{"ok":true,"symbol":"UBA","name":"United Bank for Africa PLC","sector":"Financial Services","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":44.5,"regularMarketChange":-1.35,"regularMarketChangePercent":-2.94,"52WeekHigh":48.9,"52WeekLow":37.5,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-01","open":43.7,"high":44.28,"low":43.18,"close":44.19,"volume":4884290},{"time":"2025-08-04","open":44.15,"high":44.59,"low":43.26,"close":43.52,"volume":2912481},{"time":"2025-08-05","open":43.49,"high":43.51,"low":42.87,"close":43.19,"volume":4252677},{"time":"2025-08-06","open":43.15,"high":43.8,"low":42.63,"close":43.54,"volume":5018770},{"time":"2025-08-07","open":43.5,"high":44.05,"low":43.19,"close":43.58,"volume":3252758},{"time":"2025-08-08","open":43.54,"high":43.73,"low":42.98,"close":43.38,"volume":3036019},{"time":"2025-08-11","open":43.34,"high":43.38,"low":42.89,"close":43.11,"volume":4421349},{"time":"2025-08-12","open":43.07,"high":43.52,"low":43.07,"close":43.2,"volume":2932114},{"time":"2025-08-13","open":43.17,"high":43.32,"low":43.05,"close":43.28,"volume":4904142},{"time":"2025-08-14","open":43.24,"high":44.01,"low":42.81,"close":43.54,"volume":2240913},{"time":"2025-08-15","open":43.5,"high":43.75,"low":43.12,"close":43.37,"volume":4088156},{"time":"2025-08-18","open":43.33,"high":43.77,"low":43.05,"close":43.51,"volume":385121},{"time":"2025-08-19","open":43.47,"high":43.53,"low":42.69,"close":42.83,"volume":5091604},{"time":"2025-08-20","open":42.8,"high":43.51,"low":42.67,"close":43,"volume":1997214},{"time":"2025-08-21","open":42.97,"high":43.28,"low":42.65,"close":42.68,"volume":267431},{"time":"2025-08-22","open":42.64,"high":42.85,"low":42.57,"close":42.59,"volume":2144656},{"time":"2025-08-25","open":42.56,"high":42.88,"low":42.18,"close":42.53,"volume":3376778},{"time":"2025-08-26","open":42.49,"high":43.12,"low":42.01,"close":43.03,"volume":4865671},{"time":"2025-08-27","open":43,"high":43.88,"low":42.64,"close":43.51,"volume":3588617},{"time":"2025-08-28","open":43.47,"high":44.45,"low":43.03,"close":43.95,"volume":3921798},{"time":"2025-08-29","open":43.91,"high":44.12,"low":43.51,"close":43.94,"volume":3961802},{"time":"2025-09-01","open":43.9,"high":44.02,"low":43.68,"close":43.8,"volume":2173512},{"time":"2025-09-02","open":43.77,"high":44.31,"low":43.52,"close":43.8,"volume":4565802},{"time":"2025-09-03","open":43.77,"high":43.85,"low":43.06,"close":43.36,"volume":3485121},{"time":"2025-09-04","open":43.32,"high":43.62,"low":42.9,"close":43.21,"volume":2896346},{"time":"2025-09-05","open":43.17,"high":43.61,"low":42.85,"close":43.29,"volume":3565226},{"time":"2025-09-08","open":43.25,"high":43.74,"low":41.89,"close":42.28,"volume":1742248},{"time":"2025-09-09","open":42.24,"high":42.77,"low":41.94,"close":42.62,"volume":3648973},{"time":"2025-09-10","open":42.59,"high":42.76,"low":42.05,"close":42.33,"volume":2159648},{"time":"2025-09-11","open":42.3,"high":43.1,"low":41.9,"close":42.91,"volume":3428346},{"time":"2025-09-12","open":42.87,"high":43.29,"low":42.59,"close":42.99,"volume":1709925},{"time":"2025-09-15","open":42.95,"high":43.43,"low":42.84,"close":42.98,"volume":2136764},{"time":"2025-09-16","open":42.95,"high":43.02,"low":42.28,"close":42.65,"volume":617540},{"time":"2025-09-17","open":42.61,"high":42.76,"low":42.43,"close":42.5,"volume":4194225},{"time":"2025-09-18","open":42.47,"high":42.61,"low":41.91,"close":42.25,"volume":1004038},{"time":"2025-09-19","open":42.22,"high":42.29,"low":41.54,"close":41.96,"volume":3319240},{"time":"2025-09-22","open":41.92,"high":42.46,"low":41.44,"close":42.13,"volume":1854483},{"time":"2025-09-23","open":42.1,"high":42.44,"low":41.87,"close":42.11,"volume":1513822},{"time":"2025-09-24","open":42.07,"high":42.47,"low":42.06,"close":42.19,"volume":4872561},{"time":"2025-09-25","open":42.15,"high":42.6,"low":41.72,"close":42.12,"volume":1827768},{"time":"2025-09-26","open":42.09,"high":42.39,"low":42.03,"close":42.33,"volume":3880599},{"time":"2025-09-29","open":42.29,"high":42.43,"low":42.12,"close":42.21,"volume":1308483},{"time":"2025-09-30","open":42.17,"high":42.54,"low":41.9,"close":42.54,"volume":2920768},{"time":"2025-10-01","open":42.5,"high":42.94,"low":42.26,"close":42.65,"volume":3042615},{"time":"2025-10-02","open":42.62,"high":43.1,"low":42.18,"close":43.09,"volume":713698},{"time":"2025-10-03","open":43.05,"high":43.39,"low":42.22,"close":42.65,"volume":3695719},{"time":"2025-10-06","open":42.61,"high":43.49,"low":42.56,"close":43.17,"volume":1630766},{"time":"2025-10-07","open":43.13,"high":43.13,"low":42.65,"close":43.07,"volume":456232},{"time":"2025-10-08","open":43.03,"high":43.6,"low":42.68,"close":43.6,"volume":836312},{"time":"2025-10-09","open":43.56,"high":44.13,"low":43.45,"close":43.62,"volume":3789989},{"time":"2025-10-10","open":43.58,"high":43.85,"low":43.26,"close":43.44,"volume":3756020},{"time":"2025-10-13","open":43.4,"high":43.49,"low":43.09,"close":43.09,"volume":4911535},{"time":"2025-10-14","open":43.06,"high":43.29,"low":42.85,"close":43.05,"volume":2527726},{"time":"2025-10-15","open":43.01,"high":43.82,"low":42.89,"close":43.76,"volume":4378484},{"time":"2025-10-16","open":43.72,"high":43.81,"low":43.58,"close":43.63,"volume":4590893},{"time":"2025-10-17","open":43.6,"high":43.94,"low":43.02,"close":43.06,"volume":715182},{"time":"2025-10-20","open":43.03,"high":43.59,"low":42.57,"close":43.55,"volume":1071011},{"time":"2025-10-21","open":43.51,"high":44.12,"low":43.4,"close":44.03,"volume":471904},{"time":"2025-10-22","open":43.99,"high":44.32,"low":43.57,"close":43.73,"volume":5115171},{"time":"2025-10-23","open":43.7,"high":44.21,"low":43.67,"close":44.09,"volume":3625860},{"time":"2025-10-24","open":44.05,"high":44.99,"low":43.82,"close":44.85,"volume":2835052},{"time":"2025-10-27","open":44.81,"high":45.2,"low":44.65,"close":45.01,"volume":730240},{"time":"2025-10-28","open":44.97,"high":45.29,"low":44.88,"close":44.89,"volume":2013594},{"time":"2025-10-29","open":44.86,"high":45.39,"low":44.58,"close":44.82,"volume":717562},{"time":"2025-10-30","open":44.78,"high":45.06,"low":44.56,"close":44.67,"volume":1231580},{"time":"2025-10-31","open":44.63,"high":45.16,"low":44.42,"close":45.06,"volume":763559},{"time":"2025-11-03","open":45.03,"high":45.97,"low":44.53,"close":45.67,"volume":4570394},{"time":"2025-11-04","open":45.63,"high":46.06,"low":45.42,"close":45.48,"volume":2117872},{"time":"2025-11-05","open":45.44,"high":45.61,"low":44.6,"close":44.77,"volume":4547204},{"time":"2025-11-06","open":44.73,"high":44.86,"low":44.4,"close":44.78,"volume":3307781},{"time":"2025-11-07","open":44.74,"high":44.9,"low":44.59,"close":44.71,"volume":3438817},{"time":"2025-11-10","open":44.68,"high":45.34,"low":44.46,"close":44.82,"volume":4621241},{"time":"2025-11-11","open":44.78,"high":45.08,"low":43.49,"close":44,"volume":650445},{"time":"2025-11-12","open":43.96,"high":45.05,"low":43.61,"close":44.6,"volume":275460},{"time":"2025-11-13","open":44.56,"high":44.61,"low":44.26,"close":44.3,"volume":1285660},{"time":"2025-11-14","open":44.26,"high":45.18,"low":43.74,"close":44.77,"volume":2177273},{"time":"2025-11-17","open":44.73,"high":45.01,"low":44.5,"close":44.97,"volume":3573760},{"time":"2025-11-18","open":44.94,"high":45.24,"low":44.79,"close":45.19,"volume":1681569},{"time":"2025-11-19","open":45.15,"high":45.59,"low":44.66,"close":44.68,"volume":310804},{"time":"2025-11-20","open":44.64,"high":44.97,"low":44.03,"close":44.35,"volume":3254006},{"time":"2025-11-21","open":44.31,"high":45.03,"low":43.87,"close":44.66,"volume":1970581},{"time":"2025-11-24","open":44.62,"high":45.1,"low":44.46,"close":44.63,"volume":1444281},{"time":"2025-11-25","open":44.6,"high":45.23,"low":44.53,"close":44.8,"volume":1641739},{"time":"2025-11-26","open":44.76,"high":44.88,"low":43.98,"close":44.31,"volume":5076190},{"time":"2025-11-27","open":44.27,"high":44.64,"low":43.62,"close":44.08,"volume":4447342},{"time":"2025-11-28","open":44.05,"high":44.45,"low":43.65,"close":44.21,"volume":5060744},{"time":"2025-12-01","open":44.18,"high":44.7,"low":43.99,"close":44.2,"volume":1603098},{"time":"2025-12-02","open":44.17,"high":44.66,"low":43.79,"close":44.11,"volume":4738571},{"time":"2025-12-03","open":44.07,"high":44.39,"low":43.54,"close":43.78,"volume":1770510},{"time":"2025-12-04","open":43.74,"high":44.16,"low":42.91,"close":43.26,"volume":4157871},{"time":"2025-12-05","open":43.22,"high":44.03,"low":43.09,"close":44.02,"volume":4861193},{"time":"2025-12-08","open":43.98,"high":44.33,"low":43.67,"close":44.17,"volume":2194170},{"time":"2025-12-09","open":44.14,"high":44.46,"low":44.12,"close":44.31,"volume":948620},{"time":"2025-12-10","open":44.27,"high":44.57,"low":44.01,"close":44.06,"volume":2918114},{"time":"2025-12-11","open":44.02,"high":44.47,"low":43.5,"close":43.66,"volume":4443538},{"time":"2025-12-12","open":43.63,"high":44.1,"low":43.41,"close":43.98,"volume":5117567},{"time":"2025-12-15","open":43.94,"high":44.19,"low":43.79,"close":43.85,"volume":1189301},{"time":"2025-12-16","open":43.81,"high":43.91,"low":43.19,"close":43.55,"volume":1380249},{"time":"2025-12-17","open":43.52,"high":43.56,"low":43.16,"close":43.25,"volume":3633385},{"time":"2025-12-18","open":43.21,"high":43.43,"low":42.74,"close":43.13,"volume":643180},{"time":"2025-12-19","open":43.09,"high":43.52,"low":42.51,"close":42.63,"volume":1731312},{"time":"2025-12-22","open":42.6,"high":43.3,"low":42.56,"close":42.92,"volume":615159},{"time":"2025-12-23","open":42.88,"high":43.01,"low":41.9,"close":42.35,"volume":4739256},{"time":"2025-12-24","open":42.31,"high":42.55,"low":42.24,"close":42.48,"volume":3978549},{"time":"2025-12-25","open":42.44,"high":42.78,"low":42.28,"close":42.77,"volume":1551569},{"time":"2025-12-26","open":42.74,"high":43.32,"low":42.44,"close":42.96,"volume":4776608},{"time":"2025-12-29","open":42.92,"high":43.41,"low":42.52,"close":43.2,"volume":4739473},{"time":"2025-12-30","open":43.17,"high":43.41,"low":42.31,"close":42.76,"volume":3892613},{"time":"2025-12-31","open":42.73,"high":42.99,"low":42.14,"close":42.35,"volume":947181},{"time":"2026-01-01","open":42.31,"high":42.87,"low":42.13,"close":42.59,"volume":5027032},{"time":"2026-01-02","open":42.56,"high":42.85,"low":42.17,"close":42.43,"volume":2801687},{"time":"2026-01-05","open":42.39,"high":42.8,"low":41.76,"close":42.11,"volume":5078995},{"time":"2026-01-06","open":42.07,"high":42.75,"low":41.8,"close":42.44,"volume":4992477},{"time":"2026-01-07","open":42.4,"high":42.73,"low":42.15,"close":42.57,"volume":338311},{"time":"2026-01-08","open":42.54,"high":43,"low":42.17,"close":42.71,"volume":4677413},{"time":"2026-01-09","open":42.68,"high":43.11,"low":42.28,"close":42.46,"volume":2394281},{"time":"2026-01-12","open":42.42,"high":42.82,"low":41.92,"close":42.2,"volume":3871039},{"time":"2026-01-13","open":42.17,"high":43.41,"low":42.01,"close":42.96,"volume":5167557},{"time":"2026-01-14","open":42.93,"high":43.42,"low":42.56,"close":42.94,"volume":3971558},{"time":"2026-01-15","open":42.9,"high":43.38,"low":42.52,"close":42.67,"volume":1971302},{"time":"2026-01-16","open":42.63,"high":42.87,"low":42.28,"close":42.58,"volume":5082733},{"time":"2026-01-19","open":42.55,"high":43.08,"low":42.53,"close":42.93,"volume":4007893},{"time":"2026-01-20","open":42.89,"high":43.43,"low":42.86,"close":43.16,"volume":286956},{"time":"2026-01-21","open":43.13,"high":43.53,"low":42.77,"close":43.22,"volume":4207418},{"time":"2026-01-22","open":43.18,"high":43.36,"low":42.76,"close":43.08,"volume":2525742},{"time":"2026-01-23","open":43.04,"high":43.54,"low":42.21,"close":42.58,"volume":2814231},{"time":"2026-01-26","open":42.55,"high":42.75,"low":42.14,"close":42.57,"volume":4243896},{"time":"2026-01-27","open":42.53,"high":43.42,"low":42.5,"close":42.95,"volume":3627793},{"time":"2026-01-28","open":42.92,"high":43.29,"low":42.43,"close":42.74,"volume":2453595},{"time":"2026-01-29","open":42.7,"high":43.02,"low":42.21,"close":42.76,"volume":2304061},{"time":"2026-01-30","open":42.73,"high":43.08,"low":42.15,"close":42.6,"volume":4374652},{"time":"2026-02-02","open":42.56,"high":42.87,"low":42.14,"close":42.22,"volume":623681},{"time":"2026-02-03","open":42.18,"high":42.44,"low":41.3,"close":41.74,"volume":1307196},{"time":"2026-02-04","open":41.71,"high":42.07,"low":41.35,"close":41.5,"volume":3133223},{"time":"2026-02-05","open":41.47,"high":41.9,"low":41.15,"close":41.29,"volume":893021},{"time":"2026-02-06","open":41.25,"high":41.29,"low":40.29,"close":40.73,"volume":5065708},{"time":"2026-02-09","open":40.69,"high":41.41,"low":40.58,"close":41.16,"volume":421864},{"time":"2026-02-10","open":41.12,"high":41.83,"low":40.73,"close":41.64,"volume":2946695},{"time":"2026-02-11","open":41.6,"high":41.73,"low":41.14,"close":41.69,"volume":1338847},{"time":"2026-02-12","open":41.65,"high":41.94,"low":41.01,"close":41.25,"volume":1792149},{"time":"2026-02-13","open":41.21,"high":41.26,"low":40.75,"close":41.11,"volume":2609352},{"time":"2026-02-16","open":41.08,"high":41.79,"low":40.95,"close":41.42,"volume":304371},{"time":"2026-02-17","open":41.38,"high":41.74,"low":40.83,"close":41.19,"volume":3097555},{"time":"2026-02-18","open":41.16,"high":41.49,"low":40.19,"close":40.58,"volume":2972213},{"time":"2026-02-19","open":40.55,"high":41.2,"low":40.21,"close":41.09,"volume":614890},{"time":"2026-02-20","open":41.05,"high":41.48,"low":40.82,"close":41.39,"volume":481845},{"time":"2026-02-23","open":41.35,"high":42.04,"low":41.23,"close":41.87,"volume":2794683},{"time":"2026-02-24","open":41.83,"high":42.47,"low":41.62,"close":42.3,"volume":2344321},{"time":"2026-02-25","open":42.26,"high":42.92,"low":42.13,"close":42.51,"volume":2449208},{"time":"2026-02-26","open":42.47,"high":42.68,"low":42.13,"close":42.19,"volume":3146189},{"time":"2026-02-27","open":42.16,"high":42.37,"low":41.89,"close":42.06,"volume":2565413},{"time":"2026-03-02","open":42.02,"high":42.06,"low":41.51,"close":41.85,"volume":1329393},{"time":"2026-03-03","open":41.81,"high":42.07,"low":41.13,"close":41.18,"volume":3595571},{"time":"2026-03-04","open":41.15,"high":41.61,"low":40.43,"close":40.88,"volume":1906735},{"time":"2026-03-05","open":40.85,"high":41.3,"low":40.49,"close":41.28,"volume":3199101},{"time":"2026-03-06","open":41.24,"high":42.14,"low":41.03,"close":41.72,"volume":2019121},{"time":"2026-03-09","open":41.69,"high":41.7,"low":41.16,"close":41.58,"volume":1091810},{"time":"2026-03-10","open":41.55,"high":41.56,"low":41.36,"close":41.44,"volume":740859},{"time":"2026-03-11","open":41.41,"high":41.98,"low":41.2,"close":41.6,"volume":4158809},{"time":"2026-03-12","open":41.57,"high":42.13,"low":41.1,"close":41.7,"volume":2039256},{"time":"2026-03-13","open":41.66,"high":41.88,"low":40.92,"close":41.05,"volume":4487350},{"time":"2026-03-16","open":41.02,"high":41.41,"low":40.47,"close":40.79,"volume":2294759},{"time":"2026-03-17","open":40.75,"high":41.08,"low":40.24,"close":40.67,"volume":475836},{"time":"2026-03-18","open":40.63,"high":40.79,"low":40.45,"close":40.56,"volume":1287891},{"time":"2026-03-19","open":40.53,"high":41.31,"low":40.15,"close":41.19,"volume":3675249},{"time":"2026-03-20","open":41.15,"high":41.64,"low":41.02,"close":41.08,"volume":3059238},{"time":"2026-03-23","open":41.05,"high":41.77,"low":40.95,"close":41.69,"volume":1519252},{"time":"2026-03-24","open":41.66,"high":42.2,"low":41.66,"close":41.71,"volume":548734},{"time":"2026-03-25","open":41.67,"high":42.43,"low":41.59,"close":42.1,"volume":3599218},{"time":"2026-03-26","open":42.06,"high":43.03,"low":41.77,"close":42.55,"volume":420484},{"time":"2026-03-27","open":42.51,"high":43.05,"low":42.38,"close":42.64,"volume":1640423},{"time":"2026-03-30","open":42.61,"high":42.91,"low":42.36,"close":42.68,"volume":1979397},{"time":"2026-03-31","open":42.65,"high":42.7,"low":41.93,"close":42.39,"volume":835664},{"time":"2026-04-01","open":42.35,"high":42.83,"low":41.17,"close":41.58,"volume":1585853},{"time":"2026-04-02","open":41.55,"high":42.58,"low":41.36,"close":42.25,"volume":2692549},{"time":"2026-04-03","open":42.21,"high":43.11,"low":42.13,"close":42.69,"volume":1474676},{"time":"2026-04-06","open":42.66,"high":43.23,"low":42.3,"close":42.99,"volume":2050711},{"time":"2026-04-07","open":42.95,"high":43.42,"low":42.26,"close":42.47,"volume":4384649},{"time":"2026-04-08","open":42.43,"high":43.2,"low":42.28,"close":43.1,"volume":3425191},{"time":"2026-04-09","open":43.06,"high":43.28,"low":42.69,"close":42.9,"volume":2904828},{"time":"2026-04-10","open":42.87,"high":43.05,"low":42.26,"close":42.44,"volume":4332241},{"time":"2026-04-13","open":42.4,"high":43.08,"low":41.99,"close":42.7,"volume":4943904},{"time":"2026-04-14","open":42.66,"high":42.76,"low":42.31,"close":42.72,"volume":753804},{"time":"2026-04-15","open":42.68,"high":42.87,"low":42.03,"close":42.53,"volume":4228857},{"time":"2026-04-16","open":42.49,"high":42.88,"low":42.36,"close":42.87,"volume":2396915},{"time":"2026-04-17","open":42.84,"high":43.54,"low":42.67,"close":43.26,"volume":2239163},{"time":"2026-04-20","open":43.22,"high":43.79,"low":42.82,"close":43.28,"volume":2904268},{"time":"2026-04-21","open":43.24,"high":43.9,"low":43.07,"close":43.85,"volume":482793},{"time":"2026-04-22","open":43.81,"high":44.53,"low":43.33,"close":44.38,"volume":2672213},{"time":"2026-04-23","open":44.35,"high":44.75,"low":43.46,"close":43.94,"volume":4520262},{"time":"2026-04-24","open":43.9,"high":43.98,"low":43.3,"close":43.64,"volume":4432418},{"time":"2026-04-27","open":43.6,"high":44.01,"low":43.09,"close":43.79,"volume":3642973},{"time":"2026-04-28","open":43.75,"high":44.49,"low":43.59,"close":44.32,"volume":4253460},{"time":"2026-04-29","open":44.28,"high":44.4,"low":43.74,"close":44.14,"volume":2612110},{"time":"2026-04-30","open":44.11,"high":44.51,"low":43.18,"close":43.45,"volume":3118578},{"time":"2026-05-01","open":43.42,"high":43.58,"low":43.19,"close":43.53,"volume":4364324},{"time":"2026-05-04","open":43.49,"high":43.73,"low":42.82,"close":43.33,"volume":1735859},{"time":"2026-05-05","open":43.29,"high":43.77,"low":42.56,"close":43.04,"volume":5090470},{"time":"2026-05-06","open":43,"high":43.3,"low":43,"close":43.01,"volume":3737088},{"time":"2026-05-07","open":42.97,"high":43.24,"low":42.69,"close":42.87,"volume":593641},{"time":"2026-05-08","open":42.84,"high":43.54,"low":42.74,"close":43.28,"volume":4921523},{"time":"2026-05-11","open":43.25,"high":43.99,"low":42.82,"close":43.5,"volume":332743},{"time":"2026-05-12","open":43.46,"high":43.82,"low":43.44,"close":43.44,"volume":3700841},{"time":"2026-05-13","open":43.4,"high":43.98,"low":43.25,"close":43.98,"volume":3057873},{"time":"2026-05-14","open":43.94,"high":44.07,"low":43.25,"close":43.7,"volume":401506},{"time":"2026-05-15","open":43.7,"high":44.5,"low":43.7,"close":44,"volume":61596049},{"time":"2026-05-18","open":44,"high":44.95,"low":43.5,"close":43.75,"volume":64974326},{"time":"2026-05-19","open":43.75,"high":45,"low":43.7,"close":44.95,"volume":25244695},{"time":"2026-05-20","open":44.95,"high":45.45,"low":44.55,"close":45.05,"volume":20483537},{"time":"2026-05-21","open":45.05,"high":45.3,"low":44.35,"close":44.8,"volume":11331990},{"time":"2026-05-22","open":44.8,"high":45,"low":44.1,"close":45,"volume":17714787},{"time":"2026-05-25","open":45,"high":44.95,"low":44.55,"close":44.6,"volume":10304853},{"time":"2026-05-26","open":44.6,"high":44.95,"low":43.55,"close":44.15,"volume":17059572},{"time":"2026-05-29","open":44.25,"high":44.95,"low":44.15,"close":44.5,"volume":15027041},{"time":"2026-06-01","open":44.5,"high":44.95,"low":44.2,"close":44.3,"volume":76403382},{"time":"2026-06-02","open":44.3,"high":44.95,"low":44.3,"close":44.5,"volume":16911707},{"time":"2026-06-03","open":44.5,"high":44.1,"low":43,"close":43.1,"volume":24447143},{"time":"2026-06-04","open":43.1,"high":43.7,"low":43.2,"close":43.3,"volume":8968404},{"time":"2026-06-05","open":43.3,"high":43.7,"low":43.2,"close":43.6,"volume":9814840},{"time":"2026-06-08","open":43.6,"high":44.85,"low":43.5,"close":43.5,"volume":15502998},{"time":"2026-06-09","open":43.5,"high":43.65,"low":43.25,"close":43.3,"volume":19608660},{"time":"2026-06-10","open":43.3,"high":43.5,"low":43,"close":43.1,"volume":23233755},{"time":"2026-06-11","open":43.1,"high":43.25,"low":43,"close":43,"volume":106979999},{"time":"2026-06-13","open":43.1,"high":43.25,"low":43,"close":43,"volume":106980000},{"time":"2026-06-15","open":43,"high":43.1,"low":42.5,"close":43.1,"volume":20391264},{"time":"2026-06-16","open":43,"high":43,"low":41.35,"close":41.4,"volume":8702715},{"time":"2026-06-17","open":41.4,"high":41.2,"low":41.05,"close":41.2,"volume":9876216},{"time":"2026-06-18","open":41.2,"high":41.2,"low":40,"close":40.4,"volume":19758006},{"time":"2026-06-19","open":40.4,"high":40.2,"low":39.5,"close":39.5,"volume":16333925},{"time":"2026-06-22","open":39.5,"high":41.65,"low":39.55,"close":40.1,"volume":42282068},{"time":"2026-06-23","open":40.05,"high":42,"low":40,"close":40,"volume":30613302},{"time":"2026-06-24","open":40,"high":40.05,"low":39.8,"close":39.8,"volume":10101367},{"time":"2026-06-25","open":39.8,"high":40,"low":39.1,"close":39.1,"volume":13333760},{"time":"2026-06-26","open":39.1,"high":39.85,"low":39.3,"close":39.85,"volume":8603366},{"time":"2026-06-29","open":39.85,"high":39.75,"low":39,"close":39,"volume":11312649},{"time":"2026-06-30","open":39.5,"high":39.7,"low":37.5,"close":38.4,"volume":9694350},{"time":"2026-07-01","open":38.4,"high":39.25,"low":38,"close":38,"volume":7538655},{"time":"2026-07-02","open":38,"high":38.75,"low":37.85,"close":37.9,"volume":15353245},{"time":"2026-07-03","open":37.9,"high":41,"low":38,"close":41,"volume":27848906},{"time":"2026-07-06","open":41,"high":42.9,"low":41.1,"close":42.4,"volume":13768661},{"time":"2026-07-07","open":42.4,"high":43.2,"low":41.95,"close":43.2,"volume":8172906},{"time":"2026-07-08","open":43.2,"high":43.2,"low":42.8,"close":42.85,"volume":16936939},{"time":"2026-07-09","open":42.85,"high":42.6,"low":40,"close":40.05,"volume":13939720},{"time":"2026-07-10","open":40.05,"high":42.3,"low":41,"close":41,"volume":10815488},{"time":"2026-07-13","open":41,"high":41.5,"low":40.75,"close":40.75,"volume":13473754},{"time":"2026-07-14","open":40.75,"high":40.95,"low":40.6,"close":40.9,"volume":10434181},{"time":"2026-07-15","open":40.9,"high":41.3,"low":40.75,"close":41,"volume":13078666},{"time":"2026-07-16","open":41,"high":44.8,"low":41.1,"close":44.25,"volume":31525832},{"time":"2026-07-17","open":44.25,"high":45.5,"low":44,"close":45.5,"volume":27511022},{"time":"2026-07-20","open":45.5,"high":48.45,"low":46.9,"close":48.4,"volume":29185874},{"time":"2026-07-21","open":48.4,"high":48.9,"low":46.55,"close":47,"volume":32124223},{"time":"2026-07-22","open":47,"high":48,"low":46.6,"close":47,"volume":13069684},{"time":"2026-07-23","open":47,"high":48.9,"low":47.85,"close":48.1,"volume":24517954},{"time":"2026-07-24","open":48.1,"high":48.8,"low":46,"close":46,"volume":30392364},{"time":"2026-07-27","open":46,"high":47.85,"low":46.6,"close":46.6,"volume":9514022},{"time":"2026-07-28","open":46.6,"high":47.5,"low":46.55,"close":47,"volume":12751782},{"time":"2026-07-29","open":47,"high":46.45,"low":45,"close":46.45,"volume":12737358},{"time":"2026-07-30","open":46.45,"high":46.1,"low":45.8,"close":45.85,"volume":20446048},{"time":"2026-07-31","open":45.85,"high":45.85,"low":44.5,"close":44.5,"volume":9637769}],"count":259,"source":"mixed","cachedAt":"2026-08-01T17:44:23+00:00"}