{
  "ok": true,
  "cached": false,
  "ticker": "ANGX",
  "price": 5.525,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Sarowitz Steven I",
      "title": "Director",
      "is_csuite": 0,
      "value": 2536403,
      "avg_price": 5.19,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Harmon Jeffrey",
      "title": "Chief Content Officer",
      "is_csuite": 0,
      "value": 948712,
      "avg_price": 4.12,
      "filing_date": "2026-08-17"
    },
    {
      "owner": "Harmon Neal",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 125005,
      "avg_price": 4.28,
      "filing_date": "2026-08-17"
    },
    {
      "owner": "Sarowitz Steven I",
      "title": "Director",
      "is_csuite": 0,
      "value": 246806,
      "avg_price": 4.26,
      "filing_date": "2026-08-17"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Angel Announces Upcoming Investor Conference Participation",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/angel-announces-upcoming-investor-conference-120000716.html",
      "published": "2026-09-03"
    },
    {
      "title": "Angel Studios Insider Bought Shares Worth $948,712, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/angel-studios-insider-bought-shares-211423499.html",
      "published": "2026-08-17"
    },
    {
      "title": "Angel Studios Inc (ANGX) (Q2 2026) Earnings Call Highlights: Guild Membership Surges 99% as ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/angel-studios-inc-angx-q2-010505422.html",
      "published": "2026-08-13"
    },
    {
      "title": "Angel Studios Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/b04ee716-480c-35d2-920f-1868d396fba8/angel-studios-q2-earnings.html",
      "published": "2026-08-05"
    },
    {
      "title": "Angel Reports Second Quarter 2026 Results: Guild Membership Climbs 99.2% Year-Over-Year",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/media-advertising/articles/angel-reports-second-quarter-2026-200500809.html",
      "published": "2026-08-04"
    },
    {
      "title": "Award-Winning Feature Film Our Crossroads to Premiere on the Angel Streaming Platform",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/award-winning-feature-film-crossroads-120000016.html",
      "published": "2026-07-16"
    },
    {
      "title": "B. Riley Lifts PT on Angel Studios (ANGX) – Here’s Why",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/b-riley-lifts-pt-angel-085344540.html",
      "published": "2026-07-15"
    },
    {
      "title": "Angel Announces Timing of Second Quarter 2026 Earnings Results",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/angel-announces-timing-second-quarter-200500118.html",
      "published": "2026-07-14"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 14.640000343322754,
      "high": 18.899999618530273,
      "low": 13.520000457763672,
      "close": 16,
      "volume": 1169600
    },
    {
      "time": "2025-09-16",
      "open": 17.5,
      "high": 18,
      "low": 12.020000457763672,
      "close": 13.010000228881836,
      "volume": 1039800
    },
    {
      "time": "2025-09-17",
      "open": 13.0600004196167,
      "high": 13.34000015258789,
      "low": 7.670000076293945,
      "close": 8.8100004196167,
      "volume": 2907000
    },
    {
      "time": "2025-09-18",
      "open": 9.050000190734863,
      "high": 9.5,
      "low": 6.75,
      "close": 6.929999828338623,
      "volume": 1702300
    },
    {
      "time": "2025-09-19",
      "open": 7,
      "high": 7.090000152587891,
      "low": 5.920000076293945,
      "close": 6,
      "volume": 1399400
    },
    {
      "time": "2025-09-22",
      "open": 6.5,
      "high": 6.96999979019165,
      "low": 5.75,
      "close": 5.789999961853027,
      "volume": 1224900
    },
    {
      "time": "2025-09-23",
      "open": 5.900000095367432,
      "high": 5.978000164031982,
      "low": 4.519999980926514,
      "close": 5,
      "volume": 2316900
    },
    {
      "time": "2025-09-24",
      "open": 5,
      "high": 5.048999786376953,
      "low": 4.349999904632568,
      "close": 4.360000133514404,
      "volume": 1111900
    },
    {
      "time": "2025-09-25",
      "open": 4.360000133514404,
      "high": 4.449999809265137,
      "low": 3.9800000190734863,
      "close": 4,
      "volume": 1279900
    },
    {
      "time": "2025-09-26",
      "open": 3.9800000190734863,
      "high": 4.199999809265137,
      "low": 3.7699999809265137,
      "close": 3.9600000381469727,
      "volume": 1267000
    },
    {
      "time": "2025-09-29",
      "open": 4.369999885559082,
      "high": 5.730000019073486,
      "low": 4.294000148773193,
      "close": 5.539999961853027,
      "volume": 2869100
    },
    {
      "time": "2025-09-30",
      "open": 5.269999980926514,
      "high": 5.820000171661377,
      "low": 5.210000038146973,
      "close": 5.809999942779541,
      "volume": 1012300
    },
    {
      "time": "2025-10-01",
      "open": 5.940000057220459,
      "high": 8.15999984741211,
      "low": 5.926000118255615,
      "close": 7.760000228881836,
      "volume": 3099400
    },
    {
      "time": "2025-10-02",
      "open": 9.760000228881836,
      "high": 9.850000381469727,
      "low": 8.630000114440918,
      "close": 9.319999694824219,
      "volume": 6874300
    },
    {
      "time": "2025-10-03",
      "open": 9.59000015258789,
      "high": 9.67300033569336,
      "low": 8.510000228881836,
      "close": 8.59000015258789,
      "volume": 2443800
    },
    {
      "time": "2025-10-06",
      "open": 8.600000381469727,
      "high": 8.800000190734863,
      "low": 7.75,
      "close": 8.3100004196167,
      "volume": 1354600
    },
    {
      "time": "2025-10-07",
      "open": 8.149999618530273,
      "high": 8.26099967956543,
      "low": 7.389999866485596,
      "close": 7.489999771118164,
      "volume": 1018900
    },
    {
      "time": "2025-10-08",
      "open": 7.380000114440918,
      "high": 7.539999961853027,
      "low": 6.77400016784668,
      "close": 6.889999866485596,
      "volume": 1252200
    },
    {
      "time": "2025-10-09",
      "open": 6.78000020980835,
      "high": 6.980000019073486,
      "low": 6.590000152587891,
      "close": 6.909999847412109,
      "volume": 852400
    },
    {
      "time": "2025-10-10",
      "open": 6.929999828338623,
      "high": 6.991000175476074,
      "low": 6.400000095367432,
      "close": 6.610000133514404,
      "volume": 986400
    },
    {
      "time": "2025-10-13",
      "open": 6.75,
      "high": 6.880000114440918,
      "low": 6.420000076293945,
      "close": 6.670000076293945,
      "volume": 502100
    },
    {
      "time": "2025-10-14",
      "open": 6.619999885559082,
      "high": 7.466000080108643,
      "low": 6.349999904632568,
      "close": 7.400000095367432,
      "volume": 782800
    },
    {
      "time": "2025-10-15",
      "open": 7.579999923706055,
      "high": 7.579999923706055,
      "low": 6.849999904632568,
      "close": 6.96999979019165,
      "volume": 746600
    },
    {
      "time": "2025-10-16",
      "open": 6.960000038146973,
      "high": 7.050000190734863,
      "low": 6.670000076293945,
      "close": 6.809999942779541,
      "volume": 382900
    },
    {
      "time": "2025-10-17",
      "open": 6.929999828338623,
      "high": 7.244999885559082,
      "low": 6.820000171661377,
      "close": 6.989999771118164,
      "volume": 814300
    },
    {
      "time": "2025-10-20",
      "open": 7,
      "high": 7.360000133514404,
      "low": 6.900000095367432,
      "close": 7.360000133514404,
      "volume": 500700
    },
    {
      "time": "2025-10-21",
      "open": 7.349999904632568,
      "high": 7.349999904632568,
      "low": 6.980000019073486,
      "close": 7.150000095367432,
      "volume": 522100
    },
    {
      "time": "2025-10-22",
      "open": 7,
      "high": 7.170000076293945,
      "low": 6.820000171661377,
      "close": 6.829999923706055,
      "volume": 343800
    },
    {
      "time": "2025-10-23",
      "open": 6.929999828338623,
      "high": 7.050000190734863,
      "low": 6.809999942779541,
      "close": 6.929999828338623,
      "volume": 412600
    },
    {
      "time": "2025-10-24",
      "open": 6.989999771118164,
      "high": 7,
      "low": 6.599999904632568,
      "close": 6.829999923706055,
      "volume": 297300
    },
    {
      "time": "2025-10-27",
      "open": 6.880000114440918,
      "high": 6.900000095367432,
      "low": 6.53000020980835,
      "close": 6.690000057220459,
      "volume": 307100
    },
    {
      "time": "2025-10-28",
      "open": 6.710000038146973,
      "high": 6.800000190734863,
      "low": 6.340000152587891,
      "close": 6.449999809265137,
      "volume": 462000
    },
    {
      "time": "2025-10-29",
      "open": 6.5,
      "high": 6.580999851226807,
      "low": 6.199999809265137,
      "close": 6.329999923706055,
      "volume": 513600
    },
    {
      "time": "2025-10-30",
      "open": 6.300000190734863,
      "high": 6.369999885559082,
      "low": 5.949999809265137,
      "close": 6.25,
      "volume": 550800
    },
    {
      "time": "2025-10-31",
      "open": 6.300000190734863,
      "high": 6.550000190734863,
      "low": 5.900000095367432,
      "close": 6.400000095367432,
      "volume": 564100
    },
    {
      "time": "2025-11-03",
      "open": 6.639999866485596,
      "high": 6.78000020980835,
      "low": 6.239999771118164,
      "close": 6.590000152587891,
      "volume": 347100
    },
    {
      "time": "2025-11-04",
      "open": 6.389999866485596,
      "high": 6.550000190734863,
      "low": 6.130000114440918,
      "close": 6.170000076293945,
      "volume": 175100
    },
    {
      "time": "2025-11-05",
      "open": 6.300000190734863,
      "high": 6.619999885559082,
      "low": 6,
      "close": 6.539999961853027,
      "volume": 265500
    },
    {
      "time": "2025-11-06",
      "open": 6.260000228881836,
      "high": 6.639999866485596,
      "low": 6.159999847412109,
      "close": 6.420000076293945,
      "volume": 540300
    },
    {
      "time": "2025-11-07",
      "open": 6.25,
      "high": 6.320000171661377,
      "low": 5.920000076293945,
      "close": 6.03000020980835,
      "volume": 464900
    },
    {
      "time": "2025-11-10",
      "open": 6.309999942779541,
      "high": 6.340000152587891,
      "low": 5.599999904632568,
      "close": 5.630000114440918,
      "volume": 689600
    },
    {
      "time": "2025-11-11",
      "open": 5.760000228881836,
      "high": 5.775000095367432,
      "low": 5.409999847412109,
      "close": 5.519999980926514,
      "volume": 404900
    },
    {
      "time": "2025-11-12",
      "open": 5.579999923706055,
      "high": 5.71999979019165,
      "low": 5.199999809265137,
      "close": 5.360000133514404,
      "volume": 422700
    },
    {
      "time": "2025-11-13",
      "open": 5.329999923706055,
      "high": 5.375,
      "low": 5.079999923706055,
      "close": 5.25,
      "volume": 756500
    },
    {
      "time": "2025-11-14",
      "open": 5.25,
      "high": 6.019999980926514,
      "low": 5.059999942779541,
      "close": 5.980000019073486,
      "volume": 1185500
    },
    {
      "time": "2025-11-17",
      "open": 6.199999809265137,
      "high": 6.75,
      "low": 6.050000190734863,
      "close": 6.139999866485596,
      "volume": 880400
    },
    {
      "time": "2025-11-18",
      "open": 6.050000190734863,
      "high": 6.051000118255615,
      "low": 5.71999979019165,
      "close": 5.949999809265137,
      "volume": 696400
    },
    {
      "time": "2025-11-19",
      "open": 5.829999923706055,
      "high": 6.150000095367432,
      "low": 5.28000020980835,
      "close": 5.28000020980835,
      "volume": 417800
    },
    {
      "time": "2025-11-20",
      "open": 5.360000133514404,
      "high": 5.420000076293945,
      "low": 5.099999904632568,
      "close": 5.179999828338623,
      "volume": 576900
    },
    {
      "time": "2025-11-21",
      "open": 5.199999809265137,
      "high": 5.25,
      "low": 4.699999809265137,
      "close": 5.039999961853027,
      "volume": 1116500
    },
    {
      "time": "2025-11-24",
      "open": 5.159999847412109,
      "high": 5.28000020980835,
      "low": 4.710000038146973,
      "close": 4.760000228881836,
      "volume": 749400
    },
    {
      "time": "2025-11-25",
      "open": 4.789999961853027,
      "high": 4.886000156402588,
      "low": 4.599999904632568,
      "close": 4.659999847412109,
      "volume": 567000
    },
    {
      "time": "2025-11-26",
      "open": 4.699999809265137,
      "high": 4.869999885559082,
      "low": 4.46999979019165,
      "close": 4.739999771118164,
      "volume": 672700
    },
    {
      "time": "2025-11-28",
      "open": 4.769999980926514,
      "high": 5.199999809265137,
      "low": 4.64900016784668,
      "close": 4.880000114440918,
      "volume": 869200
    },
    {
      "time": "2025-12-01",
      "open": 4.75,
      "high": 4.78000020980835,
      "low": 4.409999847412109,
      "close": 4.409999847412109,
      "volume": 843300
    },
    {
      "time": "2025-12-02",
      "open": 4.420000076293945,
      "high": 4.440000057220459,
      "low": 4.25,
      "close": 4.369999885559082,
      "volume": 765900
    },
    {
      "time": "2025-12-03",
      "open": 4.380000114440918,
      "high": 4.5,
      "low": 4.199999809265137,
      "close": 4.480000019073486,
      "volume": 722200
    },
    {
      "time": "2025-12-04",
      "open": 4.739999771118164,
      "high": 5.420000076293945,
      "low": 4.724999904632568,
      "close": 5.139999866485596,
      "volume": 1687100
    },
    {
      "time": "2025-12-05",
      "open": 5.070000171661377,
      "high": 5.199999809265137,
      "low": 4.820000171661377,
      "close": 5,
      "volume": 815200
    },
    {
      "time": "2025-12-08",
      "open": 5,
      "high": 5.190000057220459,
      "low": 4.739999771118164,
      "close": 5.119999885559082,
      "volume": 1207400
    },
    {
      "time": "2025-12-09",
      "open": 5.139999866485596,
      "high": 5.329999923706055,
      "low": 5.03000020980835,
      "close": 5.320000171661377,
      "volume": 912300
    },
    {
      "time": "2025-12-10",
      "open": 5.230000019073486,
      "high": 5.619999885559082,
      "low": 5.050000190734863,
      "close": 5.28000020980835,
      "volume": 1309600
    },
    {
      "time": "2025-12-11",
      "open": 5.309999942779541,
      "high": 5.429999828338623,
      "low": 5.099999904632568,
      "close": 5.21999979019165,
      "volume": 947500
    },
    {
      "time": "2025-12-12",
      "open": 5.179999828338623,
      "high": 5.300000190734863,
      "low": 4.900000095367432,
      "close": 5.070000171661377,
      "volume": 707600
    },
    {
      "time": "2025-12-15",
      "open": 5.079999923706055,
      "high": 5.400000095367432,
      "low": 5.050000190734863,
      "close": 5.070000171661377,
      "volume": 1180800
    },
    {
      "time": "2025-12-16",
      "open": 5.150000095367432,
      "high": 5.289999961853027,
      "low": 5.03000020980835,
      "close": 5.25,
      "volume": 967500
    },
    {
      "time": "2025-12-17",
      "open": 5.239999771118164,
      "high": 5.341000080108643,
      "low": 5,
      "close": 5,
      "volume": 891900
    },
    {
      "time": "2025-12-18",
      "open": 5.150000095367432,
      "high": 5.559999942779541,
      "low": 5.139999866485596,
      "close": 5.260000228881836,
      "volume": 1495100
    },
    {
      "time": "2025-12-19",
      "open": 5.309999942779541,
      "high": 5.670000076293945,
      "low": 5.199999809265137,
      "close": 5.389999866485596,
      "volume": 6213300
    },
    {
      "time": "2025-12-22",
      "open": 5.5,
      "high": 5.624000072479248,
      "low": 4.849999904632568,
      "close": 4.960000038146973,
      "volume": 1206100
    },
    {
      "time": "2025-12-23",
      "open": 5.099999904632568,
      "high": 5.139999866485596,
      "low": 4.849999904632568,
      "close": 4.949999809265137,
      "volume": 764900
    },
    {
      "time": "2025-12-24",
      "open": 5,
      "high": 5.059999942779541,
      "low": 4.900000095367432,
      "close": 5.039999961853027,
      "volume": 252000
    },
    {
      "time": "2025-12-26",
      "open": 5,
      "high": 5.0879998207092285,
      "low": 4.815000057220459,
      "close": 4.820000171661377,
      "volume": 684500
    },
    {
      "time": "2025-12-29",
      "open": 4.789999961853027,
      "high": 4.8979997634887695,
      "low": 4.695000171661377,
      "close": 4.710000038146973,
      "volume": 622700
    },
    {
      "time": "2025-12-30",
      "open": 4.71999979019165,
      "high": 4.840000152587891,
      "low": 4.659999847412109,
      "close": 4.670000076293945,
      "volume": 585200
    },
    {
      "time": "2025-12-31",
      "open": 4.679999828338623,
      "high": 4.7270002365112305,
      "low": 4.510000228881836,
      "close": 4.670000076293945,
      "volume": 895800
    },
    {
      "time": "2026-01-02",
      "open": 4.710000038146973,
      "high": 4.860000133514404,
      "low": 4.53000020980835,
      "close": 4.829999923706055,
      "volume": 639000
    },
    {
      "time": "2026-01-05",
      "open": 4.860000133514404,
      "high": 4.951000213623047,
      "low": 4.659999847412109,
      "close": 4.659999847412109,
      "volume": 603800
    },
    {
      "time": "2026-01-06",
      "open": 4.599999904632568,
      "high": 4.659999847412109,
      "low": 4.260000228881836,
      "close": 4.309999942779541,
      "volume": 1421200
    },
    {
      "time": "2026-01-07",
      "open": 4.349999904632568,
      "high": 4.395999908447266,
      "low": 4.142000198364258,
      "close": 4.210000038146973,
      "volume": 687800
    },
    {
      "time": "2026-01-08",
      "open": 4.190000057220459,
      "high": 4.260000228881836,
      "low": 4.130000114440918,
      "close": 4.150000095367432,
      "volume": 671900
    },
    {
      "time": "2026-01-09",
      "open": 4.179999828338623,
      "high": 4.269999980926514,
      "low": 4.059999942779541,
      "close": 4.210000038146973,
      "volume": 507100
    },
    {
      "time": "2026-01-12",
      "open": 4.230000019073486,
      "high": 4.309999942779541,
      "low": 4.019999980926514,
      "close": 4.309999942779541,
      "volume": 559300
    },
    {
      "time": "2026-01-13",
      "open": 4.309999942779541,
      "high": 4.3429999351501465,
      "low": 4.130000114440918,
      "close": 4.179999828338623,
      "volume": 514400
    },
    {
      "time": "2026-01-14",
      "open": 4.150000095367432,
      "high": 4.329999923706055,
      "low": 4.059999942779541,
      "close": 4.199999809265137,
      "volume": 658700
    },
    {
      "time": "2026-01-15",
      "open": 4.210000038146973,
      "high": 4.360000133514404,
      "low": 4.050000190734863,
      "close": 4.349999904632568,
      "volume": 1012700
    },
    {
      "time": "2026-01-16",
      "open": 4.360000133514404,
      "high": 4.360000133514404,
      "low": 4.139999866485596,
      "close": 4.230000019073486,
      "volume": 523700
    },
    {
      "time": "2026-01-20",
      "open": 4.179999828338623,
      "high": 4.579999923706055,
      "low": 4.139999866485596,
      "close": 4.449999809265137,
      "volume": 800600
    },
    {
      "time": "2026-01-21",
      "open": 4.46999979019165,
      "high": 4.639999866485596,
      "low": 4.320000171661377,
      "close": 4.440000057220459,
      "volume": 445800
    },
    {
      "time": "2026-01-22",
      "open": 4.579999923706055,
      "high": 4.690000057220459,
      "low": 4.519999980926514,
      "close": 4.550000190734863,
      "volume": 564700
    },
    {
      "time": "2026-01-23",
      "open": 4.550000190734863,
      "high": 4.639999866485596,
      "low": 4.289999961853027,
      "close": 4.320000171661377,
      "volume": 423900
    },
    {
      "time": "2026-01-26",
      "open": 4.340000152587891,
      "high": 4.369999885559082,
      "low": 4.150000095367432,
      "close": 4.199999809265137,
      "volume": 627300
    },
    {
      "time": "2026-01-27",
      "open": 4.199999809265137,
      "high": 4.255000114440918,
      "low": 4.150000095367432,
      "close": 4.179999828338623,
      "volume": 429200
    },
    {
      "time": "2026-01-28",
      "open": 4.190000057220459,
      "high": 4.239999771118164,
      "low": 4.039999961853027,
      "close": 4.059999942779541,
      "volume": 505500
    },
    {
      "time": "2026-01-29",
      "open": 4.039999961853027,
      "high": 4.090000152587891,
      "low": 3.869999885559082,
      "close": 4.039999961853027,
      "volume": 1021700
    },
    {
      "time": "2026-01-30",
      "open": 4,
      "high": 4.090000152587891,
      "low": 3.8499999046325684,
      "close": 3.940000057220459,
      "volume": 835900
    },
    {
      "time": "2026-02-02",
      "open": 3.9000000953674316,
      "high": 3.993000030517578,
      "low": 3.7750000953674316,
      "close": 3.7799999713897705,
      "volume": 648500
    },
    {
      "time": "2026-02-03",
      "open": 3.7699999809265137,
      "high": 3.7799999713897705,
      "low": 3.4700000286102295,
      "close": 3.559999942779541,
      "volume": 1423500
    },
    {
      "time": "2026-02-04",
      "open": 3.5399999618530273,
      "high": 3.6670000553131104,
      "low": 3.180999994277954,
      "close": 3.25,
      "volume": 1100900
    },
    {
      "time": "2026-02-05",
      "open": 3.259999990463257,
      "high": 3.259999990463257,
      "low": 2.990000009536743,
      "close": 3.0299999713897705,
      "volume": 942400
    },
    {
      "time": "2026-02-06",
      "open": 3.059999942779541,
      "high": 3.509999990463257,
      "low": 3.0299999713897705,
      "close": 3.390000104904175,
      "volume": 1030200
    },
    {
      "time": "2026-02-09",
      "open": 3.380000114440918,
      "high": 3.5299999713897705,
      "low": 3.2019999027252197,
      "close": 3.509999990463257,
      "volume": 628500
    },
    {
      "time": "2026-02-10",
      "open": 3.490000009536743,
      "high": 3.9700000286102295,
      "low": 3.490000009536743,
      "close": 3.75,
      "volume": 781300
    },
    {
      "time": "2026-02-11",
      "open": 3.740000009536743,
      "high": 3.7799999713897705,
      "low": 3.369999885559082,
      "close": 3.559999942779541,
      "volume": 746900
    },
    {
      "time": "2026-02-12",
      "open": 3.5399999618530273,
      "high": 3.5999999046325684,
      "low": 3.2100000381469727,
      "close": 3.2200000286102295,
      "volume": 463200
    },
    {
      "time": "2026-02-13",
      "open": 3.2100000381469727,
      "high": 3.3450000286102295,
      "low": 3.200000047683716,
      "close": 3.2699999809265137,
      "volume": 587900
    },
    {
      "time": "2026-02-17",
      "open": 3.259999990463257,
      "high": 3.3420000076293945,
      "low": 3.125,
      "close": 3.180000066757202,
      "volume": 685200
    },
    {
      "time": "2026-02-18",
      "open": 3.1700000762939453,
      "high": 3.430000066757202,
      "low": 3.1500000953674316,
      "close": 3.380000114440918,
      "volume": 814300
    },
    {
      "time": "2026-02-19",
      "open": 3.3399999141693115,
      "high": 3.494999885559082,
      "low": 3.25,
      "close": 3.440000057220459,
      "volume": 724800
    },
    {
      "time": "2026-02-20",
      "open": 3.4100000858306885,
      "high": 3.700000047683716,
      "low": 3.390000104904175,
      "close": 3.509999990463257,
      "volume": 590000
    },
    {
      "time": "2026-02-23",
      "open": 3.4600000381469727,
      "high": 3.5299999713897705,
      "low": 3.2100000381469727,
      "close": 3.299999952316284,
      "volume": 497500
    },
    {
      "time": "2026-02-24",
      "open": 3.259999990463257,
      "high": 3.3499999046325684,
      "low": 3.1700000762939453,
      "close": 3.259999990463257,
      "volume": 585100
    },
    {
      "time": "2026-02-25",
      "open": 3.390000104904175,
      "high": 3.7899999618530273,
      "low": 3.325000047683716,
      "close": 3.630000114440918,
      "volume": 1035400
    },
    {
      "time": "2026-02-26",
      "open": 3.6700000762939453,
      "high": 3.890000104904175,
      "low": 3.5899999141693115,
      "close": 3.859999895095825,
      "volume": 988400
    },
    {
      "time": "2026-02-27",
      "open": 3.809999942779541,
      "high": 4,
      "low": 3.7300000190734863,
      "close": 3.9200000762939453,
      "volume": 893700
    },
    {
      "time": "2026-03-02",
      "open": 3.7850000858306885,
      "high": 4.159999847412109,
      "low": 3.75,
      "close": 4.139999866485596,
      "volume": 1029400
    },
    {
      "time": "2026-03-03",
      "open": 4,
      "high": 4.300000190734863,
      "low": 3.9000000953674316,
      "close": 4.199999809265137,
      "volume": 628200
    },
    {
      "time": "2026-03-04",
      "open": 4.260000228881836,
      "high": 4.559999942779541,
      "low": 4.159999847412109,
      "close": 4.429999828338623,
      "volume": 947900
    },
    {
      "time": "2026-03-05",
      "open": 4.400000095367432,
      "high": 4.400000095367432,
      "low": 4.099999904632568,
      "close": 4.269999980926514,
      "volume": 752600
    },
    {
      "time": "2026-03-06",
      "open": 4.159999847412109,
      "high": 4.550000190734863,
      "low": 4.099999904632568,
      "close": 4.440000057220459,
      "volume": 665700
    },
    {
      "time": "2026-03-09",
      "open": 4.360000133514404,
      "high": 4.539999961853027,
      "low": 4.230000019073486,
      "close": 4.519999980926514,
      "volume": 730000
    },
    {
      "time": "2026-03-10",
      "open": 4.519999980926514,
      "high": 4.539999961853027,
      "low": 4.260000228881836,
      "close": 4.320000171661377,
      "volume": 509000
    },
    {
      "time": "2026-03-11",
      "open": 4.309999942779541,
      "high": 4.460000038146973,
      "low": 4.309999942779541,
      "close": 4.340000152587891,
      "volume": 329400
    },
    {
      "time": "2026-03-12",
      "open": 4.300000190734863,
      "high": 4.539999961853027,
      "low": 4.150000095367432,
      "close": 4.460000038146973,
      "volume": 992200
    },
    {
      "time": "2026-03-13",
      "open": 4.150000095367432,
      "high": 4.28000020980835,
      "low": 3.6500000953674316,
      "close": 3.700000047683716,
      "volume": 1637400
    },
    {
      "time": "2026-03-16",
      "open": 3.7100000381469727,
      "high": 4.010000228881836,
      "low": 3.700000047683716,
      "close": 3.8499999046325684,
      "volume": 749500
    },
    {
      "time": "2026-03-17",
      "open": 3.8399999141693115,
      "high": 3.940000057220459,
      "low": 3.450000047683716,
      "close": 3.490000009536743,
      "volume": 1055200
    },
    {
      "time": "2026-03-18",
      "open": 3.450000047683716,
      "high": 3.4800000190734863,
      "low": 3.2309999465942383,
      "close": 3.309999942779541,
      "volume": 1362700
    },
    {
      "time": "2026-03-19",
      "open": 3.25,
      "high": 3.2699999809265137,
      "low": 3.0199999809265137,
      "close": 3.0399999618530273,
      "volume": 1207500
    },
    {
      "time": "2026-03-20",
      "open": 3.069999933242798,
      "high": 3.2300000190734863,
      "low": 2.9700000286102295,
      "close": 3.1600000858306885,
      "volume": 851600
    },
    {
      "time": "2026-03-23",
      "open": 3.180000066757202,
      "high": 3.4000000953674316,
      "low": 3.130000114440918,
      "close": 3.299999952316284,
      "volume": 791900
    },
    {
      "time": "2026-03-24",
      "open": 3.359999895095825,
      "high": 3.359999895095825,
      "low": 3.109999895095825,
      "close": 3.130000114440918,
      "volume": 435500
    },
    {
      "time": "2026-03-25",
      "open": 3.1700000762939453,
      "high": 3.309999942779541,
      "low": 3.0799999237060547,
      "close": 3.309999942779541,
      "volume": 599600
    },
    {
      "time": "2026-03-26",
      "open": 3.25,
      "high": 3.380000114440918,
      "low": 3.140000104904175,
      "close": 3.190000057220459,
      "volume": 584800
    },
    {
      "time": "2026-03-27",
      "open": 3.140000104904175,
      "high": 3.240000009536743,
      "low": 3.059999942779541,
      "close": 3.130000114440918,
      "volume": 680400
    },
    {
      "time": "2026-03-30",
      "open": 3.0999999046325684,
      "high": 3.240000009536743,
      "low": 3.0899999141693115,
      "close": 3.1500000953674316,
      "volume": 538500
    },
    {
      "time": "2026-03-31",
      "open": 3.200000047683716,
      "high": 3.2300000190734863,
      "low": 3.0250000953674316,
      "close": 3.049999952316284,
      "volume": 784400
    },
    {
      "time": "2026-04-01",
      "open": 3.0399999618530273,
      "high": 3.0899999141693115,
      "low": 2.9100000858306885,
      "close": 3,
      "volume": 638300
    },
    {
      "time": "2026-04-02",
      "open": 2.9200000762939453,
      "high": 3.0399999618530273,
      "low": 2.880000114440918,
      "close": 2.990000009536743,
      "volume": 623800
    },
    {
      "time": "2026-04-06",
      "open": 2.9800000190734863,
      "high": 3.119999885559082,
      "low": 2.9800000190734863,
      "close": 2.990000009536743,
      "volume": 510200
    },
    {
      "time": "2026-04-07",
      "open": 2.9800000190734863,
      "high": 3.119999885559082,
      "low": 2.9000000953674316,
      "close": 2.930000066757202,
      "volume": 568200
    },
    {
      "time": "2026-04-08",
      "open": 3.0199999809265137,
      "high": 3.0399999618530273,
      "low": 2.8299999237060547,
      "close": 2.869999885559082,
      "volume": 1143400
    },
    {
      "time": "2026-04-09",
      "open": 2.8299999237060547,
      "high": 2.9000000953674316,
      "low": 2.700000047683716,
      "close": 2.869999885559082,
      "volume": 1026400
    },
    {
      "time": "2026-04-10",
      "open": 2.259999990463257,
      "high": 2.299999952316284,
      "low": 2.0450000762939453,
      "close": 2.180000066757202,
      "volume": 11958000
    },
    {
      "time": "2026-04-13",
      "open": 2.109999895095825,
      "high": 2.2309999465942383,
      "low": 2.0999999046325684,
      "close": 2.180000066757202,
      "volume": 2972600
    },
    {
      "time": "2026-04-14",
      "open": 2.200000047683716,
      "high": 2.299999952316284,
      "low": 2.1600000858306885,
      "close": 2.299999952316284,
      "volume": 2530400
    },
    {
      "time": "2026-04-15",
      "open": 2.3499999046325684,
      "high": 2.430000066757202,
      "low": 2.2200000286102295,
      "close": 2.430000066757202,
      "volume": 2229000
    },
    {
      "time": "2026-04-16",
      "open": 2.5,
      "high": 2.5,
      "low": 2.369999885559082,
      "close": 2.5,
      "volume": 1507200
    },
    {
      "time": "2026-04-17",
      "open": 2.5799999237060547,
      "high": 2.8299999237060547,
      "low": 2.549999952316284,
      "close": 2.619999885559082,
      "volume": 2414400
    },
    {
      "time": "2026-04-20",
      "open": 2.6500000953674316,
      "high": 2.75,
      "low": 2.5899999141693115,
      "close": 2.630000114440918,
      "volume": 1364800
    },
    {
      "time": "2026-04-21",
      "open": 2.690000057220459,
      "high": 2.700000047683716,
      "low": 2.450000047683716,
      "close": 2.4700000286102295,
      "volume": 1509100
    },
    {
      "time": "2026-04-22",
      "open": 2.509999990463257,
      "high": 2.5799999237060547,
      "low": 2.3299999237060547,
      "close": 2.3399999141693115,
      "volume": 1862400
    },
    {
      "time": "2026-04-23",
      "open": 2.3499999046325684,
      "high": 2.4000000953674316,
      "low": 2.265000104904175,
      "close": 2.359999895095825,
      "volume": 2000800
    },
    {
      "time": "2026-04-24",
      "open": 2.4000000953674316,
      "high": 2.565000057220459,
      "low": 2.325000047683716,
      "close": 2.5199999809265137,
      "volume": 1229600
    },
    {
      "time": "2026-04-27",
      "open": 2.5,
      "high": 2.740000009536743,
      "low": 2.484999895095825,
      "close": 2.609999895095825,
      "volume": 1393700
    },
    {
      "time": "2026-04-28",
      "open": 2.5999999046325684,
      "high": 2.640000104904175,
      "low": 2.3949999809265137,
      "close": 2.4200000762939453,
      "volume": 796100
    },
    {
      "time": "2026-04-29",
      "open": 2.390000104904175,
      "high": 2.569999933242798,
      "low": 2.390000104904175,
      "close": 2.559999942779541,
      "volume": 1421400
    },
    {
      "time": "2026-04-30",
      "open": 2.5199999809265137,
      "high": 2.640000104904175,
      "low": 2.484999895095825,
      "close": 2.569999933242798,
      "volume": 1414400
    },
    {
      "time": "2026-05-01",
      "open": 2.819999933242798,
      "high": 3.1500000953674316,
      "low": 2.7699999809265137,
      "close": 3.1500000953674316,
      "volume": 3780500
    },
    {
      "time": "2026-05-04",
      "open": 3.130000114440918,
      "high": 3.200000047683716,
      "low": 2.9800000190734863,
      "close": 3.0299999713897705,
      "volume": 1461000
    },
    {
      "time": "2026-05-05",
      "open": 3.049999952316284,
      "high": 3.1689999103546143,
      "low": 2.880000114440918,
      "close": 3.1500000953674316,
      "volume": 1841700
    },
    {
      "time": "2026-05-06",
      "open": 3.0999999046325684,
      "high": 3.122999906539917,
      "low": 2.9700000286102295,
      "close": 3.0399999618530273,
      "volume": 1239800
    },
    {
      "time": "2026-05-07",
      "open": 3.0399999618530273,
      "high": 3.059999942779541,
      "low": 2.734999895095825,
      "close": 2.990000009536743,
      "volume": 1531100
    },
    {
      "time": "2026-05-08",
      "open": 2.9800000190734863,
      "high": 3.3499999046325684,
      "low": 2.934999942779541,
      "close": 3.3499999046325684,
      "volume": 2116800
    },
    {
      "time": "2026-05-11",
      "open": 3.3299999237060547,
      "high": 3.4000000953674316,
      "low": 3.009999990463257,
      "close": 3.0399999618530273,
      "volume": 1628800
    },
    {
      "time": "2026-05-12",
      "open": 3.0199999809265137,
      "high": 3.1549999713897705,
      "low": 2.930000066757202,
      "close": 3.0199999809265137,
      "volume": 1203800
    },
    {
      "time": "2026-05-13",
      "open": 2.9600000381469727,
      "high": 3.005000114440918,
      "low": 2.8299999237060547,
      "close": 2.859999895095825,
      "volume": 916800
    },
    {
      "time": "2026-05-14",
      "open": 2.8399999141693115,
      "high": 2.9100000858306885,
      "low": 2.734999895095825,
      "close": 2.8299999237060547,
      "volume": 901300
    },
    {
      "time": "2026-05-15",
      "open": 2.7899999618530273,
      "high": 2.8450000286102295,
      "low": 2.700000047683716,
      "close": 2.700000047683716,
      "volume": 1037100
    },
    {
      "time": "2026-05-18",
      "open": 2.6700000762939453,
      "high": 2.759000062942505,
      "low": 2.559999942779541,
      "close": 2.6700000762939453,
      "volume": 1023900
    },
    {
      "time": "2026-05-19",
      "open": 2.6500000953674316,
      "high": 2.674999952316284,
      "low": 2.5399999618530273,
      "close": 2.5399999618530273,
      "volume": 711300
    },
    {
      "time": "2026-05-20",
      "open": 2.5299999713897705,
      "high": 2.559999942779541,
      "low": 2.359999895095825,
      "close": 2.490000009536743,
      "volume": 2032200
    },
    {
      "time": "2026-05-21",
      "open": 2.450000047683716,
      "high": 2.619999885559082,
      "low": 2.4200000762939453,
      "close": 2.619999885559082,
      "volume": 1283800
    },
    {
      "time": "2026-05-22",
      "open": 2.6600000858306885,
      "high": 2.8450000286102295,
      "low": 2.6500000953674316,
      "close": 2.8399999141693115,
      "volume": 1463300
    },
    {
      "time": "2026-05-26",
      "open": 2.809999942779541,
      "high": 2.9100000858306885,
      "low": 2.694999933242798,
      "close": 2.759999990463257,
      "volume": 1254600
    },
    {
      "time": "2026-05-27",
      "open": 2.700000047683716,
      "high": 2.859999895095825,
      "low": 2.690000057220459,
      "close": 2.7899999618530273,
      "volume": 671100
    },
    {
      "time": "2026-05-28",
      "open": 2.7899999618530273,
      "high": 2.890000104904175,
      "low": 2.7799999713897705,
      "close": 2.8299999237060547,
      "volume": 531200
    },
    {
      "time": "2026-05-29",
      "open": 2.819999933242798,
      "high": 2.8480000495910645,
      "low": 2.740000009536743,
      "close": 2.7699999809265137,
      "volume": 547800
    },
    {
      "time": "2026-06-01",
      "open": 2.75,
      "high": 2.890000104904175,
      "low": 2.7300000190734863,
      "close": 2.7899999618530273,
      "volume": 1500800
    },
    {
      "time": "2026-06-02",
      "open": 2.75,
      "high": 2.9100000858306885,
      "low": 2.7200000286102295,
      "close": 2.859999895095825,
      "volume": 863800
    },
    {
      "time": "2026-06-03",
      "open": 2.7899999618530273,
      "high": 2.7899999618530273,
      "low": 2.6600000858306885,
      "close": 2.6700000762939453,
      "volume": 851000
    },
    {
      "time": "2026-06-04",
      "open": 2.700000047683716,
      "high": 3.1500000953674316,
      "low": 2.684999942779541,
      "close": 3.0799999237060547,
      "volume": 2346100
    },
    {
      "time": "2026-06-05",
      "open": 3.059999942779541,
      "high": 3.0999999046325684,
      "low": 2.7149999141693115,
      "close": 2.740000009536743,
      "volume": 1184500
    },
    {
      "time": "2026-06-08",
      "open": 2.759999990463257,
      "high": 2.930000066757202,
      "low": 2.674999952316284,
      "close": 2.7899999618530273,
      "volume": 1054600
    },
    {
      "time": "2026-06-09",
      "open": 2.75,
      "high": 2.9700000286102295,
      "low": 2.75,
      "close": 2.8499999046325684,
      "volume": 1095500
    },
    {
      "time": "2026-06-10",
      "open": 2.7899999618530273,
      "high": 2.8949999809265137,
      "low": 2.759999990463257,
      "close": 2.8399999141693115,
      "volume": 679000
    },
    {
      "time": "2026-06-11",
      "open": 2.799999952316284,
      "high": 2.9800000190734863,
      "low": 2.7799999713897705,
      "close": 2.9200000762939453,
      "volume": 934600
    },
    {
      "time": "2026-06-12",
      "open": 2.9000000953674316,
      "high": 2.9660000801086426,
      "low": 2.7899999618530273,
      "close": 2.9000000953674316,
      "volume": 748400
    },
    {
      "time": "2026-06-15",
      "open": 2.940000057220459,
      "high": 3.299999952316284,
      "low": 2.940000057220459,
      "close": 3.2100000381469727,
      "volume": 2067600
    },
    {
      "time": "2026-06-16",
      "open": 3.200000047683716,
      "high": 3.309999942779541,
      "low": 3.1549999713897705,
      "close": 3.1600000858306885,
      "volume": 1044900
    },
    {
      "time": "2026-06-17",
      "open": 3.180000066757202,
      "high": 3.325000047683716,
      "low": 3.134999990463257,
      "close": 3.140000104904175,
      "volume": 1060400
    },
    {
      "time": "2026-06-18",
      "open": 3.1600000858306885,
      "high": 3.2200000286102295,
      "low": 3.109999895095825,
      "close": 3.200000047683716,
      "volume": 1334300
    },
    {
      "time": "2026-06-22",
      "open": 3.190000057220459,
      "high": 3.3499999046325684,
      "low": 3.0299999713897705,
      "close": 3.0799999237060547,
      "volume": 1025800
    },
    {
      "time": "2026-06-23",
      "open": 3.0199999809265137,
      "high": 3.2049999237060547,
      "low": 2.950000047683716,
      "close": 3.1700000762939453,
      "volume": 821400
    },
    {
      "time": "2026-06-24",
      "open": 3.1700000762939453,
      "high": 3.246000051498413,
      "low": 3.0450000762939453,
      "close": 3.1600000858306885,
      "volume": 1048100
    },
    {
      "time": "2026-06-25",
      "open": 3.180000066757202,
      "high": 3.200000047683716,
      "low": 2.9100000858306885,
      "close": 2.930000066757202,
      "volume": 1186800
    },
    {
      "time": "2026-06-26",
      "open": 2.930000066757202,
      "high": 3.2100000381469727,
      "low": 2.9000000953674316,
      "close": 3.2100000381469727,
      "volume": 1328600
    },
    {
      "time": "2026-06-29",
      "open": 3.2100000381469727,
      "high": 3.565000057220459,
      "low": 3.200000047683716,
      "close": 3.559999942779541,
      "volume": 2104900
    },
    {
      "time": "2026-06-30",
      "open": 3.5899999141693115,
      "high": 3.7300000190734863,
      "low": 3.505000114440918,
      "close": 3.6700000762939453,
      "volume": 1333900
    },
    {
      "time": "2026-07-01",
      "open": 3.6500000953674316,
      "high": 3.6600000858306885,
      "low": 3.4200000762939453,
      "close": 3.5399999618530273,
      "volume": 1361400
    },
    {
      "time": "2026-07-02",
      "open": 3.569999933242798,
      "high": 3.7100000381469727,
      "low": 3.424999952316284,
      "close": 3.5399999618530273,
      "volume": 1277400
    },
    {
      "time": "2026-07-06",
      "open": 3.609999895095825,
      "high": 3.799999952316284,
      "low": 3.4630000591278076,
      "close": 3.5299999713897705,
      "volume": 1585900
    },
    {
      "time": "2026-07-07",
      "open": 3.549999952316284,
      "high": 3.7750000953674316,
      "low": 3.5250000953674316,
      "close": 3.6700000762939453,
      "volume": 1119600
    },
    {
      "time": "2026-07-08",
      "open": 3.690000057220459,
      "high": 3.9549999237060547,
      "low": 3.6050000190734863,
      "close": 3.880000114440918,
      "volume": 1903300
    },
    {
      "time": "2026-07-09",
      "open": 3.8299999237060547,
      "high": 4.0289998054504395,
      "low": 3.7300000190734863,
      "close": 3.9600000381469727,
      "volume": 1488000
    },
    {
      "time": "2026-07-10",
      "open": 3.990000009536743,
      "high": 4.119999885559082,
      "low": 3.825000047683716,
      "close": 4,
      "volume": 1683100
    },
    {
      "time": "2026-07-13",
      "open": 3.940000057220459,
      "high": 4.150000095367432,
      "low": 3.9100000858306885,
      "close": 4.050000190734863,
      "volume": 1293600
    },
    {
      "time": "2026-07-14",
      "open": 4.019999980926514,
      "high": 4.130000114440918,
      "low": 3.9700000286102295,
      "close": 4.090000152587891,
      "volume": 821300
    },
    {
      "time": "2026-07-15",
      "open": 4.130000114440918,
      "high": 4.25,
      "low": 4.070000171661377,
      "close": 4.170000076293945,
      "volume": 1344400
    },
    {
      "time": "2026-07-16",
      "open": 4.190000057220459,
      "high": 4.230000019073486,
      "low": 4.085000038146973,
      "close": 4.150000095367432,
      "volume": 1266600
    },
    {
      "time": "2026-07-17",
      "open": 4.070000171661377,
      "high": 4.170000076293945,
      "low": 3.9800000190734863,
      "close": 4.110000133514404,
      "volume": 1514000
    },
    {
      "time": "2026-07-20",
      "open": 4.110000133514404,
      "high": 4.489999771118164,
      "low": 4.110000133514404,
      "close": 4.409999847412109,
      "volume": 1963800
    },
    {
      "time": "2026-07-21",
      "open": 4.329999923706055,
      "high": 4.440000057220459,
      "low": 4.199999809265137,
      "close": 4.320000171661377,
      "volume": 1451800
    },
    {
      "time": "2026-07-22",
      "open": 4.269999980926514,
      "high": 4.400000095367432,
      "low": 4.125,
      "close": 4.190000057220459,
      "volume": 1021500
    },
    {
      "time": "2026-07-23",
      "open": 4.170000076293945,
      "high": 4.199999809265137,
      "low": 4,
      "close": 4.059999942779541,
      "volume": 749600
    },
    {
      "time": "2026-07-24",
      "open": 4.050000190734863,
      "high": 4.110000133514404,
      "low": 3.869999885559082,
      "close": 4.050000190734863,
      "volume": 1407600
    },
    {
      "time": "2026-07-27",
      "open": 4.119999885559082,
      "high": 4.400000095367432,
      "low": 4.119999885559082,
      "close": 4.369999885559082,
      "volume": 1213300
    },
    {
      "time": "2026-07-28",
      "open": 4.349999904632568,
      "high": 4.364999771118164,
      "low": 4.059999942779541,
      "close": 4.090000152587891,
      "volume": 1135700
    },
    {
      "time": "2026-07-29",
      "open": 4.070000171661377,
      "high": 4.202000141143799,
      "low": 3.8399999141693115,
      "close": 3.9200000762939453,
      "volume": 1320000
    },
    {
      "time": "2026-07-30",
      "open": 3.990000009536743,
      "high": 4.138999938964844,
      "low": 3.9000000953674316,
      "close": 4.090000152587891,
      "volume": 686800
    },
    {
      "time": "2026-07-31",
      "open": 4.03000020980835,
      "high": 4.079999923706055,
      "low": 3.9149999618530273,
      "close": 4.059999942779541,
      "volume": 843600
    },
    {
      "time": "2026-08-03",
      "open": 4.03000020980835,
      "high": 4.239999771118164,
      "low": 4.019999980926514,
      "close": 4.210000038146973,
      "volume": 896200
    },
    {
      "time": "2026-08-04",
      "open": 4.230000019073486,
      "high": 4.5,
      "low": 4.186999797821045,
      "close": 4.460000038146973,
      "volume": 1686100
    },
    {
      "time": "2026-08-05",
      "open": 4.099999904632568,
      "high": 4.369999885559082,
      "low": 3.990000009536743,
      "close": 4.239999771118164,
      "volume": 2396100
    },
    {
      "time": "2026-08-06",
      "open": 4.25,
      "high": 4.400000095367432,
      "low": 4.130000114440918,
      "close": 4.300000190734863,
      "volume": 1252700
    },
    {
      "time": "2026-08-07",
      "open": 4.429999828338623,
      "high": 4.449999809265137,
      "low": 4.255000114440918,
      "close": 4.289999961853027,
      "volume": 838800
    },
    {
      "time": "2026-08-10",
      "open": 4.300000190734863,
      "high": 4.380000114440918,
      "low": 4.150000095367432,
      "close": 4.21999979019165,
      "volume": 986900
    },
    {
      "time": "2026-08-11",
      "open": 4.21999979019165,
      "high": 4.300000190734863,
      "low": 3.8299999237060547,
      "close": 3.8299999237060547,
      "volume": 1762800
    },
    {
      "time": "2026-08-12",
      "open": 3.8399999141693115,
      "high": 3.880000114440918,
      "low": 3.6500000953674316,
      "close": 3.680000066757202,
      "volume": 2096400
    },
    {
      "time": "2026-08-13",
      "open": 3.7300000190734863,
      "high": 4.360000133514404,
      "low": 3.7200000286102295,
      "close": 4.320000171661377,
      "volume": 3084900
    },
    {
      "time": "2026-08-14",
      "open": 4.309999942779541,
      "high": 4.380000114440918,
      "low": 4.199999809265137,
      "close": 4.369999885559082,
      "volume": 1715100
    },
    {
      "time": "2026-08-17",
      "open": 4.599999904632568,
      "high": 4.869999885559082,
      "low": 4.510000228881836,
      "close": 4.710000038146973,
      "volume": 2637100
    },
    {
      "time": "2026-08-18",
      "open": 4.789999961853027,
      "high": 5.329999923706055,
      "low": 4.760000228881836,
      "close": 4.849999904632568,
      "volume": 4073300
    },
    {
      "time": "2026-08-19",
      "open": 4.789999961853027,
      "high": 4.909999847412109,
      "low": 4.570000171661377,
      "close": 4.599999904632568,
      "volume": 1907900
    },
    {
      "time": "2026-08-20",
      "open": 4.570000171661377,
      "high": 4.570000171661377,
      "low": 4.360000133514404,
      "close": 4.369999885559082,
      "volume": 1119100
    },
    {
      "time": "2026-08-21",
      "open": 4.429999828338623,
      "high": 4.429999828338623,
      "low": 4.224999904632568,
      "close": 4.309999942779541,
      "volume": 934800
    },
    {
      "time": "2026-08-24",
      "open": 4.269999980926514,
      "high": 4.550000190734863,
      "low": 4.250999927520752,
      "close": 4.539999961853027,
      "volume": 1121200
    },
    {
      "time": "2026-08-25",
      "open": 4.565000057220459,
      "high": 4.639999866485596,
      "low": 4.460000038146973,
      "close": 4.579999923706055,
      "volume": 1033100
    },
    {
      "time": "2026-08-26",
      "open": 4.539999961853027,
      "high": 4.614999771118164,
      "low": 4.449999809265137,
      "close": 4.46999979019165,
      "volume": 867400
    },
    {
      "time": "2026-08-27",
      "open": 4.510000228881836,
      "high": 4.519999980926514,
      "low": 4.340000152587891,
      "close": 4.480000019073486,
      "volume": 792600
    },
    {
      "time": "2026-08-28",
      "open": 4.510000228881836,
      "high": 4.625,
      "low": 4.329999923706055,
      "close": 4.349999904632568,
      "volume": 873100
    },
    {
      "time": "2026-08-31",
      "open": 4.309999942779541,
      "high": 4.355000019073486,
      "low": 4.159999847412109,
      "close": 4.210000038146973,
      "volume": 671600
    },
    {
      "time": "2026-09-01",
      "open": 4.139999866485596,
      "high": 4.394999980926514,
      "low": 4.099999904632568,
      "close": 4.340000152587891,
      "volume": 933900
    },
    {
      "time": "2026-09-02",
      "open": 4.289999961853027,
      "high": 4.539999961853027,
      "low": 4.289999961853027,
      "close": 4.489999771118164,
      "volume": 920200
    },
    {
      "time": "2026-09-03",
      "open": 4.550000190734863,
      "high": 4.679999828338623,
      "low": 4.429999828338623,
      "close": 4.489999771118164,
      "volume": 1176000
    },
    {
      "time": "2026-09-04",
      "open": 4.5,
      "high": 4.610000133514404,
      "low": 4.5,
      "close": 4.579999923706055,
      "volume": 866100
    },
    {
      "time": "2026-09-08",
      "open": 4.630000114440918,
      "high": 5.059999942779541,
      "low": 4.510000228881836,
      "close": 4.860000133514404,
      "volume": 2630600
    },
    {
      "time": "2026-09-09",
      "open": 4.829999923706055,
      "high": 5.039999961853027,
      "low": 4.75,
      "close": 4.929999828338623,
      "volume": 1432700
    },
    {
      "time": "2026-09-10",
      "open": 4.900000095367432,
      "high": 5.409999847412109,
      "low": 4.900000095367432,
      "close": 5.380000114440918,
      "volume": 2833300
    },
    {
      "time": "2026-09-11",
      "open": 5.380000114440918,
      "high": 5.505000114440918,
      "low": 5.195000171661377,
      "close": 5.449999809265137,
      "volume": 2343900
    },
    {
      "time": "2026-09-14",
      "open": 5.570000171661377,
      "high": 5.65500020980835,
      "low": 5.46999979019165,
      "close": 5.525000095367432,
      "volume": 1379577
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 6.724600009918213
    },
    {
      "time": "2025-11-24",
      "value": 6.499800014495849
    },
    {
      "time": "2025-11-25",
      "value": 6.332800006866455
    },
    {
      "time": "2025-11-26",
      "value": 6.251399993896484
    },
    {
      "time": "2025-11-28",
      "value": 6.21039999961853
    },
    {
      "time": "2025-12-01",
      "value": 6.178599996566772
    },
    {
      "time": "2025-12-02",
      "value": 6.150199995040894
    },
    {
      "time": "2025-12-03",
      "value": 6.139799995422363
    },
    {
      "time": "2025-12-04",
      "value": 6.155399990081787
    },
    {
      "time": "2025-12-05",
      "value": 6.175399990081787
    },
    {
      "time": "2025-12-08",
      "value": 6.198599987030029
    },
    {
      "time": "2025-12-09",
      "value": 6.1941999912261965
    },
    {
      "time": "2025-12-10",
      "value": 6.183599996566772
    },
    {
      "time": "2025-12-11",
      "value": 6.132799987792969
    },
    {
      "time": "2025-12-12",
      "value": 6.047799997329712
    },
    {
      "time": "2025-12-15",
      "value": 5.977399997711181
    },
    {
      "time": "2025-12-16",
      "value": 5.916199989318848
    },
    {
      "time": "2025-12-17",
      "value": 5.866399993896485
    },
    {
      "time": "2025-12-18",
      "value": 5.833800001144409
    },
    {
      "time": "2025-12-19",
      "value": 5.803400001525879
    },
    {
      "time": "2025-12-22",
      "value": 5.7703999996185305
    },
    {
      "time": "2025-12-23",
      "value": 5.735999994277954
    },
    {
      "time": "2025-12-24",
      "value": 5.688799991607666
    },
    {
      "time": "2025-12-26",
      "value": 5.64579999923706
    },
    {
      "time": "2025-12-29",
      "value": 5.60380000114441
    },
    {
      "time": "2025-12-30",
      "value": 5.557400007247924
    },
    {
      "time": "2025-12-31",
      "value": 5.5036000061035155
    },
    {
      "time": "2026-01-02",
      "value": 5.457200002670288
    },
    {
      "time": "2026-01-05",
      "value": 5.413800001144409
    },
    {
      "time": "2026-01-06",
      "value": 5.361400003433228
    },
    {
      "time": "2026-01-07",
      "value": 5.309000005722046
    },
    {
      "time": "2026-01-08",
      "value": 5.258200006484985
    },
    {
      "time": "2026-01-09",
      "value": 5.213400011062622
    },
    {
      "time": "2026-01-12",
      "value": 5.173000011444092
    },
    {
      "time": "2026-01-13",
      "value": 5.131600008010865
    },
    {
      "time": "2026-01-14",
      "value": 5.087600002288818
    },
    {
      "time": "2026-01-15",
      "value": 5.042799997329712
    },
    {
      "time": "2026-01-16",
      "value": 5.003999996185303
    },
    {
      "time": "2026-01-20",
      "value": 4.962199993133545
    },
    {
      "time": "2026-01-21",
      "value": 4.922599992752075
    },
    {
      "time": "2026-01-22",
      "value": 4.892999992370606
    },
    {
      "time": "2026-01-23",
      "value": 4.866799993515015
    },
    {
      "time": "2026-01-26",
      "value": 4.840399990081787
    },
    {
      "time": "2026-01-27",
      "value": 4.816799983978272
    },
    {
      "time": "2026-01-28",
      "value": 4.792999982833862
    },
    {
      "time": "2026-01-29",
      "value": 4.754199981689453
    },
    {
      "time": "2026-01-30",
      "value": 4.7101999855041505
    },
    {
      "time": "2026-02-02",
      "value": 4.666799988746643
    },
    {
      "time": "2026-02-03",
      "value": 4.632399983406067
    },
    {
      "time": "2026-02-04",
      "value": 4.5937999868392945
    },
    {
      "time": "2026-02-05",
      "value": 4.553599987030029
    },
    {
      "time": "2026-02-06",
      "value": 4.526199984550476
    },
    {
      "time": "2026-02-09",
      "value": 4.503199987411499
    },
    {
      "time": "2026-02-10",
      "value": 4.483399991989136
    },
    {
      "time": "2026-02-11",
      "value": 4.456999988555908
    },
    {
      "time": "2026-02-12",
      "value": 4.433199992179871
    },
    {
      "time": "2026-02-13",
      "value": 4.4111999940872195
    },
    {
      "time": "2026-02-17",
      "value": 4.385199995040893
    },
    {
      "time": "2026-02-18",
      "value": 4.35
    },
    {
      "time": "2026-02-19",
      "value": 4.318800001144409
    },
    {
      "time": "2026-02-20",
      "value": 4.2866000032424925
    },
    {
      "time": "2026-02-23",
      "value": 4.246199998855591
    },
    {
      "time": "2026-02-24",
      "value": 4.205799994468689
    },
    {
      "time": "2026-02-25",
      "value": 4.174000000953674
    },
    {
      "time": "2026-02-26",
      "value": 4.149799995422363
    },
    {
      "time": "2026-02-27",
      "value": 4.126799993515014
    },
    {
      "time": "2026-03-02",
      "value": 4.104599990844727
    },
    {
      "time": "2026-03-03",
      "value": 4.08859998703003
    },
    {
      "time": "2026-03-04",
      "value": 4.071999979019165
    },
    {
      "time": "2026-03-05",
      "value": 4.049599981307983
    },
    {
      "time": "2026-03-06",
      "value": 4.039199981689453
    },
    {
      "time": "2026-03-09",
      "value": 4.030599985122681
    },
    {
      "time": "2026-03-10",
      "value": 4.016199989318848
    },
    {
      "time": "2026-03-11",
      "value": 4.006599988937378
    },
    {
      "time": "2026-03-12",
      "value": 4.001599988937378
    },
    {
      "time": "2026-03-13",
      "value": 3.9821999883651733
    },
    {
      "time": "2026-03-16",
      "value": 3.965799984931946
    },
    {
      "time": "2026-03-17",
      "value": 3.9389999866485597
    },
    {
      "time": "2026-03-18",
      "value": 3.911999988555908
    },
    {
      "time": "2026-03-19",
      "value": 3.886599988937378
    },
    {
      "time": "2026-03-20",
      "value": 3.8655999898910522
    },
    {
      "time": "2026-03-23",
      "value": 3.8485999870300294
    },
    {
      "time": "2026-03-24",
      "value": 3.826999988555908
    },
    {
      "time": "2026-03-25",
      "value": 3.806999988555908
    },
    {
      "time": "2026-03-26",
      "value": 3.787199993133545
    },
    {
      "time": "2026-03-27",
      "value": 3.7657999992370605
    },
    {
      "time": "2026-03-30",
      "value": 3.741800003051758
    },
    {
      "time": "2026-03-31",
      "value": 3.718200001716614
    },
    {
      "time": "2026-04-01",
      "value": 3.689200005531311
    },
    {
      "time": "2026-04-02",
      "value": 3.6602000045776366
    },
    {
      "time": "2026-04-06",
      "value": 3.6290000009536745
    },
    {
      "time": "2026-04-07",
      "value": 3.601199998855591
    },
    {
      "time": "2026-04-08",
      "value": 3.5746000003814697
    },
    {
      "time": "2026-04-09",
      "value": 3.548400001525879
    },
    {
      "time": "2026-04-10",
      "value": 3.510800004005432
    },
    {
      "time": "2026-04-13",
      "value": 3.4736000061035157
    },
    {
      "time": "2026-04-14",
      "value": 3.4408000040054323
    },
    {
      "time": "2026-04-15",
      "value": 3.4138000059127807
    },
    {
      "time": "2026-04-16",
      "value": 3.39260000705719
    },
    {
      "time": "2026-04-17",
      "value": 3.3800000047683714
    },
    {
      "time": "2026-04-20",
      "value": 3.3720000076293943
    },
    {
      "time": "2026-04-21",
      "value": 3.3536000061035156
    },
    {
      "time": "2026-04-22",
      "value": 3.3302000045776365
    },
    {
      "time": "2026-04-23",
      "value": 3.302400002479553
    },
    {
      "time": "2026-04-24",
      "value": 3.2816000032424926
    },
    {
      "time": "2026-04-27",
      "value": 3.2694000005722046
    },
    {
      "time": "2026-04-28",
      "value": 3.252400002479553
    },
    {
      "time": "2026-04-29",
      "value": 3.24
    },
    {
      "time": "2026-04-30",
      "value": 3.2237999963760378
    },
    {
      "time": "2026-05-01",
      "value": 3.217999997138977
    },
    {
      "time": "2026-05-04",
      "value": 3.208399996757507
    },
    {
      "time": "2026-05-05",
      "value": 3.20539999961853
    },
    {
      "time": "2026-05-06",
      "value": 3.2009999990463256
    },
    {
      "time": "2026-05-07",
      "value": 3.188199996948242
    },
    {
      "time": "2026-05-08",
      "value": 3.177999997138977
    },
    {
      "time": "2026-05-11",
      "value": 3.1603999948501587
    },
    {
      "time": "2026-05-12",
      "value": 3.137999997138977
    },
    {
      "time": "2026-05-13",
      "value": 3.1111999988555907
    },
    {
      "time": "2026-05-14",
      "value": 3.0792000007629396
    },
    {
      "time": "2026-05-15",
      "value": 3.0478000020980835
    },
    {
      "time": "2026-05-18",
      "value": 3.0124000024795534
    },
    {
      "time": "2026-05-19",
      "value": 2.9728000020980834
    },
    {
      "time": "2026-05-20",
      "value": 2.936199998855591
    },
    {
      "time": "2026-05-21",
      "value": 2.9017999935150147
    },
    {
      "time": "2026-05-22",
      "value": 2.8693999910354613
    },
    {
      "time": "2026-05-26",
      "value": 2.850599989891052
    },
    {
      "time": "2026-05-27",
      "value": 2.8293999910354612
    },
    {
      "time": "2026-05-28",
      "value": 2.816199989318848
    },
    {
      "time": "2026-05-29",
      "value": 2.805399990081787
    },
    {
      "time": "2026-06-01",
      "value": 2.8003999900817873
    },
    {
      "time": "2026-06-02",
      "value": 2.7943999862670896
    },
    {
      "time": "2026-06-03",
      "value": 2.781799988746643
    },
    {
      "time": "2026-06-04",
      "value": 2.780799984931946
    },
    {
      "time": "2026-06-05",
      "value": 2.7693999862670897
    },
    {
      "time": "2026-06-08",
      "value": 2.761399984359741
    },
    {
      "time": "2026-06-09",
      "value": 2.7557999801635744
    },
    {
      "time": "2026-06-10",
      "value": 2.7495999765396117
    },
    {
      "time": "2026-06-11",
      "value": 2.746999979019165
    },
    {
      "time": "2026-06-12",
      "value": 2.7449999809265138
    },
    {
      "time": "2026-06-15",
      "value": 2.7493999814987182
    },
    {
      "time": "2026-06-16",
      "value": 2.7527999830245973
    },
    {
      "time": "2026-06-17",
      "value": 2.7569999837875367
    },
    {
      "time": "2026-06-18",
      "value": 2.7635999870300294
    },
    {
      "time": "2026-06-22",
      "value": 2.767799987792969
    },
    {
      "time": "2026-06-23",
      "value": 2.7875999879837035
    },
    {
      "time": "2026-06-24",
      "value": 2.8071999883651735
    },
    {
      "time": "2026-06-25",
      "value": 2.819799990653992
    },
    {
      "time": "2026-06-26",
      "value": 2.835399990081787
    },
    {
      "time": "2026-06-29",
      "value": 2.856599988937378
    },
    {
      "time": "2026-06-30",
      "value": 2.8775999927520752
    },
    {
      "time": "2026-07-01",
      "value": 2.8957999897003175
    },
    {
      "time": "2026-07-02",
      "value": 2.9171999883651734
    },
    {
      "time": "2026-07-06",
      "value": 2.9409999895095824
    },
    {
      "time": "2026-07-07",
      "value": 2.967199993133545
    },
    {
      "time": "2026-07-08",
      "value": 2.994399995803833
    },
    {
      "time": "2026-07-09",
      "value": 3.021399998664856
    },
    {
      "time": "2026-07-10",
      "value": 3.052999997138977
    },
    {
      "time": "2026-07-13",
      "value": 3.0828000020980837
    },
    {
      "time": "2026-07-14",
      "value": 3.1132000064849854
    },
    {
      "time": "2026-07-15",
      "value": 3.1336000061035154
    },
    {
      "time": "2026-07-16",
      "value": 3.156000008583069
    },
    {
      "time": "2026-07-17",
      "value": 3.175200009346008
    },
    {
      "time": "2026-07-20",
      "value": 3.20260000705719
    },
    {
      "time": "2026-07-21",
      "value": 3.2292000102996825
    },
    {
      "time": "2026-07-22",
      "value": 3.2460000133514404
    },
    {
      "time": "2026-07-23",
      "value": 3.266400012969971
    },
    {
      "time": "2026-07-24",
      "value": 3.2870000171661378
    },
    {
      "time": "2026-07-27",
      "value": 3.317200016975403
    },
    {
      "time": "2026-07-28",
      "value": 3.3424000215530394
    },
    {
      "time": "2026-07-29",
      "value": 3.3668000221252443
    },
    {
      "time": "2026-07-30",
      "value": 3.395200023651123
    },
    {
      "time": "2026-07-31",
      "value": 3.4256000232696535
    },
    {
      "time": "2026-08-03",
      "value": 3.460000023841858
    },
    {
      "time": "2026-08-04",
      "value": 3.4968000268936157
    },
    {
      "time": "2026-08-05",
      "value": 3.5248000240325927
    },
    {
      "time": "2026-08-06",
      "value": 3.555600028038025
    },
    {
      "time": "2026-08-07",
      "value": 3.5856000280380247
    },
    {
      "time": "2026-08-10",
      "value": 3.6134000253677367
    },
    {
      "time": "2026-08-11",
      "value": 3.6346000242233276
    },
    {
      "time": "2026-08-12",
      "value": 3.652400026321411
    },
    {
      "time": "2026-08-13",
      "value": 3.681600031852722
    },
    {
      "time": "2026-08-14",
      "value": 3.715600028038025
    },
    {
      "time": "2026-08-17",
      "value": 3.7482000303268435
    },
    {
      "time": "2026-08-18",
      "value": 3.7904000282287598
    },
    {
      "time": "2026-08-19",
      "value": 3.8266000270843508
    },
    {
      "time": "2026-08-20",
      "value": 3.857000026702881
    },
    {
      "time": "2026-08-21",
      "value": 3.8864000272750854
    },
    {
      "time": "2026-08-24",
      "value": 3.918800024986267
    },
    {
      "time": "2026-08-25",
      "value": 3.9524000215530397
    },
    {
      "time": "2026-08-26",
      "value": 3.977600016593933
    },
    {
      "time": "2026-08-27",
      "value": 4.004000015258789
    },
    {
      "time": "2026-08-28",
      "value": 4.028200011253357
    },
    {
      "time": "2026-08-31",
      "value": 4.048400011062622
    },
    {
      "time": "2026-09-01",
      "value": 4.073600015640259
    },
    {
      "time": "2026-09-02",
      "value": 4.1000000095367435
    },
    {
      "time": "2026-09-03",
      "value": 4.126600003242492
    },
    {
      "time": "2026-09-04",
      "value": 4.15960000038147
    },
    {
      "time": "2026-09-08",
      "value": 4.192600002288819
    },
    {
      "time": "2026-09-09",
      "value": 4.22
    },
    {
      "time": "2026-09-10",
      "value": 4.254200000762939
    },
    {
      "time": "2026-09-11",
      "value": 4.292399997711182
    },
    {
      "time": "2026-09-14",
      "value": 4.33210000038147
    }
  ],
  "analysis": null
}