{
  "ok": true,
  "cached": false,
  "ticker": "DOMH",
  "price": 2.235,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Wool Kyle Michael",
      "title": "President",
      "is_csuite": 1,
      "value": 209190,
      "avg_price": 2.09,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "Hayes Anthony",
      "title": "CEO",
      "is_csuite": 1,
      "value": 209190,
      "avg_price": 2.09,
      "filing_date": "2026-09-14"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "New America Acquisition I Names Tim Ledwick as CFO, Christopher Devall as COO",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/america-acquisition-names-tim-ledwick-212340565.html",
      "published": "2026-08-26"
    },
    {
      "title": "NEW AMERICA ACQUISITION I CORP. ANNOUNCES CHIEF FINANCIAL OFFICER TRANSITION;",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/america-acquisition-corp-announces-chief-204200466.html",
      "published": "2026-08-26"
    },
    {
      "title": "Dominari Year to Date Revenue Increases by 14% Over 2025",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dominari-date-revenue-increases-14-120000144.html",
      "published": "2026-08-11"
    },
    {
      "title": "New America Acquisition I Corp. Announces Leadership Transition; Kyle Wool Appointed Chief Executive Officer",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/america-acquisition-corp-announces-leadership-200500272.html",
      "published": "2026-08-05"
    },
    {
      "title": "Dominari Congratulates Powerus on its Multimillion Dollar Contract for Aerial Drone System",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/dominari-congratulates-powerus-multimillion-dollar-123000776.html",
      "published": "2026-08-03"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 6.599999904632568,
      "high": 6.690000057220459,
      "low": 5.900000095367432,
      "close": 5.929999828338623,
      "volume": 346300
    },
    {
      "time": "2025-09-16",
      "open": 6.099999904632568,
      "high": 6.199999809265137,
      "low": 5.949999809265137,
      "close": 6.070000171661377,
      "volume": 199000
    },
    {
      "time": "2025-09-17",
      "open": 5.989999771118164,
      "high": 6.199999809265137,
      "low": 5.949999809265137,
      "close": 5.96999979019165,
      "volume": 168900
    },
    {
      "time": "2025-09-18",
      "open": 6.099999904632568,
      "high": 6.349999904632568,
      "low": 5.96999979019165,
      "close": 6.329999923706055,
      "volume": 235800
    },
    {
      "time": "2025-09-19",
      "open": 6.400000095367432,
      "high": 6.5,
      "low": 6.230000019073486,
      "close": 6.489999771118164,
      "volume": 258500
    },
    {
      "time": "2025-09-22",
      "open": 6.5,
      "high": 7.090000152587891,
      "low": 6.329999923706055,
      "close": 6.949999809265137,
      "volume": 401000
    },
    {
      "time": "2025-09-23",
      "open": 7.130000114440918,
      "high": 8.399999618530273,
      "low": 7,
      "close": 7.28000020980835,
      "volume": 1106200
    },
    {
      "time": "2025-09-24",
      "open": 7.300000190734863,
      "high": 7.360000133514404,
      "low": 6.71999979019165,
      "close": 6.78000020980835,
      "volume": 454400
    },
    {
      "time": "2025-09-25",
      "open": 6.510000228881836,
      "high": 7.130000114440918,
      "low": 6.389999866485596,
      "close": 6.710000038146973,
      "volume": 330000
    },
    {
      "time": "2025-09-26",
      "open": 6.889999866485596,
      "high": 7.130000114440918,
      "low": 6.639999866485596,
      "close": 6.840000152587891,
      "volume": 252300
    },
    {
      "time": "2025-09-29",
      "open": 6.929999828338623,
      "high": 7.340000152587891,
      "low": 6.800000190734863,
      "close": 7.25,
      "volume": 417000
    },
    {
      "time": "2025-09-30",
      "open": 7.239999771118164,
      "high": 7.409999847412109,
      "low": 6.949999809265137,
      "close": 7.090000152587891,
      "volume": 326300
    },
    {
      "time": "2025-10-01",
      "open": 7.21999979019165,
      "high": 7.429999828338623,
      "low": 6.590000152587891,
      "close": 6.880000114440918,
      "volume": 342100
    },
    {
      "time": "2025-10-02",
      "open": 6.889999866485596,
      "high": 7.110000133514404,
      "low": 6.679999828338623,
      "close": 6.710000038146973,
      "volume": 193000
    },
    {
      "time": "2025-10-03",
      "open": 6.840000152587891,
      "high": 7.480000019073486,
      "low": 6.820000171661377,
      "close": 7.289999961853027,
      "volume": 529600
    },
    {
      "time": "2025-10-06",
      "open": 7.46999979019165,
      "high": 7.539999961853027,
      "low": 7.210000038146973,
      "close": 7.420000076293945,
      "volume": 325800
    },
    {
      "time": "2025-10-07",
      "open": 7.420000076293945,
      "high": 7.420000076293945,
      "low": 6.5,
      "close": 6.53000020980835,
      "volume": 595200
    },
    {
      "time": "2025-10-08",
      "open": 6.659999847412109,
      "high": 6.769999980926514,
      "low": 6.070000171661377,
      "close": 6.46999979019165,
      "volume": 433900
    },
    {
      "time": "2025-10-09",
      "open": 6.519999980926514,
      "high": 6.650000095367432,
      "low": 6.25,
      "close": 6.369999885559082,
      "volume": 174800
    },
    {
      "time": "2025-10-10",
      "open": 6.289999961853027,
      "high": 6.429999828338623,
      "low": 5.699999809265137,
      "close": 5.710000038146973,
      "volume": 307000
    },
    {
      "time": "2025-10-13",
      "open": 6.050000190734863,
      "high": 6.380000114440918,
      "low": 5.929999828338623,
      "close": 6.239999771118164,
      "volume": 554500
    },
    {
      "time": "2025-10-14",
      "open": 6.199999809265137,
      "high": 6.369999885559082,
      "low": 5.889999866485596,
      "close": 6.070000171661377,
      "volume": 202600
    },
    {
      "time": "2025-10-15",
      "open": 6.25,
      "high": 6.309999942779541,
      "low": 5.829999923706055,
      "close": 6.059999942779541,
      "volume": 263200
    },
    {
      "time": "2025-10-16",
      "open": 6.139999866485596,
      "high": 6.269999980926514,
      "low": 5.699999809265137,
      "close": 5.760000228881836,
      "volume": 242400
    },
    {
      "time": "2025-10-17",
      "open": 5.800000190734863,
      "high": 5.800000190734863,
      "low": 5.489999771118164,
      "close": 5.519999980926514,
      "volume": 109200
    },
    {
      "time": "2025-10-20",
      "open": 5.630000114440918,
      "high": 6.110000133514404,
      "low": 5.579999923706055,
      "close": 5.880000114440918,
      "volume": 128200
    },
    {
      "time": "2025-10-21",
      "open": 5.889999866485596,
      "high": 6.03000020980835,
      "low": 5.760000228881836,
      "close": 5.889999866485596,
      "volume": 142000
    },
    {
      "time": "2025-10-22",
      "open": 5.800000190734863,
      "high": 5.889999866485596,
      "low": 5.480000019073486,
      "close": 5.53000020980835,
      "volume": 104500
    },
    {
      "time": "2025-10-23",
      "open": 5.650000095367432,
      "high": 6.090000152587891,
      "low": 5.650000095367432,
      "close": 5.989999771118164,
      "volume": 115400
    },
    {
      "time": "2025-10-24",
      "open": 6,
      "high": 6.210000038146973,
      "low": 5.849999904632568,
      "close": 5.860000133514404,
      "volume": 154300
    },
    {
      "time": "2025-10-27",
      "open": 6.070000171661377,
      "high": 6.150000095367432,
      "low": 5.949999809265137,
      "close": 6.059999942779541,
      "volume": 128500
    },
    {
      "time": "2025-10-28",
      "open": 5.940000057220459,
      "high": 6.090000152587891,
      "low": 5.71999979019165,
      "close": 5.739999771118164,
      "volume": 110000
    },
    {
      "time": "2025-10-29",
      "open": 5.75,
      "high": 5.840000152587891,
      "low": 5.420000076293945,
      "close": 5.440000057220459,
      "volume": 195700
    },
    {
      "time": "2025-10-30",
      "open": 5.369999885559082,
      "high": 5.400000095367432,
      "low": 4.949999809265137,
      "close": 4.96999979019165,
      "volume": 207600
    },
    {
      "time": "2025-10-31",
      "open": 5.099999904632568,
      "high": 5.25,
      "low": 5.03000020980835,
      "close": 5.110000133514404,
      "volume": 150100
    },
    {
      "time": "2025-11-03",
      "open": 5.03000020980835,
      "high": 5.099999904632568,
      "low": 4.78000020980835,
      "close": 4.869999885559082,
      "volume": 161000
    },
    {
      "time": "2025-11-04",
      "open": 4.699999809265137,
      "high": 4.849999904632568,
      "low": 4.480000019073486,
      "close": 4.510000228881836,
      "volume": 191300
    },
    {
      "time": "2025-11-05",
      "open": 4.559999942779541,
      "high": 4.920000076293945,
      "low": 4.550000190734863,
      "close": 4.880000114440918,
      "volume": 148300
    },
    {
      "time": "2025-11-06",
      "open": 4.889999866485596,
      "high": 4.909999847412109,
      "low": 4.510000228881836,
      "close": 4.639999866485596,
      "volume": 140900
    },
    {
      "time": "2025-11-07",
      "open": 4.510000228881836,
      "high": 4.840000152587891,
      "low": 4.309999942779541,
      "close": 4.760000228881836,
      "volume": 255400
    },
    {
      "time": "2025-11-10",
      "open": 4.769999980926514,
      "high": 5.190000057220459,
      "low": 4.599999904632568,
      "close": 4.96999979019165,
      "volume": 273800
    },
    {
      "time": "2025-11-11",
      "open": 5.159999847412109,
      "high": 5.690000057220459,
      "low": 4.940000057220459,
      "close": 5.460000038146973,
      "volume": 448500
    },
    {
      "time": "2025-11-12",
      "open": 5.650000095367432,
      "high": 5.710000038146973,
      "low": 5.21999979019165,
      "close": 5.449999809265137,
      "volume": 337300
    },
    {
      "time": "2025-11-13",
      "open": 5.289999961853027,
      "high": 5.460000038146973,
      "low": 4.75,
      "close": 4.860000133514404,
      "volume": 222900
    },
    {
      "time": "2025-11-14",
      "open": 4.690000057220459,
      "high": 5.079999923706055,
      "low": 4.690000057220459,
      "close": 4.980000019073486,
      "volume": 249800
    },
    {
      "time": "2025-11-17",
      "open": 4.920000076293945,
      "high": 5.019999980926514,
      "low": 4.5,
      "close": 4.619999885559082,
      "volume": 196700
    },
    {
      "time": "2025-11-18",
      "open": 4.590000152587891,
      "high": 4.940000057220459,
      "low": 4.559999942779541,
      "close": 4.820000171661377,
      "volume": 170200
    },
    {
      "time": "2025-11-19",
      "open": 4.869999885559082,
      "high": 5,
      "low": 4.679999828338623,
      "close": 4.739999771118164,
      "volume": 105700
    },
    {
      "time": "2025-11-20",
      "open": 4.800000190734863,
      "high": 4.900000095367432,
      "low": 4.360000133514404,
      "close": 4.409999847412109,
      "volume": 199900
    },
    {
      "time": "2025-11-21",
      "open": 4.099999904632568,
      "high": 4.440000057220459,
      "low": 4.099999904632568,
      "close": 4.389999866485596,
      "volume": 249400
    },
    {
      "time": "2025-11-24",
      "open": 4.400000095367432,
      "high": 4.53000020980835,
      "low": 4.369999885559082,
      "close": 4.5,
      "volume": 132000
    },
    {
      "time": "2025-11-25",
      "open": 4.489999771118164,
      "high": 4.599999904632568,
      "low": 4.360000133514404,
      "close": 4.420000076293945,
      "volume": 160200
    },
    {
      "time": "2025-11-26",
      "open": 4.400000095367432,
      "high": 4.800000190734863,
      "low": 4.400000095367432,
      "close": 4.670000076293945,
      "volume": 201900
    },
    {
      "time": "2025-11-28",
      "open": 4.710000038146973,
      "high": 4.800000190734863,
      "low": 4.639999866485596,
      "close": 4.699999809265137,
      "volume": 84100
    },
    {
      "time": "2025-12-01",
      "open": 4.690000057220459,
      "high": 4.71999979019165,
      "low": 4.519999980926514,
      "close": 4.579999923706055,
      "volume": 198700
    },
    {
      "time": "2025-12-02",
      "open": 4.650000095367432,
      "high": 4.650000095367432,
      "low": 4.170000076293945,
      "close": 4.190000057220459,
      "volume": 331900
    },
    {
      "time": "2025-12-03",
      "open": 4.239999771118164,
      "high": 4.320000171661377,
      "low": 4.099999904632568,
      "close": 4.28000020980835,
      "volume": 328200
    },
    {
      "time": "2025-12-04",
      "open": 4.300000190734863,
      "high": 4.300000190734863,
      "low": 4.150000095367432,
      "close": 4.190000057220459,
      "volume": 255900
    },
    {
      "time": "2025-12-05",
      "open": 4.150000095367432,
      "high": 4.199999809265137,
      "low": 3.7300000190734863,
      "close": 3.890000104904175,
      "volume": 740700
    },
    {
      "time": "2025-12-08",
      "open": 3.9000000953674316,
      "high": 4,
      "low": 3.799999952316284,
      "close": 3.8299999237060547,
      "volume": 443700
    },
    {
      "time": "2025-12-09",
      "open": 3.8499999046325684,
      "high": 4,
      "low": 3.8499999046325684,
      "close": 3.950000047683716,
      "volume": 181600
    },
    {
      "time": "2025-12-10",
      "open": 4.039999961853027,
      "high": 4.300000190734863,
      "low": 4.010000228881836,
      "close": 4.170000076293945,
      "volume": 532900
    },
    {
      "time": "2025-12-11",
      "open": 4.420000076293945,
      "high": 5.079999923706055,
      "low": 4.400000095367432,
      "close": 4.760000228881836,
      "volume": 1063000
    },
    {
      "time": "2025-12-12",
      "open": 4.860000133514404,
      "high": 4.909999847412109,
      "low": 4.449999809265137,
      "close": 4.449999809265137,
      "volume": 411600
    },
    {
      "time": "2025-12-15",
      "open": 4.5,
      "high": 4.5,
      "low": 4.300000190734863,
      "close": 4.320000171661377,
      "volume": 231600
    },
    {
      "time": "2025-12-16",
      "open": 4.300000190734863,
      "high": 4.550000190734863,
      "low": 4.300000190734863,
      "close": 4.510000228881836,
      "volume": 178000
    },
    {
      "time": "2025-12-17",
      "open": 4.510000228881836,
      "high": 4.679999828338623,
      "low": 4.449999809265137,
      "close": 4.460000038146973,
      "volume": 159500
    },
    {
      "time": "2025-12-18",
      "open": 4.539999961853027,
      "high": 4.610000133514404,
      "low": 4.5,
      "close": 4.519999980926514,
      "volume": 188000
    },
    {
      "time": "2025-12-19",
      "open": 4.539999961853027,
      "high": 4.699999809265137,
      "low": 4.53000020980835,
      "close": 4.579999923706055,
      "volume": 185700
    },
    {
      "time": "2025-12-22",
      "open": 4.550000190734863,
      "high": 4.659999847412109,
      "low": 4.380000114440918,
      "close": 4.409999847412109,
      "volume": 232100
    },
    {
      "time": "2025-12-23",
      "open": 4.420000076293945,
      "high": 4.449999809265137,
      "low": 4.300000190734863,
      "close": 4.320000171661377,
      "volume": 131600
    },
    {
      "time": "2025-12-24",
      "open": 4.300000190734863,
      "high": 4.599999904632568,
      "low": 4.199999809265137,
      "close": 4.519999980926514,
      "volume": 327800
    },
    {
      "time": "2025-12-26",
      "open": 4.510000228881836,
      "high": 4.650000095367432,
      "low": 4.400000095367432,
      "close": 4.570000171661377,
      "volume": 211400
    },
    {
      "time": "2025-12-29",
      "open": 4.570000171661377,
      "high": 4.789999961853027,
      "low": 4.46999979019165,
      "close": 4.53000020980835,
      "volume": 208400
    },
    {
      "time": "2025-12-30",
      "open": 4.510000228881836,
      "high": 4.800000190734863,
      "low": 4.480000019073486,
      "close": 4.730000019073486,
      "volume": 230900
    },
    {
      "time": "2025-12-31",
      "open": 4.78000020980835,
      "high": 4.960000038146973,
      "low": 4.599999904632568,
      "close": 4.949999809265137,
      "volume": 360300
    },
    {
      "time": "2026-01-02",
      "open": 4.989999771118164,
      "high": 5.099999904632568,
      "low": 4.840000152587891,
      "close": 5.019999980926514,
      "volume": 413400
    },
    {
      "time": "2026-01-05",
      "open": 4.650000095367432,
      "high": 4.900000095367432,
      "low": 4.46999979019165,
      "close": 4.78000020980835,
      "volume": 392400
    },
    {
      "time": "2026-01-06",
      "open": 4.760000228881836,
      "high": 4.760000228881836,
      "low": 4.210000038146973,
      "close": 4.28000020980835,
      "volume": 527600
    },
    {
      "time": "2026-01-07",
      "open": 4.369999885559082,
      "high": 4.449999809265137,
      "low": 4.300000190734863,
      "close": 4.329999923706055,
      "volume": 126000
    },
    {
      "time": "2026-01-08",
      "open": 4.409999847412109,
      "high": 4.650000095367432,
      "low": 4.349999904632568,
      "close": 4.460000038146973,
      "volume": 283000
    },
    {
      "time": "2026-01-09",
      "open": 4.5,
      "high": 4.5,
      "low": 4.21999979019165,
      "close": 4.269999980926514,
      "volume": 204100
    },
    {
      "time": "2026-01-12",
      "open": 4.380000114440918,
      "high": 4.420000076293945,
      "low": 4.150000095367432,
      "close": 4.309999942779541,
      "volume": 292100
    },
    {
      "time": "2026-01-13",
      "open": 4.340000152587891,
      "high": 4.349999904632568,
      "low": 4.25,
      "close": 4.269999980926514,
      "volume": 181700
    },
    {
      "time": "2026-01-14",
      "open": 4.300000190734863,
      "high": 4.340000152587891,
      "low": 4.25,
      "close": 4.300000190734863,
      "volume": 94800
    },
    {
      "time": "2026-01-15",
      "open": 4.329999923706055,
      "high": 4.340000152587891,
      "low": 4.159999847412109,
      "close": 4.159999847412109,
      "volume": 125600
    },
    {
      "time": "2026-01-16",
      "open": 4.179999828338623,
      "high": 4.349999904632568,
      "low": 4.159999847412109,
      "close": 4.320000171661377,
      "volume": 98700
    },
    {
      "time": "2026-01-20",
      "open": 4.25,
      "high": 4.349999904632568,
      "low": 4.199999809265137,
      "close": 4.199999809265137,
      "volume": 180700
    },
    {
      "time": "2026-01-21",
      "open": 4.21999979019165,
      "high": 4.300000190734863,
      "low": 4.010000228881836,
      "close": 4.099999904632568,
      "volume": 176800
    },
    {
      "time": "2026-01-22",
      "open": 4.119999885559082,
      "high": 4.269999980926514,
      "low": 4.119999885559082,
      "close": 4.21999979019165,
      "volume": 114800
    },
    {
      "time": "2026-01-23",
      "open": 4.230000019073486,
      "high": 4.25,
      "low": 4.179999828338623,
      "close": 4.21999979019165,
      "volume": 76700
    },
    {
      "time": "2026-01-26",
      "open": 4.179999828338623,
      "high": 4.210000038146973,
      "low": 4.070000171661377,
      "close": 4.079999923706055,
      "volume": 120100
    },
    {
      "time": "2026-01-27",
      "open": 4.119999885559082,
      "high": 4.199999809265137,
      "low": 4.059999942779541,
      "close": 4.190000057220459,
      "volume": 76900
    },
    {
      "time": "2026-01-28",
      "open": 4.199999809265137,
      "high": 4.25,
      "low": 4.099999904632568,
      "close": 4.099999904632568,
      "volume": 144600
    },
    {
      "time": "2026-01-29",
      "open": 4.139999866485596,
      "high": 4.179999828338623,
      "low": 3.9700000286102295,
      "close": 4.070000171661377,
      "volume": 151200
    },
    {
      "time": "2026-01-30",
      "open": 4.019999980926514,
      "high": 4.099999904632568,
      "low": 3.8499999046325684,
      "close": 3.9100000858306885,
      "volume": 233800
    },
    {
      "time": "2026-02-02",
      "open": 3.9100000858306885,
      "high": 4,
      "low": 3.859999895095825,
      "close": 3.9200000762939453,
      "volume": 96900
    },
    {
      "time": "2026-02-03",
      "open": 3.930000066757202,
      "high": 4.059999942779541,
      "low": 3.8499999046325684,
      "close": 3.9600000381469727,
      "volume": 206200
    },
    {
      "time": "2026-02-04",
      "open": 3.950000047683716,
      "high": 3.9800000190734863,
      "low": 3.7799999713897705,
      "close": 3.809999942779541,
      "volume": 124500
    },
    {
      "time": "2026-02-05",
      "open": 3.75,
      "high": 3.8499999046325684,
      "low": 3.390000104904175,
      "close": 3.4000000953674316,
      "volume": 149000
    },
    {
      "time": "2026-02-06",
      "open": 3.5,
      "high": 3.859999895095825,
      "low": 3.5,
      "close": 3.7300000190734863,
      "volume": 100200
    },
    {
      "time": "2026-02-09",
      "open": 3.700000047683716,
      "high": 3.700000047683716,
      "low": 3.549999952316284,
      "close": 3.640000104904175,
      "volume": 117200
    },
    {
      "time": "2026-02-10",
      "open": 3.5999999046325684,
      "high": 3.609999895095825,
      "low": 3.430000066757202,
      "close": 3.4600000381469727,
      "volume": 107800
    },
    {
      "time": "2026-02-11",
      "open": 3.4800000190734863,
      "high": 3.490000009536743,
      "low": 3.2100000381469727,
      "close": 3.4600000381469727,
      "volume": 216000
    },
    {
      "time": "2026-02-12",
      "open": 3.4200000762939453,
      "high": 3.4600000381469727,
      "low": 3.2100000381469727,
      "close": 3.2899999618530273,
      "volume": 130300
    },
    {
      "time": "2026-02-13",
      "open": 3.319999933242798,
      "high": 3.490000009536743,
      "low": 3.2899999618530273,
      "close": 3.4200000762939453,
      "volume": 62300
    },
    {
      "time": "2026-02-17",
      "open": 3.4000000953674316,
      "high": 3.5999999046325684,
      "low": 3.2899999618530273,
      "close": 3.390000104904175,
      "volume": 81700
    },
    {
      "time": "2026-02-18",
      "open": 3.359999895095825,
      "high": 3.5999999046325684,
      "low": 3.359999895095825,
      "close": 3.490000009536743,
      "volume": 60000
    },
    {
      "time": "2026-02-19",
      "open": 3.450000047683716,
      "high": 3.549999952316284,
      "low": 3.4100000858306885,
      "close": 3.5399999618530273,
      "volume": 43100
    },
    {
      "time": "2026-02-20",
      "open": 3.5399999618530273,
      "high": 3.609999895095825,
      "low": 3.440000057220459,
      "close": 3.4600000381469727,
      "volume": 93200
    },
    {
      "time": "2026-02-23",
      "open": 3.450000047683716,
      "high": 3.5,
      "low": 3.2300000190734863,
      "close": 3.299999952316284,
      "volume": 84900
    },
    {
      "time": "2026-02-24",
      "open": 3.319999933242798,
      "high": 3.359999895095825,
      "low": 3.200000047683716,
      "close": 3.309999942779541,
      "volume": 101500
    },
    {
      "time": "2026-02-25",
      "open": 3.309999942779541,
      "high": 3.440000057220459,
      "low": 3.299999952316284,
      "close": 3.3499999046325684,
      "volume": 66800
    },
    {
      "time": "2026-02-26",
      "open": 3.380000114440918,
      "high": 3.4600000381469727,
      "low": 3.319999933242798,
      "close": 3.4000000953674316,
      "volume": 52800
    },
    {
      "time": "2026-02-27",
      "open": 3.2899999618530273,
      "high": 3.369999885559082,
      "low": 3,
      "close": 3.0299999713897705,
      "volume": 99400
    },
    {
      "time": "2026-03-02",
      "open": 2.9000000953674316,
      "high": 3.1600000858306885,
      "low": 2.9000000953674316,
      "close": 3.0299999713897705,
      "volume": 78000
    },
    {
      "time": "2026-03-03",
      "open": 3,
      "high": 3.0299999713897705,
      "low": 2.8499999046325684,
      "close": 2.990000009536743,
      "volume": 78900
    },
    {
      "time": "2026-03-04",
      "open": 2.9700000286102295,
      "high": 3.200000047683716,
      "low": 2.9700000286102295,
      "close": 3.069999933242798,
      "volume": 66000
    },
    {
      "time": "2026-03-05",
      "open": 3,
      "high": 3.0899999141693115,
      "low": 2.9700000286102295,
      "close": 3.0399999618530273,
      "volume": 40300
    },
    {
      "time": "2026-03-06",
      "open": 2.9800000190734863,
      "high": 3.059999942779541,
      "low": 2.9600000381469727,
      "close": 2.9800000190734863,
      "volume": 39700
    },
    {
      "time": "2026-03-09",
      "open": 2.9100000858306885,
      "high": 3.2799999713897705,
      "low": 2.8399999141693115,
      "close": 3.2100000381469727,
      "volume": 116200
    },
    {
      "time": "2026-03-10",
      "open": 3.259999990463257,
      "high": 3.509999990463257,
      "low": 3.1600000858306885,
      "close": 3.2300000190734863,
      "volume": 151300
    },
    {
      "time": "2026-03-11",
      "open": 3.3499999046325684,
      "high": 3.440000057220459,
      "low": 3.1500000953674316,
      "close": 3.259999990463257,
      "volume": 53700
    },
    {
      "time": "2026-03-12",
      "open": 3.309999942779541,
      "high": 3.309999942779541,
      "low": 3.0299999713897705,
      "close": 3.0899999141693115,
      "volume": 115300
    },
    {
      "time": "2026-03-13",
      "open": 3.200000047683716,
      "high": 3.2799999713897705,
      "low": 3.069999933242798,
      "close": 3.069999933242798,
      "volume": 44200
    },
    {
      "time": "2026-03-16",
      "open": 3.1500000953674316,
      "high": 3.25,
      "low": 2.930000066757202,
      "close": 2.9700000286102295,
      "volume": 105400
    },
    {
      "time": "2026-03-17",
      "open": 3,
      "high": 3.069999933242798,
      "low": 2.9800000190734863,
      "close": 3.009999990463257,
      "volume": 36000
    },
    {
      "time": "2026-03-18",
      "open": 3.059999942779541,
      "high": 3.059999942779541,
      "low": 2.880000114440918,
      "close": 2.9100000858306885,
      "volume": 70700
    },
    {
      "time": "2026-03-19",
      "open": 2.9000000953674316,
      "high": 2.950000047683716,
      "low": 2.819999933242798,
      "close": 2.940000057220459,
      "volume": 55600
    },
    {
      "time": "2026-03-20",
      "open": 2.9000000953674316,
      "high": 2.940000057220459,
      "low": 2.759999990463257,
      "close": 2.859999895095825,
      "volume": 81900
    },
    {
      "time": "2026-03-23",
      "open": 2.880000114440918,
      "high": 2.9800000190734863,
      "low": 2.799999952316284,
      "close": 2.950000047683716,
      "volume": 97600
    },
    {
      "time": "2026-03-24",
      "open": 2.9100000858306885,
      "high": 2.9600000381469727,
      "low": 2.8499999046325684,
      "close": 2.930000066757202,
      "volume": 65400
    },
    {
      "time": "2026-03-25",
      "open": 2.9800000190734863,
      "high": 3.4100000858306885,
      "low": 2.940000057220459,
      "close": 3.1600000858306885,
      "volume": 718200
    },
    {
      "time": "2026-03-26",
      "open": 3.109999895095825,
      "high": 3.440000057220459,
      "low": 3.049999952316284,
      "close": 3.0999999046325684,
      "volume": 153700
    },
    {
      "time": "2026-03-27",
      "open": 3.049999952316284,
      "high": 3.0999999046325684,
      "low": 2.799999952316284,
      "close": 2.880000114440918,
      "volume": 198300
    },
    {
      "time": "2026-03-30",
      "open": 2.9000000953674316,
      "high": 3.049999952316284,
      "low": 2.75,
      "close": 2.8499999046325684,
      "volume": 198600
    },
    {
      "time": "2026-03-31",
      "open": 2.9000000953674316,
      "high": 3.2799999713897705,
      "low": 2.8499999046325684,
      "close": 3.25,
      "volume": 355000
    },
    {
      "time": "2026-04-01",
      "open": 3.2300000190734863,
      "high": 3.2300000190734863,
      "low": 2.9100000858306885,
      "close": 2.9100000858306885,
      "volume": 162400
    },
    {
      "time": "2026-04-02",
      "open": 2.859999895095825,
      "high": 2.890000104904175,
      "low": 2.690000057220459,
      "close": 2.75,
      "volume": 130200
    },
    {
      "time": "2026-04-06",
      "open": 2.740000009536743,
      "high": 3,
      "low": 2.740000009536743,
      "close": 2.8499999046325684,
      "volume": 234600
    },
    {
      "time": "2026-04-07",
      "open": 2.8299999237060547,
      "high": 2.8299999237060547,
      "low": 2.7300000190734863,
      "close": 2.7899999618530273,
      "volume": 53400
    },
    {
      "time": "2026-04-08",
      "open": 2.9800000190734863,
      "high": 2.9800000190734863,
      "low": 2.8399999141693115,
      "close": 2.880000114440918,
      "volume": 71500
    },
    {
      "time": "2026-04-09",
      "open": 2.880000114440918,
      "high": 2.950000047683716,
      "low": 2.8399999141693115,
      "close": 2.880000114440918,
      "volume": 43400
    },
    {
      "time": "2026-04-10",
      "open": 2.9100000858306885,
      "high": 2.9200000762939453,
      "low": 2.8299999237060547,
      "close": 2.880000114440918,
      "volume": 35600
    },
    {
      "time": "2026-04-13",
      "open": 2.8399999141693115,
      "high": 3.0299999713897705,
      "low": 2.8399999141693115,
      "close": 3,
      "volume": 40400
    },
    {
      "time": "2026-04-14",
      "open": 2.9800000190734863,
      "high": 3.1700000762939453,
      "low": 2.950000047683716,
      "close": 3.0899999141693115,
      "volume": 107600
    },
    {
      "time": "2026-04-15",
      "open": 3.1500000953674316,
      "high": 3.190000057220459,
      "low": 3,
      "close": 3.059999942779541,
      "volume": 82900
    },
    {
      "time": "2026-04-16",
      "open": 3.049999952316284,
      "high": 3.049999952316284,
      "low": 2.9000000953674316,
      "close": 2.940000057220459,
      "volume": 61100
    },
    {
      "time": "2026-04-17",
      "open": 2.940000057220459,
      "high": 3.2300000190734863,
      "low": 2.8299999237060547,
      "close": 2.9200000762939453,
      "volume": 328400
    },
    {
      "time": "2026-04-20",
      "open": 2.9200000762939453,
      "high": 2.9800000190734863,
      "low": 2.75,
      "close": 2.819999933242798,
      "volume": 102900
    },
    {
      "time": "2026-04-21",
      "open": 2.799999952316284,
      "high": 2.9200000762939453,
      "low": 2.75,
      "close": 2.7899999618530273,
      "volume": 87900
    },
    {
      "time": "2026-04-22",
      "open": 2.8499999046325684,
      "high": 3.0399999618530273,
      "low": 2.799999952316284,
      "close": 3,
      "volume": 62700
    },
    {
      "time": "2026-04-23",
      "open": 2.990000009536743,
      "high": 3,
      "low": 2.7799999713897705,
      "close": 2.890000104904175,
      "volume": 94200
    },
    {
      "time": "2026-04-24",
      "open": 2.8499999046325684,
      "high": 2.940000057220459,
      "low": 2.819999933242798,
      "close": 2.890000104904175,
      "volume": 82600
    },
    {
      "time": "2026-04-27",
      "open": 2.890000104904175,
      "high": 2.9200000762939453,
      "low": 2.819999933242798,
      "close": 2.890000104904175,
      "volume": 41300
    },
    {
      "time": "2026-04-28",
      "open": 2.869999885559082,
      "high": 2.9200000762939453,
      "low": 2.809999942779541,
      "close": 2.8499999046325684,
      "volume": 36000
    },
    {
      "time": "2026-04-29",
      "open": 2.8299999237060547,
      "high": 2.8299999237060547,
      "low": 2.7100000381469727,
      "close": 2.7799999713897705,
      "volume": 48300
    },
    {
      "time": "2026-04-30",
      "open": 2.75,
      "high": 2.9000000953674316,
      "low": 2.75,
      "close": 2.880000114440918,
      "volume": 40900
    },
    {
      "time": "2026-05-01",
      "open": 2.9200000762939453,
      "high": 3,
      "low": 2.869999885559082,
      "close": 3,
      "volume": 57800
    },
    {
      "time": "2026-05-04",
      "open": 3.009999990463257,
      "high": 3.3499999046325684,
      "low": 3.009999990463257,
      "close": 3.1500000953674316,
      "volume": 158300
    },
    {
      "time": "2026-05-05",
      "open": 3.200000047683716,
      "high": 3.5,
      "low": 3.200000047683716,
      "close": 3.390000104904175,
      "volume": 240600
    },
    {
      "time": "2026-05-06",
      "open": 3.4100000858306885,
      "high": 3.440000057220459,
      "low": 3.2200000286102295,
      "close": 3.380000114440918,
      "volume": 110200
    },
    {
      "time": "2026-05-07",
      "open": 3.299999952316284,
      "high": 3.3399999141693115,
      "low": 3.2100000381469727,
      "close": 3.2899999618530273,
      "volume": 69300
    },
    {
      "time": "2026-05-08",
      "open": 3.3399999141693115,
      "high": 3.6600000858306885,
      "low": 3.3299999237060547,
      "close": 3.640000104904175,
      "volume": 328100
    },
    {
      "time": "2026-05-11",
      "open": 3.8399999141693115,
      "high": 4.550000190734863,
      "low": 3.7200000286102295,
      "close": 3.7699999809265137,
      "volume": 1093000
    },
    {
      "time": "2026-05-12",
      "open": 3.809999942779541,
      "high": 3.990000009536743,
      "low": 3.6500000953674316,
      "close": 3.9100000858306885,
      "volume": 281000
    },
    {
      "time": "2026-05-13",
      "open": 3.759999990463257,
      "high": 4.03000020980835,
      "low": 3.5,
      "close": 3.9200000762939453,
      "volume": 302400
    },
    {
      "time": "2026-05-14",
      "open": 3.9600000381469727,
      "high": 4.03000020980835,
      "low": 3.799999952316284,
      "close": 3.8499999046325684,
      "volume": 221900
    },
    {
      "time": "2026-05-15",
      "open": 3.390000104904175,
      "high": 3.509999990463257,
      "low": 3.2899999618530273,
      "close": 3.319999933242798,
      "volume": 287100
    },
    {
      "time": "2026-05-18",
      "open": 3.3499999046325684,
      "high": 3.369999885559082,
      "low": 3.009999990463257,
      "close": 3.0899999141693115,
      "volume": 167000
    },
    {
      "time": "2026-05-19",
      "open": 3.049999952316284,
      "high": 3.200000047683716,
      "low": 3.0299999713897705,
      "close": 3.059999942779541,
      "volume": 111500
    },
    {
      "time": "2026-05-20",
      "open": 3.0799999237060547,
      "high": 3.2899999618530273,
      "low": 3.0799999237060547,
      "close": 3.240000009536743,
      "volume": 60500
    },
    {
      "time": "2026-05-21",
      "open": 3.180000066757202,
      "high": 3.25,
      "low": 3.109999895095825,
      "close": 3.2300000190734863,
      "volume": 39100
    },
    {
      "time": "2026-05-22",
      "open": 3.259999990463257,
      "high": 3.390000104904175,
      "low": 3.1500000953674316,
      "close": 3.240000009536743,
      "volume": 114600
    },
    {
      "time": "2026-05-26",
      "open": 3.2799999713897705,
      "high": 3.299999952316284,
      "low": 3.1700000762939453,
      "close": 3.2200000286102295,
      "volume": 79100
    },
    {
      "time": "2026-05-27",
      "open": 3.190000057220459,
      "high": 3.259999990463257,
      "low": 3.049999952316284,
      "close": 3.0899999141693115,
      "volume": 121700
    },
    {
      "time": "2026-05-28",
      "open": 3.109999895095825,
      "high": 3.490000009536743,
      "low": 3.0999999046325684,
      "close": 3.450000047683716,
      "volume": 261400
    },
    {
      "time": "2026-05-29",
      "open": 3.609999895095825,
      "high": 3.819999933242798,
      "low": 3.5799999237060547,
      "close": 3.700000047683716,
      "volume": 331900
    },
    {
      "time": "2026-06-01",
      "open": 3.690000057220459,
      "high": 3.8399999141693115,
      "low": 3.200000047683716,
      "close": 3.259999990463257,
      "volume": 1189900
    },
    {
      "time": "2026-06-02",
      "open": 3.309999942779541,
      "high": 3.430000066757202,
      "low": 3.2699999809265137,
      "close": 3.3499999046325684,
      "volume": 146600
    },
    {
      "time": "2026-06-03",
      "open": 3.4800000190734863,
      "high": 3.5,
      "low": 3.2699999809265137,
      "close": 3.2699999809265137,
      "volume": 106700
    },
    {
      "time": "2026-06-04",
      "open": 3.309999942779541,
      "high": 3.4100000858306885,
      "low": 3.2100000381469727,
      "close": 3.259999990463257,
      "volume": 129200
    },
    {
      "time": "2026-06-05",
      "open": 3.259999990463257,
      "high": 3.2799999713897705,
      "low": 3,
      "close": 3.0999999046325684,
      "volume": 281100
    },
    {
      "time": "2026-06-08",
      "open": 3.140000104904175,
      "high": 3.2200000286102295,
      "low": 3.0199999809265137,
      "close": 3.1700000762939453,
      "volume": 111300
    },
    {
      "time": "2026-06-09",
      "open": 3.2100000381469727,
      "high": 3.4200000762939453,
      "low": 3.190000057220459,
      "close": 3.25,
      "volume": 309000
    },
    {
      "time": "2026-06-10",
      "open": 3.200000047683716,
      "high": 3.319999933242798,
      "low": 3.109999895095825,
      "close": 3.119999885559082,
      "volume": 131800
    },
    {
      "time": "2026-06-11",
      "open": 3.130000114440918,
      "high": 3.2300000190734863,
      "low": 3.059999942779541,
      "close": 3.2100000381469727,
      "volume": 98400
    },
    {
      "time": "2026-06-12",
      "open": 3.200000047683716,
      "high": 3.2300000190734863,
      "low": 3.0199999809265137,
      "close": 3.1600000858306885,
      "volume": 198400
    },
    {
      "time": "2026-06-15",
      "open": 3.309999942779541,
      "high": 3.5,
      "low": 3.240000009536743,
      "close": 3.259999990463257,
      "volume": 395400
    },
    {
      "time": "2026-06-16",
      "open": 3.2899999618530273,
      "high": 3.4700000286102295,
      "low": 3.130000114440918,
      "close": 3.200000047683716,
      "volume": 210400
    },
    {
      "time": "2026-06-17",
      "open": 3.190000057220459,
      "high": 3.359999895095825,
      "low": 3.1500000953674316,
      "close": 3.1500000953674316,
      "volume": 69800
    },
    {
      "time": "2026-06-18",
      "open": 3.2200000286102295,
      "high": 3.450000047683716,
      "low": 3.1500000953674316,
      "close": 3.369999885559082,
      "volume": 366000
    },
    {
      "time": "2026-06-22",
      "open": 3.359999895095825,
      "high": 3.390000104904175,
      "low": 3.1600000858306885,
      "close": 3.1700000762939453,
      "volume": 62400
    },
    {
      "time": "2026-06-23",
      "open": 3.109999895095825,
      "high": 3.240000009536743,
      "low": 3.0299999713897705,
      "close": 3.0299999713897705,
      "volume": 197100
    },
    {
      "time": "2026-06-24",
      "open": 3.059999942779541,
      "high": 3.180000066757202,
      "low": 3.0199999809265137,
      "close": 3.059999942779541,
      "volume": 32400
    },
    {
      "time": "2026-06-25",
      "open": 3.0799999237060547,
      "high": 3.1600000858306885,
      "low": 2.819999933242798,
      "close": 2.819999933242798,
      "volume": 242200
    },
    {
      "time": "2026-06-26",
      "open": 2.9000000953674316,
      "high": 2.9700000286102295,
      "low": 2.869999885559082,
      "close": 2.930000066757202,
      "volume": 52900
    },
    {
      "time": "2026-06-29",
      "open": 3.049999952316284,
      "high": 3.200000047683716,
      "low": 2.9800000190734863,
      "close": 3.130000114440918,
      "volume": 85900
    },
    {
      "time": "2026-06-30",
      "open": 3.180000066757202,
      "high": 3.319999933242798,
      "low": 3.0799999237060547,
      "close": 3.140000104904175,
      "volume": 178300
    },
    {
      "time": "2026-07-01",
      "open": 3.180000066757202,
      "high": 3.180000066757202,
      "low": 3.049999952316284,
      "close": 3.049999952316284,
      "volume": 83800
    },
    {
      "time": "2026-07-02",
      "open": 3.0199999809265137,
      "high": 3.119999885559082,
      "low": 2.809999942779541,
      "close": 2.940000057220459,
      "volume": 134900
    },
    {
      "time": "2026-07-06",
      "open": 2.930000066757202,
      "high": 2.9800000190734863,
      "low": 2.859999895095825,
      "close": 2.930000066757202,
      "volume": 91600
    },
    {
      "time": "2026-07-07",
      "open": 2.9000000953674316,
      "high": 2.930000066757202,
      "low": 2.7799999713897705,
      "close": 2.799999952316284,
      "volume": 54300
    },
    {
      "time": "2026-07-08",
      "open": 2.799999952316284,
      "high": 2.8499999046325684,
      "low": 2.7100000381469727,
      "close": 2.8499999046325684,
      "volume": 103600
    },
    {
      "time": "2026-07-09",
      "open": 2.8299999237060547,
      "high": 2.9200000762939453,
      "low": 2.799999952316284,
      "close": 2.9200000762939453,
      "volume": 33500
    },
    {
      "time": "2026-07-10",
      "open": 2.9800000190734863,
      "high": 2.990000009536743,
      "low": 2.799999952316284,
      "close": 2.8299999237060547,
      "volume": 40100
    },
    {
      "time": "2026-07-13",
      "open": 2.8399999141693115,
      "high": 2.9000000953674316,
      "low": 2.7699999809265137,
      "close": 2.7899999618530273,
      "volume": 19800
    },
    {
      "time": "2026-07-14",
      "open": 2.809999942779541,
      "high": 2.890000104904175,
      "low": 2.7699999809265137,
      "close": 2.809999942779541,
      "volume": 30800
    },
    {
      "time": "2026-07-15",
      "open": 2.8399999141693115,
      "high": 2.9000000953674316,
      "low": 2.8399999141693115,
      "close": 2.9000000953674316,
      "volume": 41000
    },
    {
      "time": "2026-07-16",
      "open": 2.8499999046325684,
      "high": 2.869999885559082,
      "low": 2.799999952316284,
      "close": 2.809999942779541,
      "volume": 17700
    },
    {
      "time": "2026-07-17",
      "open": 2.799999952316284,
      "high": 2.799999952316284,
      "low": 2.7200000286102295,
      "close": 2.759999990463257,
      "volume": 20500
    },
    {
      "time": "2026-07-20",
      "open": 2.799999952316284,
      "high": 2.819999933242798,
      "low": 2.7300000190734863,
      "close": 2.799999952316284,
      "volume": 23300
    },
    {
      "time": "2026-07-21",
      "open": 2.7699999809265137,
      "high": 2.880000114440918,
      "low": 2.7699999809265137,
      "close": 2.8399999141693115,
      "volume": 30300
    },
    {
      "time": "2026-07-22",
      "open": 2.890000104904175,
      "high": 2.890000104904175,
      "low": 2.7899999618530273,
      "close": 2.8299999237060547,
      "volume": 27300
    },
    {
      "time": "2026-07-23",
      "open": 2.7899999618530273,
      "high": 2.8299999237060547,
      "low": 2.680000066757202,
      "close": 2.7200000286102295,
      "volume": 69200
    },
    {
      "time": "2026-07-24",
      "open": 2.700000047683716,
      "high": 2.7699999809265137,
      "low": 2.609999895095825,
      "close": 2.640000104904175,
      "volume": 85600
    },
    {
      "time": "2026-07-27",
      "open": 2.6700000762939453,
      "high": 2.7799999713897705,
      "low": 2.450000047683716,
      "close": 2.4800000190734863,
      "volume": 165800
    },
    {
      "time": "2026-07-28",
      "open": 2.4700000286102295,
      "high": 2.4700000286102295,
      "low": 2.319999933242798,
      "close": 2.4100000858306885,
      "volume": 80200
    },
    {
      "time": "2026-07-29",
      "open": 2.369999885559082,
      "high": 2.4000000953674316,
      "low": 2.190000057220459,
      "close": 2.2300000190734863,
      "volume": 109900
    },
    {
      "time": "2026-07-30",
      "open": 2.299999952316284,
      "high": 2.450000047683716,
      "low": 2.2699999809265137,
      "close": 2.430000066757202,
      "volume": 79300
    },
    {
      "time": "2026-07-31",
      "open": 2.5899999141693115,
      "high": 2.5899999141693115,
      "low": 2.390000104904175,
      "close": 2.5399999618530273,
      "volume": 36600
    },
    {
      "time": "2026-08-03",
      "open": 2.5399999618530273,
      "high": 2.619999885559082,
      "low": 2.5299999713897705,
      "close": 2.5799999237060547,
      "volume": 48300
    },
    {
      "time": "2026-08-04",
      "open": 2.6500000953674316,
      "high": 2.6600000858306885,
      "low": 2.5399999618530273,
      "close": 2.559999942779541,
      "volume": 42900
    },
    {
      "time": "2026-08-05",
      "open": 2.5799999237060547,
      "high": 2.5999999046325684,
      "low": 2.4600000381469727,
      "close": 2.4700000286102295,
      "volume": 44800
    },
    {
      "time": "2026-08-06",
      "open": 2.5199999809265137,
      "high": 2.549999952316284,
      "low": 2.430000066757202,
      "close": 2.4800000190734863,
      "volume": 34900
    },
    {
      "time": "2026-08-07",
      "open": 2.4800000190734863,
      "high": 2.4800000190734863,
      "low": 2.380000114440918,
      "close": 2.450000047683716,
      "volume": 56900
    },
    {
      "time": "2026-08-10",
      "open": 2.7799999713897705,
      "high": 3,
      "low": 2.7200000286102295,
      "close": 2.819999933242798,
      "volume": 369100
    },
    {
      "time": "2026-08-11",
      "open": 3.0299999713897705,
      "high": 3.2899999618530273,
      "low": 2.8499999046325684,
      "close": 3.140000104904175,
      "volume": 1192600
    },
    {
      "time": "2026-08-12",
      "open": 3.1700000762939453,
      "high": 3.3299999237060547,
      "low": 2.8399999141693115,
      "close": 2.9200000762939453,
      "volume": 514100
    },
    {
      "time": "2026-08-13",
      "open": 3,
      "high": 3.119999885559082,
      "low": 2.880000114440918,
      "close": 2.9000000953674316,
      "volume": 279500
    },
    {
      "time": "2026-08-14",
      "open": 2.799999952316284,
      "high": 2.880000114440918,
      "low": 2.559999942779541,
      "close": 2.7100000381469727,
      "volume": 409400
    },
    {
      "time": "2026-08-17",
      "open": 2.7200000286102295,
      "high": 2.7200000286102295,
      "low": 2.569999933242798,
      "close": 2.5899999141693115,
      "volume": 176000
    },
    {
      "time": "2026-08-18",
      "open": 2.5799999237060547,
      "high": 2.630000114440918,
      "low": 2.5299999713897705,
      "close": 2.559999942779541,
      "volume": 79600
    },
    {
      "time": "2026-08-19",
      "open": 2.630000114440918,
      "high": 2.7300000190734863,
      "low": 2.5999999046325684,
      "close": 2.7100000381469727,
      "volume": 145700
    },
    {
      "time": "2026-08-20",
      "open": 2.700000047683716,
      "high": 2.700000047683716,
      "low": 2.559999942779541,
      "close": 2.5899999141693115,
      "volume": 115100
    },
    {
      "time": "2026-08-21",
      "open": 2.6500000953674316,
      "high": 2.690000057220459,
      "low": 2.569999933242798,
      "close": 2.5799999237060547,
      "volume": 106400
    },
    {
      "time": "2026-08-24",
      "open": 2.5999999046325684,
      "high": 2.6500000953674316,
      "low": 2.5399999618530273,
      "close": 2.5899999141693115,
      "volume": 73600
    },
    {
      "time": "2026-08-25",
      "open": 2.5999999046325684,
      "high": 2.5999999046325684,
      "low": 2.5199999809265137,
      "close": 2.559999942779541,
      "volume": 115600
    },
    {
      "time": "2026-08-26",
      "open": 2.5399999618530273,
      "high": 2.5899999141693115,
      "low": 2.440000057220459,
      "close": 2.5199999809265137,
      "volume": 76100
    },
    {
      "time": "2026-08-27",
      "open": 2.509999990463257,
      "high": 2.569999933242798,
      "low": 2.4800000190734863,
      "close": 2.490000009536743,
      "volume": 89300
    },
    {
      "time": "2026-08-28",
      "open": 2.490000009536743,
      "high": 2.559999942779541,
      "low": 2.369999885559082,
      "close": 2.390000104904175,
      "volume": 102500
    },
    {
      "time": "2026-08-31",
      "open": 2.380000114440918,
      "high": 2.380000114440918,
      "low": 2.2899999618530273,
      "close": 2.3399999141693115,
      "volume": 100900
    },
    {
      "time": "2026-09-01",
      "open": 2.2799999713897705,
      "high": 2.369999885559082,
      "low": 2.2300000190734863,
      "close": 2.2300000190734863,
      "volume": 125600
    },
    {
      "time": "2026-09-02",
      "open": 2.25,
      "high": 2.2799999713897705,
      "low": 2.1700000762939453,
      "close": 2.190000057220459,
      "volume": 123100
    },
    {
      "time": "2026-09-03",
      "open": 2.2200000286102295,
      "high": 2.2300000190734863,
      "low": 2.109999895095825,
      "close": 2.130000114440918,
      "volume": 143100
    },
    {
      "time": "2026-09-04",
      "open": 2.1500000953674316,
      "high": 2.1600000858306885,
      "low": 2.0899999141693115,
      "close": 2.0999999046325684,
      "volume": 150300
    },
    {
      "time": "2026-09-08",
      "open": 2.0899999141693115,
      "high": 2.0999999046325684,
      "low": 2.0199999809265137,
      "close": 2.0199999809265137,
      "volume": 195100
    },
    {
      "time": "2026-09-09",
      "open": 2.049999952316284,
      "high": 2.0999999046325684,
      "low": 1.909999966621399,
      "close": 1.940000057220459,
      "volume": 242000
    },
    {
      "time": "2026-09-10",
      "open": 1.9299999475479126,
      "high": 2.109999895095825,
      "low": 1.9299999475479126,
      "close": 2.009999990463257,
      "volume": 250700
    },
    {
      "time": "2026-09-11",
      "open": 2.0299999713897705,
      "high": 2.2100000381469727,
      "low": 2.0299999713897705,
      "close": 2.180000066757202,
      "volume": 366800
    },
    {
      "time": "2026-09-14",
      "open": 2.2899999618530273,
      "high": 2.3299999237060547,
      "low": 2.140000104904175,
      "close": 2.234999895095825,
      "volume": 198706
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 5.8309999942779545
    },
    {
      "time": "2025-11-24",
      "value": 5.8023999977111815
    },
    {
      "time": "2025-11-25",
      "value": 5.769399995803833
    },
    {
      "time": "2025-11-26",
      "value": 5.743400001525879
    },
    {
      "time": "2025-11-28",
      "value": 5.710799999237061
    },
    {
      "time": "2025-12-01",
      "value": 5.672600002288818
    },
    {
      "time": "2025-12-02",
      "value": 5.617400007247925
    },
    {
      "time": "2025-12-03",
      "value": 5.557400007247924
    },
    {
      "time": "2025-12-04",
      "value": 5.505600004196167
    },
    {
      "time": "2025-12-05",
      "value": 5.449200005531311
    },
    {
      "time": "2025-12-08",
      "value": 5.389000000953675
    },
    {
      "time": "2025-12-09",
      "value": 5.3230000019073485
    },
    {
      "time": "2025-12-10",
      "value": 5.26460000038147
    },
    {
      "time": "2025-12-11",
      "value": 5.222200002670288
    },
    {
      "time": "2025-12-12",
      "value": 5.1769999980926515
    },
    {
      "time": "2025-12-15",
      "value": 5.117600002288818
    },
    {
      "time": "2025-12-16",
      "value": 5.059400005340576
    },
    {
      "time": "2025-12-17",
      "value": 5.018000001907349
    },
    {
      "time": "2025-12-18",
      "value": 4.979000005722046
    },
    {
      "time": "2025-12-19",
      "value": 4.943200006484985
    },
    {
      "time": "2025-12-22",
      "value": 4.917200002670288
    },
    {
      "time": "2025-12-23",
      "value": 4.878800010681152
    },
    {
      "time": "2025-12-24",
      "value": 4.847800006866455
    },
    {
      "time": "2025-12-26",
      "value": 4.8180000114440915
    },
    {
      "time": "2025-12-29",
      "value": 4.793400011062622
    },
    {
      "time": "2025-12-30",
      "value": 4.7776000118255615
    },
    {
      "time": "2025-12-31",
      "value": 4.759000005722046
    },
    {
      "time": "2026-01-02",
      "value": 4.741600008010864
    },
    {
      "time": "2026-01-05",
      "value": 4.726600008010864
    },
    {
      "time": "2026-01-06",
      "value": 4.692400016784668
    },
    {
      "time": "2026-01-07",
      "value": 4.661800012588501
    },
    {
      "time": "2026-01-08",
      "value": 4.629800014495849
    },
    {
      "time": "2026-01-09",
      "value": 4.600400018692016
    },
    {
      "time": "2026-01-12",
      "value": 4.577800016403199
    },
    {
      "time": "2026-01-13",
      "value": 4.563800020217895
    },
    {
      "time": "2026-01-14",
      "value": 4.547600021362305
    },
    {
      "time": "2026-01-15",
      "value": 4.533400020599365
    },
    {
      "time": "2026-01-16",
      "value": 4.529600019454956
    },
    {
      "time": "2026-01-20",
      "value": 4.516000013351441
    },
    {
      "time": "2026-01-21",
      "value": 4.50520001411438
    },
    {
      "time": "2026-01-22",
      "value": 4.494400005340577
    },
    {
      "time": "2026-01-23",
      "value": 4.479400005340576
    },
    {
      "time": "2026-01-26",
      "value": 4.4518000030517575
    },
    {
      "time": "2026-01-27",
      "value": 4.4266000080108645
    },
    {
      "time": "2026-01-28",
      "value": 4.4114000034332275
    },
    {
      "time": "2026-01-29",
      "value": 4.393200006484985
    },
    {
      "time": "2026-01-30",
      "value": 4.379000010490418
    },
    {
      "time": "2026-02-02",
      "value": 4.361000008583069
    },
    {
      "time": "2026-02-03",
      "value": 4.345400013923645
    },
    {
      "time": "2026-02-04",
      "value": 4.3334000158309935
    },
    {
      "time": "2026-02-05",
      "value": 4.31360002040863
    },
    {
      "time": "2026-02-06",
      "value": 4.2982000207901
    },
    {
      "time": "2026-02-09",
      "value": 4.282600021362304
    },
    {
      "time": "2026-02-10",
      "value": 4.258400020599365
    },
    {
      "time": "2026-02-11",
      "value": 4.233600025177002
    },
    {
      "time": "2026-02-12",
      "value": 4.2078000259399415
    },
    {
      "time": "2026-02-13",
      "value": 4.192400026321411
    },
    {
      "time": "2026-02-17",
      "value": 4.174600024223327
    },
    {
      "time": "2026-02-18",
      "value": 4.160600023269653
    },
    {
      "time": "2026-02-19",
      "value": 4.15360002040863
    },
    {
      "time": "2026-02-20",
      "value": 4.146200022697449
    },
    {
      "time": "2026-02-23",
      "value": 4.1332000207901
    },
    {
      "time": "2026-02-24",
      "value": 4.116000018119812
    },
    {
      "time": "2026-02-25",
      "value": 4.087800011634827
    },
    {
      "time": "2026-02-26",
      "value": 4.066800017356872
    },
    {
      "time": "2026-02-27",
      "value": 4.04100001335144
    },
    {
      "time": "2026-03-02",
      "value": 4.0114000082015995
    },
    {
      "time": "2026-03-03",
      "value": 3.9820000076293947
    },
    {
      "time": "2026-03-04",
      "value": 3.9530000066757203
    },
    {
      "time": "2026-03-05",
      "value": 3.9222000074386596
    },
    {
      "time": "2026-03-06",
      "value": 3.893600010871887
    },
    {
      "time": "2026-03-09",
      "value": 3.871400008201599
    },
    {
      "time": "2026-03-10",
      "value": 3.8456000089645386
    },
    {
      "time": "2026-03-11",
      "value": 3.8194000053405763
    },
    {
      "time": "2026-03-12",
      "value": 3.7905999994277955
    },
    {
      "time": "2026-03-13",
      "value": 3.7573999977111816
    },
    {
      "time": "2026-03-16",
      "value": 3.7178000020980835
    },
    {
      "time": "2026-03-17",
      "value": 3.6776000022888184
    },
    {
      "time": "2026-03-18",
      "value": 3.640199999809265
    },
    {
      "time": "2026-03-19",
      "value": 3.6133999967575074
    },
    {
      "time": "2026-03-20",
      "value": 3.5839999961853026
    },
    {
      "time": "2026-03-23",
      "value": 3.5537999963760374
    },
    {
      "time": "2026-03-24",
      "value": 3.526999998092651
    },
    {
      "time": "2026-03-25",
      "value": 3.5040000009536745
    },
    {
      "time": "2026-03-26",
      "value": 3.4805999994277954
    },
    {
      "time": "2026-03-27",
      "value": 3.4521999979019165
    },
    {
      "time": "2026-03-30",
      "value": 3.4259999990463257
    },
    {
      "time": "2026-03-31",
      "value": 3.4045999956130983
    },
    {
      "time": "2026-04-01",
      "value": 3.378800001144409
    },
    {
      "time": "2026-04-02",
      "value": 3.351800003051758
    },
    {
      "time": "2026-04-06",
      "value": 3.3244000053405762
    },
    {
      "time": "2026-04-07",
      "value": 3.2958000087738037
    },
    {
      "time": "2026-04-08",
      "value": 3.271800012588501
    },
    {
      "time": "2026-04-09",
      "value": 3.24560001373291
    },
    {
      "time": "2026-04-10",
      "value": 3.221200017929077
    },
    {
      "time": "2026-04-13",
      "value": 3.1998000144958496
    },
    {
      "time": "2026-04-14",
      "value": 3.183400011062622
    },
    {
      "time": "2026-04-15",
      "value": 3.166200008392334
    },
    {
      "time": "2026-04-16",
      "value": 3.145800008773804
    },
    {
      "time": "2026-04-17",
      "value": 3.128000011444092
    },
    {
      "time": "2026-04-20",
      "value": 3.116400008201599
    },
    {
      "time": "2026-04-21",
      "value": 3.09760000705719
    },
    {
      "time": "2026-04-22",
      "value": 3.0848000049591064
    },
    {
      "time": "2026-04-23",
      "value": 3.0734000062942504
    },
    {
      "time": "2026-04-24",
      "value": 3.0620000076293947
    },
    {
      "time": "2026-04-27",
      "value": 3.0540000104904177
    },
    {
      "time": "2026-04-28",
      "value": 3.04260000705719
    },
    {
      "time": "2026-04-29",
      "value": 3.0304000043869017
    },
    {
      "time": "2026-04-30",
      "value": 3.018200006484985
    },
    {
      "time": "2026-05-01",
      "value": 3.007400007247925
    },
    {
      "time": "2026-05-04",
      "value": 3.001200008392334
    },
    {
      "time": "2026-05-05",
      "value": 3.003000011444092
    },
    {
      "time": "2026-05-06",
      "value": 3.0044000148773193
    },
    {
      "time": "2026-05-07",
      "value": 3.0032000160217285
    },
    {
      "time": "2026-05-08",
      "value": 3.0080000162124634
    },
    {
      "time": "2026-05-11",
      "value": 3.022800016403198
    },
    {
      "time": "2026-05-12",
      "value": 3.040400018692017
    },
    {
      "time": "2026-05-13",
      "value": 3.0590000200271605
    },
    {
      "time": "2026-05-14",
      "value": 3.074600019454956
    },
    {
      "time": "2026-05-15",
      "value": 3.0802000188827514
    },
    {
      "time": "2026-05-18",
      "value": 3.082400016784668
    },
    {
      "time": "2026-05-19",
      "value": 3.0794000148773195
    },
    {
      "time": "2026-05-20",
      "value": 3.0796000146865845
    },
    {
      "time": "2026-05-21",
      "value": 3.079000015258789
    },
    {
      "time": "2026-05-22",
      "value": 3.0820000171661377
    },
    {
      "time": "2026-05-26",
      "value": 3.0850000190734863
    },
    {
      "time": "2026-05-27",
      "value": 3.087400016784668
    },
    {
      "time": "2026-05-28",
      "value": 3.096200017929077
    },
    {
      "time": "2026-05-29",
      "value": 3.1120000171661375
    },
    {
      "time": "2026-06-01",
      "value": 3.1184000158309937
    },
    {
      "time": "2026-06-02",
      "value": 3.1282000160217285
    },
    {
      "time": "2026-06-03",
      "value": 3.1346000146865847
    },
    {
      "time": "2026-06-04",
      "value": 3.1412000131607054
    },
    {
      "time": "2026-06-05",
      "value": 3.140000009536743
    },
    {
      "time": "2026-06-08",
      "value": 3.141400012969971
    },
    {
      "time": "2026-06-09",
      "value": 3.1488000106811525
    },
    {
      "time": "2026-06-10",
      "value": 3.1542000102996828
    },
    {
      "time": "2026-06-11",
      "value": 3.153400011062622
    },
    {
      "time": "2026-06-12",
      "value": 3.1584000110626222
    },
    {
      "time": "2026-06-15",
      "value": 3.168600010871887
    },
    {
      "time": "2026-06-16",
      "value": 3.17560001373291
    },
    {
      "time": "2026-06-17",
      "value": 3.182800016403198
    },
    {
      "time": "2026-06-18",
      "value": 3.1926000118255615
    },
    {
      "time": "2026-06-22",
      "value": 3.1984000110626223
    },
    {
      "time": "2026-06-23",
      "value": 3.201400008201599
    },
    {
      "time": "2026-06-24",
      "value": 3.20260000705719
    },
    {
      "time": "2026-06-25",
      "value": 3.1972000074386595
    },
    {
      "time": "2026-06-26",
      "value": 3.194600009918213
    },
    {
      "time": "2026-06-29",
      "value": 3.1984000110626223
    },
    {
      "time": "2026-06-30",
      "value": 3.2028000116348267
    },
    {
      "time": "2026-07-01",
      "value": 3.207400012016296
    },
    {
      "time": "2026-07-02",
      "value": 3.210400013923645
    },
    {
      "time": "2026-07-06",
      "value": 3.209000015258789
    },
    {
      "time": "2026-07-07",
      "value": 3.207200012207031
    },
    {
      "time": "2026-07-08",
      "value": 3.2064000082015993
    },
    {
      "time": "2026-07-09",
      "value": 3.2070000076293947
    },
    {
      "time": "2026-07-10",
      "value": 3.2066000080108643
    },
    {
      "time": "2026-07-13",
      "value": 3.2068000078201293
    },
    {
      "time": "2026-07-14",
      "value": 3.205400004386902
    },
    {
      "time": "2026-07-15",
      "value": 3.2034000062942507
    },
    {
      "time": "2026-07-16",
      "value": 3.1966000032424926
    },
    {
      "time": "2026-07-17",
      "value": 3.184000000953674
    },
    {
      "time": "2026-07-20",
      "value": 3.1723999977111816
    },
    {
      "time": "2026-07-21",
      "value": 3.1633999967575073
    },
    {
      "time": "2026-07-22",
      "value": 3.147199993133545
    },
    {
      "time": "2026-07-23",
      "value": 3.1261999940872194
    },
    {
      "time": "2026-07-24",
      "value": 3.100799994468689
    },
    {
      "time": "2026-07-27",
      "value": 3.0719999933242796
    },
    {
      "time": "2026-07-28",
      "value": 3.043199996948242
    },
    {
      "time": "2026-07-29",
      "value": 3.021399998664856
    },
    {
      "time": "2026-07-30",
      "value": 3.008200001716614
    },
    {
      "time": "2026-07-31",
      "value": 2.9978000020980833
    },
    {
      "time": "2026-08-03",
      "value": 2.98460000038147
    },
    {
      "time": "2026-08-04",
      "value": 2.9711999988555906
    },
    {
      "time": "2026-08-05",
      "value": 2.9557999992370605
    },
    {
      "time": "2026-08-06",
      "value": 2.940999999046326
    },
    {
      "time": "2026-08-07",
      "value": 2.928200001716614
    },
    {
      "time": "2026-08-10",
      "value": 2.9155999994277955
    },
    {
      "time": "2026-08-11",
      "value": 2.9044000005722044
    },
    {
      "time": "2026-08-12",
      "value": 2.897600002288818
    },
    {
      "time": "2026-08-13",
      "value": 2.8886000061035157
    },
    {
      "time": "2026-08-14",
      "value": 2.8774000072479247
    },
    {
      "time": "2026-08-17",
      "value": 2.864000005722046
    },
    {
      "time": "2026-08-18",
      "value": 2.853200006484985
    },
    {
      "time": "2026-08-19",
      "value": 2.844000005722046
    },
    {
      "time": "2026-08-20",
      "value": 2.830800004005432
    },
    {
      "time": "2026-08-21",
      "value": 2.8200000047683718
    },
    {
      "time": "2026-08-24",
      "value": 2.8076000022888183
    },
    {
      "time": "2026-08-25",
      "value": 2.7955999994277954
    },
    {
      "time": "2026-08-26",
      "value": 2.7807999992370607
    },
    {
      "time": "2026-08-27",
      "value": 2.766599998474121
    },
    {
      "time": "2026-08-28",
      "value": 2.751399998664856
    },
    {
      "time": "2026-08-31",
      "value": 2.7307999992370604
    },
    {
      "time": "2026-09-01",
      "value": 2.7119999980926512
    },
    {
      "time": "2026-09-02",
      "value": 2.6951999998092653
    },
    {
      "time": "2026-09-03",
      "value": 2.6766000032424926
    },
    {
      "time": "2026-09-04",
      "value": 2.662200002670288
    },
    {
      "time": "2026-09-08",
      "value": 2.644000000953674
    },
    {
      "time": "2026-09-09",
      "value": 2.620199999809265
    },
    {
      "time": "2026-09-10",
      "value": 2.597599997520447
    },
    {
      "time": "2026-09-11",
      "value": 2.580199999809265
    },
    {
      "time": "2026-09-14",
      "value": 2.5660999965667726
    }
  ],
  "analysis": null
}