{"ok":true,"symbol":"MRS","name":"MRS Oil Nigeria PLC","sector":"Oil & Gas","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":220,"regularMarketChange":2.52,"regularMarketChangePercent":1.16,"asOf":"2026-08-03","stale":false,"52WeekHigh":237.1,"52WeekLow":202.41,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":220,"high":221.67,"low":218.47,"close":219.45,"volume":268846},{"time":"2025-08-05","open":219.43,"high":219.47,"low":215.67,"close":217.07,"volume":1061045},{"time":"2025-08-06","open":217.05,"high":219.13,"low":213.4,"close":214.96,"volume":1188762},{"time":"2025-08-07","open":214.95,"high":214.99,"low":211.97,"close":213.92,"volume":1290975},{"time":"2025-08-08","open":213.9,"high":217.04,"low":211.95,"close":214.51,"volume":1145785},{"time":"2025-08-11","open":214.5,"high":215.98,"low":213.13,"close":214.24,"volume":362367},{"time":"2025-08-12","open":214.22,"high":215.48,"low":211.11,"close":213.46,"volume":597850},{"time":"2025-08-13","open":213.45,"high":214.21,"low":212.64,"close":214.12,"volume":615340},{"time":"2025-08-14","open":214.1,"high":216.94,"low":213.08,"close":215.26,"volume":594538},{"time":"2025-08-15","open":215.25,"high":216.15,"low":212.62,"close":214.61,"volume":189869},{"time":"2025-08-18","open":214.59,"high":216.18,"low":211.54,"close":212.58,"volume":746598},{"time":"2025-08-19","open":212.57,"high":215.37,"low":210.16,"close":214.51,"volume":676696},{"time":"2025-08-20","open":214.49,"high":216.47,"low":212.75,"close":215.16,"volume":357071},{"time":"2025-08-21","open":215.15,"high":217.91,"low":214.71,"close":216.92,"volume":136889},{"time":"2025-08-22","open":216.9,"high":219.42,"low":216.84,"close":219.26,"volume":721867},{"time":"2025-08-25","open":219.24,"high":223.71,"low":217.78,"close":222.05,"volume":435370},{"time":"2025-08-26","open":222.03,"high":227.54,"low":220.64,"close":226.28,"volume":982572},{"time":"2025-08-27","open":226.26,"high":228.46,"low":221.02,"close":223.11,"volume":958722},{"time":"2025-08-28","open":223.09,"high":226.65,"low":222.64,"close":225.22,"volume":539323},{"time":"2025-08-29","open":225.2,"high":225.29,"low":224.1,"close":224.48,"volume":162575},{"time":"2025-09-01","open":224.46,"high":229.25,"low":222.84,"close":227.08,"volume":406550},{"time":"2025-09-02","open":227.06,"high":228.36,"low":223.73,"close":226.3,"volume":768910},{"time":"2025-09-03","open":226.29,"high":228.58,"low":225.62,"close":225.78,"volume":269407},{"time":"2025-09-04","open":225.76,"high":226.89,"low":225.43,"close":226.27,"volume":58567},{"time":"2025-09-05","open":226.26,"high":230.92,"low":224,"close":229.98,"volume":1123689},{"time":"2025-09-08","open":229.96,"high":235.63,"low":229.21,"close":234.15,"volume":1079280},{"time":"2025-09-09","open":234.13,"high":234.87,"low":232.67,"close":234.67,"volume":257069},{"time":"2025-09-10","open":234.65,"high":236.55,"low":234.51,"close":235.5,"volume":1214563},{"time":"2025-09-11","open":235.48,"high":237.1,"low":232.52,"close":233.62,"volume":954447},{"time":"2025-09-12","open":233.6,"high":235.9,"low":230.2,"close":232.96,"volume":183733},{"time":"2025-09-15","open":232.95,"high":235.12,"low":232.73,"close":233.63,"volume":1185240},{"time":"2025-09-16","open":233.61,"high":234.01,"low":231.55,"close":233.98,"volume":168408},{"time":"2025-09-17","open":233.96,"high":235.61,"low":230.72,"close":233.47,"volume":1155410},{"time":"2025-09-18","open":233.46,"high":234.05,"low":228.58,"close":230.73,"volume":135781},{"time":"2025-09-19","open":230.72,"high":232.73,"low":228.66,"close":230.02,"volume":232059},{"time":"2025-09-22","open":230,"high":236.22,"low":228.1,"close":233.91,"volume":803982},{"time":"2025-09-23","open":233.9,"high":236.46,"low":229.65,"close":231.19,"volume":623390},{"time":"2025-09-24","open":231.17,"high":234.96,"low":228.68,"close":232.83,"volume":1069841},{"time":"2025-09-25","open":232.81,"high":233.04,"low":229.57,"close":231.23,"volume":821852},{"time":"2025-09-26","open":231.22,"high":232.52,"low":231.22,"close":232.02,"volume":1094370},{"time":"2025-09-29","open":232,"high":232.61,"low":229.34,"close":230.33,"volume":1193281},{"time":"2025-09-30","open":230.32,"high":232.78,"low":228.25,"close":230.67,"volume":366269},{"time":"2025-10-01","open":230.65,"high":232.29,"low":228.27,"close":229.96,"volume":969854},{"time":"2025-10-02","open":229.95,"high":231.92,"low":225.64,"close":227.13,"volume":938773},{"time":"2025-10-03","open":227.11,"high":229.57,"low":226.03,"close":227.13,"volume":279658},{"time":"2025-10-06","open":227.11,"high":228.96,"low":224.4,"close":226.47,"volume":410152},{"time":"2025-10-07","open":226.45,"high":227.42,"low":222.5,"close":224.4,"volume":220693},{"time":"2025-10-08","open":224.38,"high":226.15,"low":222.86,"close":224.5,"volume":1093173},{"time":"2025-10-09","open":224.49,"high":228.9,"low":223.92,"close":227.43,"volume":862127},{"time":"2025-10-10","open":227.41,"high":231.11,"low":225.55,"close":228.57,"volume":1193846},{"time":"2025-10-13","open":228.55,"high":232.55,"low":228.43,"close":229.89,"volume":180607},{"time":"2025-10-14","open":229.87,"high":234.96,"low":227.99,"close":232.51,"volume":694749},{"time":"2025-10-15","open":232.49,"high":233.15,"low":229.42,"close":229.75,"volume":64432},{"time":"2025-10-16","open":229.74,"high":231.31,"low":225.8,"close":226.53,"volume":263267},{"time":"2025-10-17","open":226.51,"high":228.59,"low":225.02,"close":225.45,"volume":1143428},{"time":"2025-10-20","open":225.43,"high":226.86,"low":224.88,"close":225.59,"volume":880037},{"time":"2025-10-21","open":225.58,"high":227.76,"low":223.46,"close":225.5,"volume":77301},{"time":"2025-10-22","open":225.48,"high":227.84,"low":223.85,"close":224.57,"volume":1257926},{"time":"2025-10-23","open":224.55,"high":227.22,"low":221.46,"close":223.33,"volume":1060308},{"time":"2025-10-24","open":223.32,"high":226.26,"low":220.95,"close":225.62,"volume":746846},{"time":"2025-10-27","open":225.6,"high":227.97,"low":222.57,"close":225.24,"volume":175049},{"time":"2025-10-28","open":225.22,"high":228.97,"low":222.86,"close":227.05,"volume":1044722},{"time":"2025-10-29","open":227.04,"high":229.82,"low":225.52,"close":227.54,"volume":603189},{"time":"2025-10-30","open":227.52,"high":232.64,"low":224.85,"close":230.31,"volume":659923},{"time":"2025-10-31","open":230.29,"high":232.58,"low":226.72,"close":227.51,"volume":1075930},{"time":"2025-11-03","open":227.5,"high":229.95,"low":226.17,"close":227.57,"volume":445478},{"time":"2025-11-04","open":227.55,"high":228.32,"low":224.67,"close":225.68,"volume":572038},{"time":"2025-11-05","open":225.66,"high":226.88,"low":221.12,"close":223.14,"volume":400368},{"time":"2025-11-06","open":223.12,"high":224.85,"low":221.29,"close":222.36,"volume":396243},{"time":"2025-11-07","open":222.35,"high":223.02,"low":217.52,"close":219.85,"volume":1058234},{"time":"2025-11-10","open":219.84,"high":222.23,"low":216.87,"close":218,"volume":395820},{"time":"2025-11-11","open":217.98,"high":218.95,"low":216.51,"close":217.35,"volume":908793},{"time":"2025-11-12","open":217.34,"high":218.93,"low":216.35,"close":217.36,"volume":448173},{"time":"2025-11-13","open":217.34,"high":221.63,"low":215.38,"close":219.31,"volume":672282},{"time":"2025-11-14","open":219.3,"high":220.71,"low":216.25,"close":218.55,"volume":227220},{"time":"2025-11-17","open":218.54,"high":221.1,"low":216.26,"close":219.71,"volume":872242},{"time":"2025-11-18","open":219.7,"high":223.89,"low":219.53,"close":221.58,"volume":881403},{"time":"2025-11-19","open":221.56,"high":225.7,"low":219.99,"close":223.37,"volume":1026957},{"time":"2025-11-20","open":223.36,"high":225.29,"low":222.31,"close":223.34,"volume":381130},{"time":"2025-11-21","open":223.32,"high":225.6,"low":220.96,"close":221.57,"volume":654852},{"time":"2025-11-24","open":221.55,"high":224.48,"low":219.18,"close":221.97,"volume":1168462},{"time":"2025-11-25","open":221.96,"high":223.55,"low":221.9,"close":223.04,"volume":414175},{"time":"2025-11-26","open":223.03,"high":225.55,"low":222.67,"close":225.06,"volume":616864},{"time":"2025-11-27","open":225.05,"high":229.46,"low":222.68,"close":228.16,"volume":1072266},{"time":"2025-11-28","open":228.14,"high":230.91,"low":227.92,"close":228.19,"volume":433823},{"time":"2025-12-01","open":228.18,"high":229.2,"low":225.26,"close":226.39,"volume":1124725},{"time":"2025-12-02","open":226.37,"high":227.81,"low":225.81,"close":227.73,"volume":514145},{"time":"2025-12-03","open":227.71,"high":230.14,"low":224.53,"close":225.31,"volume":759801},{"time":"2025-12-04","open":225.3,"high":227,"low":224.76,"close":226.78,"volume":876759},{"time":"2025-12-05","open":226.76,"high":226.88,"low":223.24,"close":225.81,"volume":488304},{"time":"2025-12-08","open":225.79,"high":228.43,"low":221.15,"close":222.06,"volume":942821},{"time":"2025-12-09","open":222.04,"high":224.43,"low":217.89,"close":219.59,"volume":884359},{"time":"2025-12-10","open":219.57,"high":220.12,"low":218.51,"close":218.79,"volume":1037944},{"time":"2025-12-11","open":218.77,"high":219.67,"low":217.12,"close":217.14,"volume":507309},{"time":"2025-12-12","open":217.13,"high":217.8,"low":216.66,"close":216.73,"volume":376353},{"time":"2025-12-15","open":216.72,"high":218.69,"low":214.33,"close":217.38,"volume":950090},{"time":"2025-12-16","open":217.37,"high":218.53,"low":216.67,"close":217.69,"volume":159802},{"time":"2025-12-17","open":217.68,"high":218.32,"low":214.04,"close":216.58,"volume":1084374},{"time":"2025-12-18","open":216.56,"high":219.25,"low":216.4,"close":217.58,"volume":1049032},{"time":"2025-12-19","open":217.57,"high":219.22,"low":213.53,"close":214.47,"volume":697810},{"time":"2025-12-22","open":214.46,"high":214.68,"low":212.52,"close":213.66,"volume":1140613},{"time":"2025-12-23","open":213.65,"high":215.52,"low":212.42,"close":213.41,"volume":593661},{"time":"2025-12-24","open":213.39,"high":214.32,"low":212.4,"close":214.07,"volume":1206961},{"time":"2025-12-25","open":214.05,"high":218.27,"low":213.07,"close":216.32,"volume":598161},{"time":"2025-12-26","open":216.3,"high":218.82,"low":214.29,"close":217.11,"volume":832358},{"time":"2025-12-29","open":217.09,"high":219.24,"low":213.91,"close":215.13,"volume":1295898},{"time":"2025-12-30","open":215.11,"high":216.41,"low":214.08,"close":215.04,"volume":952777},{"time":"2025-12-31","open":215.03,"high":218.06,"low":213.22,"close":217.08,"volume":938530},{"time":"2026-01-01","open":217.07,"high":217.58,"low":214.86,"close":215.37,"volume":182328},{"time":"2026-01-02","open":215.36,"high":219.3,"low":215.21,"close":217.93,"volume":847167},{"time":"2026-01-05","open":217.91,"high":218.62,"low":216.81,"close":218.23,"volume":434136},{"time":"2026-01-06","open":218.21,"high":219.22,"low":217.63,"close":217.63,"volume":753706},{"time":"2026-01-07","open":217.61,"high":220.4,"low":216.91,"close":219.39,"volume":468470},{"time":"2026-01-08","open":219.37,"high":221.06,"low":217.1,"close":219.44,"volume":1151447},{"time":"2026-01-09","open":219.43,"high":220.87,"low":216.83,"close":220.59,"volume":375927},{"time":"2026-01-12","open":220.57,"high":221.37,"low":216.93,"close":219.25,"volume":350302},{"time":"2026-01-13","open":219.24,"high":223.33,"low":218.27,"close":221.41,"volume":628490},{"time":"2026-01-14","open":221.4,"high":222.28,"low":220.97,"close":221.37,"volume":806899},{"time":"2026-01-15","open":221.35,"high":223.61,"low":218.84,"close":222.17,"volume":1206262},{"time":"2026-01-16","open":222.16,"high":223.25,"low":220.74,"close":221.34,"volume":1174911},{"time":"2026-01-19","open":221.32,"high":224.16,"low":220.64,"close":222.17,"volume":682707},{"time":"2026-01-20","open":222.16,"high":224.61,"low":218.04,"close":220.04,"volume":1145904},{"time":"2026-01-21","open":220.02,"high":222.38,"low":219.07,"close":220.22,"volume":776192},{"time":"2026-01-22","open":220.2,"high":222.06,"low":216.65,"close":218.94,"volume":526028},{"time":"2026-01-23","open":218.92,"high":219.18,"low":218.42,"close":218.45,"volume":1250652},{"time":"2026-01-26","open":218.44,"high":218.54,"low":214.67,"close":216.03,"volume":868858},{"time":"2026-01-27","open":216.01,"high":217.45,"low":214.13,"close":215.69,"volume":673190},{"time":"2026-01-28","open":215.67,"high":217.71,"low":212.54,"close":214.52,"volume":1109708},{"time":"2026-01-29","open":214.51,"high":215.85,"low":212.67,"close":213.57,"volume":411420},{"time":"2026-01-30","open":213.55,"high":213.81,"low":213.27,"close":213.42,"volume":521707},{"time":"2026-02-02","open":213.41,"high":214.67,"low":210.97,"close":213.12,"volume":1128372},{"time":"2026-02-03","open":213.11,"high":214.63,"low":210.83,"close":211.94,"volume":438983},{"time":"2026-02-04","open":211.92,"high":215.12,"low":211.09,"close":213.48,"volume":407770},{"time":"2026-02-05","open":213.46,"high":216.4,"low":211.13,"close":215.34,"volume":567234},{"time":"2026-02-06","open":215.32,"high":217.53,"low":212.84,"close":216.86,"volume":767482},{"time":"2026-02-09","open":216.84,"high":216.87,"low":214.1,"close":216.1,"volume":77025},{"time":"2026-02-10","open":216.08,"high":217.91,"low":212.76,"close":213.75,"volume":443981},{"time":"2026-02-11","open":213.73,"high":215.26,"low":213.47,"close":214.66,"volume":550104},{"time":"2026-02-12","open":214.65,"high":214.79,"low":212.26,"close":214.26,"volume":1205608},{"time":"2026-02-13","open":214.25,"high":215.15,"low":213.05,"close":213.88,"volume":974062},{"time":"2026-02-16","open":213.87,"high":214.26,"low":211.39,"close":213.48,"volume":577451},{"time":"2026-02-17","open":213.46,"high":215.31,"low":210.35,"close":210.42,"volume":605647},{"time":"2026-02-18","open":210.41,"high":212.17,"low":208.69,"close":211.87,"volume":235667},{"time":"2026-02-19","open":211.85,"high":215.19,"low":209.65,"close":213.29,"volume":1148038},{"time":"2026-02-20","open":213.27,"high":215.1,"low":211.87,"close":214.89,"volume":454045},{"time":"2026-02-23","open":214.87,"high":216.7,"low":212.61,"close":214.59,"volume":312401},{"time":"2026-02-24","open":214.58,"high":215.02,"low":212.87,"close":214.54,"volume":1110628},{"time":"2026-02-25","open":214.52,"high":216.89,"low":213.58,"close":216.02,"volume":709031},{"time":"2026-02-26","open":216,"high":217.93,"low":215.01,"close":216.45,"volume":387204},{"time":"2026-02-27","open":216.43,"high":218.14,"low":214.57,"close":217.1,"volume":1138400},{"time":"2026-03-02","open":217.08,"high":221.54,"low":215.51,"close":219.84,"volume":419489},{"time":"2026-03-03","open":219.83,"high":221.61,"low":218.94,"close":220.44,"volume":477416},{"time":"2026-03-04","open":220.43,"high":222.76,"low":218.97,"close":220.31,"volume":1030791},{"time":"2026-03-05","open":220.29,"high":222.64,"low":215.54,"close":217.19,"volume":1231213},{"time":"2026-03-06","open":217.17,"high":219.35,"low":215.25,"close":215.75,"volume":807002},{"time":"2026-03-09","open":215.73,"high":217.05,"low":214.02,"close":215.53,"volume":445779},{"time":"2026-03-10","open":215.52,"high":216.98,"low":212.01,"close":213.2,"volume":395694},{"time":"2026-03-11","open":213.19,"high":215.85,"low":213.07,"close":214.24,"volume":51733},{"time":"2026-03-12","open":214.22,"high":217.95,"low":211.95,"close":215.46,"volume":1037155},{"time":"2026-03-13","open":215.44,"high":218.87,"low":214.77,"close":216.31,"volume":584578},{"time":"2026-03-16","open":216.29,"high":218.73,"low":214.98,"close":217.7,"volume":710177},{"time":"2026-03-17","open":217.69,"high":219.49,"low":216.41,"close":216.54,"volume":351715},{"time":"2026-03-18","open":216.53,"high":217.25,"low":215.18,"close":217.23,"volume":900391},{"time":"2026-03-19","open":217.21,"high":217.39,"low":213.83,"close":214.76,"volume":241563},{"time":"2026-03-20","open":214.75,"high":215.27,"low":213.44,"close":213.94,"volume":123984},{"time":"2026-03-23","open":213.92,"high":216.41,"low":212.74,"close":213.91,"volume":1245067},{"time":"2026-03-24","open":213.9,"high":216.4,"low":213.54,"close":215.06,"volume":964590},{"time":"2026-03-25","open":215.05,"high":217.54,"low":213.55,"close":216.75,"volume":1134935},{"time":"2026-03-26","open":216.73,"high":218.27,"low":214.2,"close":215.6,"volume":506187},{"time":"2026-03-27","open":215.58,"high":216.2,"low":214.66,"close":215.5,"volume":1122888},{"time":"2026-03-30","open":215.49,"high":216.12,"low":214.76,"close":215.43,"volume":919793},{"time":"2026-03-31","open":215.41,"high":216.86,"low":214.07,"close":216.67,"volume":190263},{"time":"2026-04-01","open":216.65,"high":218,"low":214.73,"close":215.85,"volume":86791},{"time":"2026-04-02","open":215.84,"high":218.07,"low":213.55,"close":218,"volume":412258},{"time":"2026-04-03","open":217.99,"high":222.02,"low":216.62,"close":220.3,"volume":266681},{"time":"2026-04-06","open":220.29,"high":222.87,"low":219.09,"close":219.85,"volume":971147},{"time":"2026-04-07","open":219.84,"high":221.83,"low":218.67,"close":219.85,"volume":942083},{"time":"2026-04-08","open":219.83,"high":221.11,"low":216.34,"close":218.45,"volume":428774},{"time":"2026-04-09","open":218.43,"high":219.95,"low":216.68,"close":219.13,"volume":98798},{"time":"2026-04-10","open":219.12,"high":219.27,"low":217.04,"close":218.27,"volume":1203631},{"time":"2026-04-13","open":218.25,"high":218.76,"low":215.37,"close":215.39,"volume":73735},{"time":"2026-04-14","open":215.37,"high":215.41,"low":212.18,"close":214.42,"volume":822843},{"time":"2026-04-15","open":214.4,"high":214.95,"low":210.79,"close":213.14,"volume":978531},{"time":"2026-04-16","open":213.12,"high":215.66,"low":211.86,"close":213.34,"volume":144368},{"time":"2026-04-17","open":213.33,"high":215.64,"low":213.28,"close":215.39,"volume":331655},{"time":"2026-04-20","open":215.37,"high":219.25,"low":215.36,"close":217.06,"volume":619721},{"time":"2026-04-21","open":217.05,"high":222.38,"low":215.1,"close":220.18,"volume":656834},{"time":"2026-04-22","open":220.16,"high":221.92,"low":216.98,"close":217.85,"volume":792537},{"time":"2026-04-23","open":217.84,"high":218.46,"low":215.86,"close":218.08,"volume":1180588},{"time":"2026-04-24","open":218.07,"high":219.16,"low":214.31,"close":216.13,"volume":353297},{"time":"2026-04-27","open":216.12,"high":216.7,"low":215.28,"close":215.28,"volume":386707},{"time":"2026-04-28","open":215.27,"high":217.8,"low":213.7,"close":215.49,"volume":695501},{"time":"2026-04-29","open":215.48,"high":216.52,"low":211.55,"close":212.01,"volume":560469},{"time":"2026-04-30","open":212,"high":213.97,"low":208.66,"close":210.61,"volume":293637},{"time":"2026-05-01","open":210.59,"high":212.81,"low":207.73,"close":208.72,"volume":1080420},{"time":"2026-05-04","open":208.7,"high":209.41,"low":206.95,"close":207.11,"volume":98226},{"time":"2026-05-05","open":207.09,"high":207.51,"low":204.52,"close":206.19,"volume":340524},{"time":"2026-05-06","open":206.18,"high":207.73,"low":204.77,"close":206.08,"volume":1018274},{"time":"2026-05-07","open":206.07,"high":207.28,"low":204.21,"close":205.2,"volume":560492},{"time":"2026-05-08","open":205.18,"high":205.91,"low":204.16,"close":205.19,"volume":1186442},{"time":"2026-05-11","open":205.18,"high":206.78,"low":203.69,"close":203.85,"volume":367120},{"time":"2026-05-12","open":203.84,"high":205,"low":202.81,"close":203.65,"volume":77240},{"time":"2026-05-13","open":203.63,"high":207,"low":202.41,"close":205.46,"volume":654416},{"time":"2026-05-14","open":205.44,"high":208.17,"low":204.03,"close":206.59,"volume":923560},{"time":"2026-05-15","open":206.57,"high":207.97,"low":206.41,"close":206.58,"volume":1105369},{"time":"2026-05-18","open":206.57,"high":210.16,"low":205.33,"close":208.86,"volume":1001864},{"time":"2026-05-19","open":208.84,"high":209.37,"low":206.22,"close":208.25,"volume":383134},{"time":"2026-05-20","open":208.24,"high":209.8,"low":206.97,"close":207.56,"volume":1231334},{"time":"2026-05-21","open":207.54,"high":210.07,"low":207.18,"close":208.58,"volume":1124478},{"time":"2026-05-22","open":208.56,"high":209.69,"low":205.49,"close":206.81,"volume":907304},{"time":"2026-05-25","open":206.79,"high":210.08,"low":206.56,"close":207.68,"volume":243269},{"time":"2026-05-26","open":207.67,"high":211.76,"low":205.52,"close":210.63,"volume":264276},{"time":"2026-05-27","open":210.62,"high":213.97,"low":209,"close":212.11,"volume":676852},{"time":"2026-05-28","open":212.09,"high":213.41,"low":209.89,"close":213.08,"volume":438841},{"time":"2026-05-29","open":213.06,"high":214.64,"low":210.93,"close":211.26,"volume":83095},{"time":"2026-06-01","open":211.24,"high":211.8,"low":209.45,"close":209.52,"volume":1027818},{"time":"2026-06-02","open":209.51,"high":211.25,"low":208.54,"close":210.08,"volume":120943},{"time":"2026-06-03","open":210.06,"high":210.61,"low":207.96,"close":210.23,"volume":1061914},{"time":"2026-06-04","open":210.22,"high":211.8,"low":209.05,"close":211.52,"volume":572268},{"time":"2026-06-05","open":211.5,"high":211.58,"low":209.29,"close":209.63,"volume":1090229},{"time":"2026-06-08","open":209.62,"high":211.75,"low":207.54,"close":209.1,"volume":687854},{"time":"2026-06-09","open":209.09,"high":213.46,"low":208.78,"close":212.82,"volume":945912},{"time":"2026-06-10","open":212.81,"high":214.31,"low":211.1,"close":212.51,"volume":765302},{"time":"2026-06-11","open":212.5,"high":219.18,"low":211.16,"close":217.11,"volume":888278},{"time":"2026-06-12","open":217.09,"high":218.44,"low":214.76,"close":215.63,"volume":91690},{"time":"2026-06-15","open":215.62,"high":217.21,"low":213.54,"close":214.9,"volume":691711},{"time":"2026-06-16","open":214.88,"high":215.62,"low":214.12,"close":214.8,"volume":508792},{"time":"2026-06-17","open":214.78,"high":220.33,"low":212.36,"close":217.82,"volume":626647},{"time":"2026-06-18","open":217.81,"high":219.23,"low":215.39,"close":218.05,"volume":483659},{"time":"2026-06-19","open":218.04,"high":218.21,"low":215.79,"close":216.13,"volume":152966},{"time":"2026-06-22","open":216.11,"high":217.28,"low":214.2,"close":216.5,"volume":192396},{"time":"2026-06-23","open":216.48,"high":216.99,"low":215.54,"close":216.59,"volume":771097},{"time":"2026-06-24","open":216.58,"high":218.45,"low":213.11,"close":213.85,"volume":1249924},{"time":"2026-06-25","open":213.84,"high":214.05,"low":211.56,"close":213.7,"volume":101147},{"time":"2026-06-26","open":213.68,"high":214.34,"low":211.89,"close":213.61,"volume":343558},{"time":"2026-06-29","open":213.59,"high":215.23,"low":209.85,"close":210.52,"volume":1135379},{"time":"2026-06-30","open":210.51,"high":211.32,"low":209.89,"close":211.16,"volume":403203},{"time":"2026-07-01","open":211.14,"high":213.09,"low":208.65,"close":209.28,"volume":1234329},{"time":"2026-07-02","open":209.27,"high":211.81,"low":206.99,"close":209.76,"volume":1065985},{"time":"2026-07-03","open":209.74,"high":214.38,"low":209.27,"close":212.51,"volume":1061901},{"time":"2026-07-06","open":212.49,"high":213.36,"low":210.18,"close":211.12,"volume":818124},{"time":"2026-07-07","open":211.1,"high":214.67,"low":211.05,"close":213.11,"volume":529731},{"time":"2026-07-08","open":213.09,"high":213.2,"low":211.62,"close":212.85,"volume":71874},{"time":"2026-07-09","open":212.83,"high":215.31,"low":208.67,"close":210.44,"volume":696143},{"time":"2026-07-10","open":210.43,"high":212.57,"low":208.46,"close":208.9,"volume":60324},{"time":"2026-07-13","open":208.88,"high":209.36,"low":206.98,"close":208.1,"volume":1190007},{"time":"2026-07-14","open":208.09,"high":214.15,"low":205.67,"close":212.29,"volume":557890},{"time":"2026-07-15","open":212.27,"high":214.93,"low":210.26,"close":214.19,"volume":854816},{"time":"2026-07-16","open":214.18,"high":215.88,"low":212.43,"close":214.4,"volume":59300},{"time":"2026-07-17","open":214.39,"high":219.02,"low":213,"close":217.16,"volume":1183282},{"time":"2026-07-20","open":217.14,"high":219.76,"low":216.49,"close":218.48,"volume":174888},{"time":"2026-07-21","open":218.47,"high":220.97,"low":215.13,"close":216.53,"volume":237780},{"time":"2026-07-22","open":216.51,"high":219.38,"low":215.6,"close":218.81,"volume":375012},{"time":"2026-07-23","open":218.8,"high":221.95,"low":217.68,"close":220.8,"volume":376942},{"time":"2026-07-24","open":220.79,"high":222.91,"low":218.34,"close":220.07,"volume":1091397},{"time":"2026-07-27","open":220.06,"high":221.7,"low":219.41,"close":220.41,"volume":1233710},{"time":"2026-07-28","open":220.39,"high":222.37,"low":219.26,"close":221.86,"volume":58235},{"time":"2026-07-29","open":221.84,"high":224.45,"low":216.64,"close":217,"volume":1265175},{"time":"2026-07-30","open":216.99,"high":220.35,"low":215.87,"close":218,"volume":1150838},{"time":"2026-07-31","open":217.98,"high":218.86,"low":215.13,"close":217.48,"volume":569503},{"time":"2026-08-03","open":217.47,"high":221.16,"low":215.93,"close":220,"volume":604660}],"count":261,"source":"fallback","cachedAt":"2026-08-03T12:53:33+00:00"}