close":25.54,"volume":2505047},{"time":"2026-07-17","open":25.55,"high":25.86,"low":25.52,"close":25.55,"volume":4170292},{"time":"2026-07-20","open":25.57,"high":25.58,"low":25.43,"close":25.57,"volume":4573887},{"time":"2026-07-21","open":25.59,"high":25.61,"low":25.42,"close":25.49,"volume":4455470},{"time":"2026-07-22","open":25.51,"high":25.88,"low":25.26,"close":25.71,"volume":1434817},{"time":"2026-07-23","open":25.72,"high":25.97,"low":25.27,"close":25.47,"volume":3842808},{"time":"2026-07-24","open":25.48,"high":25.96,"low":25.45,"close":25.68,"volume":2928098},{"time":"2026-07-27","open":25.7,"high":25.89,"low":25.34,"close":25.64,"volume":4246371},{"time":"2026-07-28","open":25.65,"high":25.91,"low":25.1,"close":25.38,"volume":5083988},{"time":"2026-07-29","open":25.4,"high":25.69,"low":24.94,"close":25.04,"volume":2453385},{"time":"2026-07-30","open":25.05,"high":25.45,"low":24.79,"close":25.19,"volume":2398739},{"time":"2026-07-31","open":25.21,"high":25.25,"low":24.66,"close":24.94,"volume":2942231},{"time":"2026-08-03","open":24.95,"high":25.18,"low":24.72,"close":25,"volume":1858648}],"count":261,"source":"fallback","cachedAt":"2026-08-03T15:48:53+00:00"}