{
  "ok": true,
  "cached": false,
  "ticker": "GRNT",
  "price": 5.15,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Miller Matthew Reade",
      "title": "Director",
      "is_csuite": 0,
      "value": 50300,
      "avg_price": 5.03,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "Kettler Ronald Kyle",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 30300,
      "avg_price": 5.05,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "MCCARTNEY JOHN",
      "title": "Director",
      "is_csuite": 0,
      "value": 25200,
      "avg_price": 5.04,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "MCCARTNEY JOHN",
      "title": "Director",
      "is_csuite": 0,
      "value": 10000,
      "avg_price": 5,
      "filing_date": "2026-08-17"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "1 of Wall Street’s Favorite Stocks to Research Further and 2 Facing Headwinds",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-wall-street-favorite-stocks-230705322.html",
      "published": "2026-09-11"
    },
    {
      "title": "Granite Ridge (GRNT) Grows Profits While Costs Quietly Creep Higher",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/energy/articles/granite-ridge-grnt-grows-profits-021320474.html",
      "published": "2026-09-08"
    },
    {
      "title": "2 Profitable Stocks with Solid Fundamentals and 1 We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-profitable-stocks-solid-fundamentals-092052373.html",
      "published": "2026-08-28"
    },
    {
      "title": "Granite Ridge Resources Targets Positive Free Cash Flow by 2027",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/1116e122-a96d-38d6-a6e9-a65e53eea416/granite-ridge-resources.html",
      "published": "2026-08-22"
    },
    {
      "title": "Granite Ridge Resources, Inc. Announces Grey Rock Distribution and Appointment of Two Independent Directors",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/granite-ridge-resources-inc-announces-200700054.html",
      "published": "2026-08-19"
    },
    {
      "title": "Is the Options Market Predicting a Spike in Granite Ridge Resources Stock?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/options/articles/options-market-predicting-spike-granite-153200473.html",
      "published": "2026-08-18"
    },
    {
      "title": "Granite Ridge Resources’s Q2 Earnings Call: Our Top 5 Analyst Questions",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/granite-ridge-resources-q2-earnings-143700117.html",
      "published": "2026-08-15"
    },
    {
      "title": "GRNT Q2 Deep Dive: Operated Partnerships and Inventory Growth Set Stage for 2027 Cash Flow",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/energy/articles/grnt-q2-deep-dive-operated-144522850.html",
      "published": "2026-08-11"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 5.409999847412109,
      "high": 5.409999847412109,
      "low": 5.309999942779541,
      "close": 5.349999904632568,
      "volume": 388400
    },
    {
      "time": "2025-09-16",
      "open": 5.360000133514404,
      "high": 5.579999923706055,
      "low": 5.360000133514404,
      "close": 5.559999942779541,
      "volume": 399500
    },
    {
      "time": "2025-09-17",
      "open": 5.519999980926514,
      "high": 5.670000076293945,
      "low": 5.510000228881836,
      "close": 5.519999980926514,
      "volume": 479000
    },
    {
      "time": "2025-09-18",
      "open": 5.559999942779541,
      "high": 5.630000114440918,
      "low": 5.514999866485596,
      "close": 5.599999904632568,
      "volume": 366800
    },
    {
      "time": "2025-09-19",
      "open": 5.599999904632568,
      "high": 5.630000114440918,
      "low": 5.400000095367432,
      "close": 5.400000095367432,
      "volume": 969700
    },
    {
      "time": "2025-09-22",
      "open": 5.380000114440918,
      "high": 5.46999979019165,
      "low": 5.320000171661377,
      "close": 5.440000057220459,
      "volume": 409400
    },
    {
      "time": "2025-09-23",
      "open": 5.5,
      "high": 5.710000038146973,
      "low": 5.489999771118164,
      "close": 5.53000020980835,
      "volume": 453900
    },
    {
      "time": "2025-09-24",
      "open": 5.579999923706055,
      "high": 5.659999847412109,
      "low": 5.559999942779541,
      "close": 5.579999923706055,
      "volume": 434200
    },
    {
      "time": "2025-09-25",
      "open": 5.579999923706055,
      "high": 5.744999885559082,
      "low": 5.550000190734863,
      "close": 5.710000038146973,
      "volume": 1283900
    },
    {
      "time": "2025-09-26",
      "open": 5.71999979019165,
      "high": 5.909999847412109,
      "low": 5.699999809265137,
      "close": 5.769999980926514,
      "volume": 496900
    },
    {
      "time": "2025-09-29",
      "open": 5.71999979019165,
      "high": 5.71999979019165,
      "low": 5.480000019073486,
      "close": 5.510000228881836,
      "volume": 486100
    },
    {
      "time": "2025-09-30",
      "open": 5.489999771118164,
      "high": 5.5,
      "low": 5.335000038146973,
      "close": 5.409999847412109,
      "volume": 591300
    },
    {
      "time": "2025-10-01",
      "open": 5.340000152587891,
      "high": 5.570000171661377,
      "low": 5.320000171661377,
      "close": 5.550000190734863,
      "volume": 748500
    },
    {
      "time": "2025-10-02",
      "open": 5.519999980926514,
      "high": 5.554999828338623,
      "low": 5.34499979019165,
      "close": 5.360000133514404,
      "volume": 362200
    },
    {
      "time": "2025-10-03",
      "open": 5.409999847412109,
      "high": 5.519999980926514,
      "low": 5.394999980926514,
      "close": 5.460000038146973,
      "volume": 272200
    },
    {
      "time": "2025-10-06",
      "open": 5.53000020980835,
      "high": 5.607999801635742,
      "low": 5.480000019073486,
      "close": 5.559999942779541,
      "volume": 312400
    },
    {
      "time": "2025-10-07",
      "open": 5.570000171661377,
      "high": 5.598999977111816,
      "low": 5.449999809265137,
      "close": 5.53000020980835,
      "volume": 332400
    },
    {
      "time": "2025-10-08",
      "open": 5.570000171661377,
      "high": 5.570000171661377,
      "low": 5.434999942779541,
      "close": 5.559999942779541,
      "volume": 339000
    },
    {
      "time": "2025-10-09",
      "open": 5.519999980926514,
      "high": 5.639999866485596,
      "low": 5.440000057220459,
      "close": 5.489999771118164,
      "volume": 352400
    },
    {
      "time": "2025-10-10",
      "open": 5.409999847412109,
      "high": 5.420000076293945,
      "low": 5.159999847412109,
      "close": 5.159999847412109,
      "volume": 542800
    },
    {
      "time": "2025-10-13",
      "open": 5.260000228881836,
      "high": 5.385000228881836,
      "low": 5.184999942779541,
      "close": 5.369999885559082,
      "volume": 365300
    },
    {
      "time": "2025-10-14",
      "open": 5.239999771118164,
      "high": 5.355000019073486,
      "low": 5.239999771118164,
      "close": 5.28000020980835,
      "volume": 480800
    },
    {
      "time": "2025-10-15",
      "open": 5.329999923706055,
      "high": 5.380000114440918,
      "low": 5.28000020980835,
      "close": 5.380000114440918,
      "volume": 354700
    },
    {
      "time": "2025-10-16",
      "open": 5.380000114440918,
      "high": 5.400000095367432,
      "low": 5.21999979019165,
      "close": 5.260000228881836,
      "volume": 388600
    },
    {
      "time": "2025-10-17",
      "open": 5.28000020980835,
      "high": 5.304999828338623,
      "low": 5.190000057220459,
      "close": 5.289999961853027,
      "volume": 378400
    },
    {
      "time": "2025-10-20",
      "open": 5.309999942779541,
      "high": 5.369999885559082,
      "low": 5.215000152587891,
      "close": 5.28000020980835,
      "volume": 393000
    },
    {
      "time": "2025-10-21",
      "open": 5.289999961853027,
      "high": 5.300000190734863,
      "low": 5.133999824523926,
      "close": 5.150000095367432,
      "volume": 435300
    },
    {
      "time": "2025-10-22",
      "open": 5.190000057220459,
      "high": 5.289999961853027,
      "low": 5.150000095367432,
      "close": 5.269999980926514,
      "volume": 391700
    },
    {
      "time": "2025-10-23",
      "open": 5.400000095367432,
      "high": 5.429999828338623,
      "low": 5.329999923706055,
      "close": 5.389999866485596,
      "volume": 393700
    },
    {
      "time": "2025-10-24",
      "open": 5.400000095367432,
      "high": 5.400000095367432,
      "low": 5.25,
      "close": 5.28000020980835,
      "volume": 299200
    },
    {
      "time": "2025-10-27",
      "open": 5.28000020980835,
      "high": 5.329999923706055,
      "low": 5.235000133514404,
      "close": 5.25,
      "volume": 434300
    },
    {
      "time": "2025-10-28",
      "open": 5.230000019073486,
      "high": 5.260000228881836,
      "low": 5.159999847412109,
      "close": 5.170000076293945,
      "volume": 412300
    },
    {
      "time": "2025-10-29",
      "open": 5.170000076293945,
      "high": 5.320000171661377,
      "low": 5.159999847412109,
      "close": 5.21999979019165,
      "volume": 362400
    },
    {
      "time": "2025-10-30",
      "open": 5.210000038146973,
      "high": 5.28000020980835,
      "low": 5.190000057220459,
      "close": 5.199999809265137,
      "volume": 315200
    },
    {
      "time": "2025-10-31",
      "open": 5.21999979019165,
      "high": 5.320000171661377,
      "low": 5.170000076293945,
      "close": 5.28000020980835,
      "volume": 351900
    },
    {
      "time": "2025-11-03",
      "open": 5.260000228881836,
      "high": 5.309999942779541,
      "low": 5.175000190734863,
      "close": 5.309999942779541,
      "volume": 393000
    },
    {
      "time": "2025-11-04",
      "open": 5.21999979019165,
      "high": 5.320000171661377,
      "low": 5.190000057220459,
      "close": 5.28000020980835,
      "volume": 444800
    },
    {
      "time": "2025-11-05",
      "open": 5.300000190734863,
      "high": 5.364999771118164,
      "low": 5.275000095367432,
      "close": 5.28000020980835,
      "volume": 322900
    },
    {
      "time": "2025-11-06",
      "open": 5.340000152587891,
      "high": 5.460000038146973,
      "low": 5.295000076293945,
      "close": 5.400000095367432,
      "volume": 564200
    },
    {
      "time": "2025-11-07",
      "open": 5.119999885559082,
      "high": 5.170000076293945,
      "low": 4.849999904632568,
      "close": 5.150000095367432,
      "volume": 729600
    },
    {
      "time": "2025-11-10",
      "open": 5.179999828338623,
      "high": 5.230000019073486,
      "low": 5,
      "close": 5.079999923706055,
      "volume": 701000
    },
    {
      "time": "2025-11-11",
      "open": 5.119999885559082,
      "high": 5.2769999504089355,
      "low": 5.090000152587891,
      "close": 5.239999771118164,
      "volume": 596900
    },
    {
      "time": "2025-11-12",
      "open": 5.21999979019165,
      "high": 5.244999885559082,
      "low": 5.085000038146973,
      "close": 5.099999904632568,
      "volume": 404600
    },
    {
      "time": "2025-11-13",
      "open": 5.150000095367432,
      "high": 5.210000038146973,
      "low": 5.072000026702881,
      "close": 5.199999809265137,
      "volume": 680600
    },
    {
      "time": "2025-11-14",
      "open": 5.179999828338623,
      "high": 5.199999809265137,
      "low": 5.090000152587891,
      "close": 5.179999828338623,
      "volume": 402500
    },
    {
      "time": "2025-11-17",
      "open": 5.210000038146973,
      "high": 5.289999961853027,
      "low": 5.079999923706055,
      "close": 5.119999885559082,
      "volume": 547100
    },
    {
      "time": "2025-11-18",
      "open": 5.090000152587891,
      "high": 5.190000057220459,
      "low": 5.050000190734863,
      "close": 5.159999847412109,
      "volume": 573100
    },
    {
      "time": "2025-11-19",
      "open": 5.059999942779541,
      "high": 5.105000019073486,
      "low": 4.940000057220459,
      "close": 4.980000019073486,
      "volume": 678100
    },
    {
      "time": "2025-11-20",
      "open": 5.019999980926514,
      "high": 5.15500020980835,
      "low": 4.940000057220459,
      "close": 4.96999979019165,
      "volume": 685800
    },
    {
      "time": "2025-11-21",
      "open": 4.96999979019165,
      "high": 5.15500020980835,
      "low": 4.921999931335449,
      "close": 5.119999885559082,
      "volume": 631900
    },
    {
      "time": "2025-11-24",
      "open": 5.119999885559082,
      "high": 5.170000076293945,
      "low": 4.985000133514404,
      "close": 5.039999961853027,
      "volume": 768700
    },
    {
      "time": "2025-11-25",
      "open": 4.96999979019165,
      "high": 5.15500020980835,
      "low": 4.960000038146973,
      "close": 5.099999904632568,
      "volume": 554000
    },
    {
      "time": "2025-11-26",
      "open": 5.110000133514404,
      "high": 5.260000228881836,
      "low": 5.110000133514404,
      "close": 5.210000038146973,
      "volume": 619200
    },
    {
      "time": "2025-11-28",
      "open": 5.159999847412109,
      "high": 5.159999847412109,
      "low": 5.090000152587891,
      "close": 5.150000095367432,
      "volume": 253000
    },
    {
      "time": "2025-12-01",
      "open": 5.150000095367432,
      "high": 5.28000020980835,
      "low": 5.119999885559082,
      "close": 5.179999828338623,
      "volume": 589400
    },
    {
      "time": "2025-12-02",
      "open": 5.150000095367432,
      "high": 5.170000076293945,
      "low": 5.019999980926514,
      "close": 5.139999866485596,
      "volume": 415300
    },
    {
      "time": "2025-12-03",
      "open": 5.230000019073486,
      "high": 5.375,
      "low": 5.190000057220459,
      "close": 5.309999942779541,
      "volume": 530200
    },
    {
      "time": "2025-12-04",
      "open": 5.320000171661377,
      "high": 5.355000019073486,
      "low": 5.269999980926514,
      "close": 5.329999923706055,
      "volume": 360500
    },
    {
      "time": "2025-12-05",
      "open": 5.309999942779541,
      "high": 5.460000038146973,
      "low": 5.309999942779541,
      "close": 5.420000076293945,
      "volume": 819400
    },
    {
      "time": "2025-12-08",
      "open": 5.369999885559082,
      "high": 5.46999979019165,
      "low": 5.139999866485596,
      "close": 5.150000095367432,
      "volume": 685700
    },
    {
      "time": "2025-12-09",
      "open": 5.179999828338623,
      "high": 5.320000171661377,
      "low": 5.179999828338623,
      "close": 5.309999942779541,
      "volume": 557200
    },
    {
      "time": "2025-12-10",
      "open": 5.269999980926514,
      "high": 5.414999961853027,
      "low": 5.215000152587891,
      "close": 5.369999885559082,
      "volume": 851400
    },
    {
      "time": "2025-12-11",
      "open": 5.329999923706055,
      "high": 5.335000038146973,
      "low": 5.070000171661377,
      "close": 5.139999866485596,
      "volume": 692400
    },
    {
      "time": "2025-12-12",
      "open": 5.170000076293945,
      "high": 5.179999828338623,
      "low": 5.050000190734863,
      "close": 5.050000190734863,
      "volume": 493600
    },
    {
      "time": "2025-12-15",
      "open": 5.079999923706055,
      "high": 5.079999923706055,
      "low": 4.889999866485596,
      "close": 4.96999979019165,
      "volume": 677200
    },
    {
      "time": "2025-12-16",
      "open": 4.909999847412109,
      "high": 4.940000057220459,
      "low": 4.739999771118164,
      "close": 4.78000020980835,
      "volume": 681500
    },
    {
      "time": "2025-12-17",
      "open": 4.840000152587891,
      "high": 4.880000114440918,
      "low": 4.739999771118164,
      "close": 4.849999904632568,
      "volume": 1028000
    },
    {
      "time": "2025-12-18",
      "open": 4.849999904632568,
      "high": 4.849999904632568,
      "low": 4.7769999504089355,
      "close": 4.820000171661377,
      "volume": 510500
    },
    {
      "time": "2025-12-19",
      "open": 4.800000190734863,
      "high": 4.849999904632568,
      "low": 4.619999885559082,
      "close": 4.639999866485596,
      "volume": 1275100
    },
    {
      "time": "2025-12-22",
      "open": 4.690000057220459,
      "high": 4.800000190734863,
      "low": 4.675000190734863,
      "close": 4.75,
      "volume": 796100
    },
    {
      "time": "2025-12-23",
      "open": 4.760000228881836,
      "high": 4.78000020980835,
      "low": 4.659999847412109,
      "close": 4.699999809265137,
      "volume": 691800
    },
    {
      "time": "2025-12-24",
      "open": 4.670000076293945,
      "high": 4.71999979019165,
      "low": 4.599999904632568,
      "close": 4.650000095367432,
      "volume": 301600
    },
    {
      "time": "2025-12-26",
      "open": 4.619999885559082,
      "high": 4.75,
      "low": 4.610000133514404,
      "close": 4.650000095367432,
      "volume": 532400
    },
    {
      "time": "2025-12-29",
      "open": 4.71999979019165,
      "high": 4.789999961853027,
      "low": 4.695000171661377,
      "close": 4.739999771118164,
      "volume": 1269600
    },
    {
      "time": "2025-12-30",
      "open": 4.78000020980835,
      "high": 4.820000171661377,
      "low": 4.744999885559082,
      "close": 4.800000190734863,
      "volume": 1481800
    },
    {
      "time": "2025-12-31",
      "open": 4.800000190734863,
      "high": 4.809999942779541,
      "low": 4.664999961853027,
      "close": 4.699999809265137,
      "volume": 398100
    },
    {
      "time": "2026-01-02",
      "open": 4.679999828338623,
      "high": 4.710000038146973,
      "low": 4.585000038146973,
      "close": 4.679999828338623,
      "volume": 964500
    },
    {
      "time": "2026-01-05",
      "open": 4.739999771118164,
      "high": 4.739999771118164,
      "low": 4.400000095367432,
      "close": 4.480000019073486,
      "volume": 1193300
    },
    {
      "time": "2026-01-06",
      "open": 4.449999809265137,
      "high": 4.5,
      "low": 4.320000171661377,
      "close": 4.389999866485596,
      "volume": 845300
    },
    {
      "time": "2026-01-07",
      "open": 4.380000114440918,
      "high": 4.389999866485596,
      "low": 4.179999828338623,
      "close": 4.210000038146973,
      "volume": 889300
    },
    {
      "time": "2026-01-08",
      "open": 4.28000020980835,
      "high": 4.449999809265137,
      "low": 4.199999809265137,
      "close": 4.369999885559082,
      "volume": 1208600
    },
    {
      "time": "2026-01-09",
      "open": 4.369999885559082,
      "high": 4.40500020980835,
      "low": 4.309999942779541,
      "close": 4.329999923706055,
      "volume": 505500
    },
    {
      "time": "2026-01-12",
      "open": 4.360000133514404,
      "high": 4.385000228881836,
      "low": 4.289999961853027,
      "close": 4.360000133514404,
      "volume": 465900
    },
    {
      "time": "2026-01-13",
      "open": 4.400000095367432,
      "high": 4.585000038146973,
      "low": 4.389999866485596,
      "close": 4.510000228881836,
      "volume": 621800
    },
    {
      "time": "2026-01-14",
      "open": 4.510000228881836,
      "high": 4.715000152587891,
      "low": 4.510000228881836,
      "close": 4.610000133514404,
      "volume": 694700
    },
    {
      "time": "2026-01-15",
      "open": 4.519999980926514,
      "high": 4.610000133514404,
      "low": 4.449999809265137,
      "close": 4.570000171661377,
      "volume": 520300
    },
    {
      "time": "2026-01-16",
      "open": 4.539999961853027,
      "high": 4.573999881744385,
      "low": 4.429999828338623,
      "close": 4.429999828338623,
      "volume": 464200
    },
    {
      "time": "2026-01-20",
      "open": 4.429999828338623,
      "high": 4.53000020980835,
      "low": 4.400000095367432,
      "close": 4.440000057220459,
      "volume": 493300
    },
    {
      "time": "2026-01-21",
      "open": 4.510000228881836,
      "high": 4.738999843597412,
      "low": 4.510000228881836,
      "close": 4.659999847412109,
      "volume": 678500
    },
    {
      "time": "2026-01-22",
      "open": 4.619999885559082,
      "high": 4.650000095367432,
      "low": 4.550000190734863,
      "close": 4.590000152587891,
      "volume": 656800
    },
    {
      "time": "2026-01-23",
      "open": 4.670000076293945,
      "high": 4.730000019073486,
      "low": 4.570000171661377,
      "close": 4.599999904632568,
      "volume": 455800
    },
    {
      "time": "2026-01-26",
      "open": 4.639999866485596,
      "high": 4.639999866485596,
      "low": 4.514999866485596,
      "close": 4.630000114440918,
      "volume": 419500
    },
    {
      "time": "2026-01-27",
      "open": 4.650000095367432,
      "high": 4.829999923706055,
      "low": 4.650000095367432,
      "close": 4.789999961853027,
      "volume": 422300
    },
    {
      "time": "2026-01-28",
      "open": 4.829999923706055,
      "high": 4.869999885559082,
      "low": 4.710000038146973,
      "close": 4.78000020980835,
      "volume": 512200
    },
    {
      "time": "2026-01-29",
      "open": 4.889999866485596,
      "high": 5.010000228881836,
      "low": 4.829999923706055,
      "close": 4.920000076293945,
      "volume": 691300
    },
    {
      "time": "2026-01-30",
      "open": 4.860000133514404,
      "high": 5.03000020980835,
      "low": 4.860000133514404,
      "close": 5.019999980926514,
      "volume": 685600
    },
    {
      "time": "2026-02-02",
      "open": 4.860000133514404,
      "high": 5.013999938964844,
      "low": 4.809999942779541,
      "close": 4.900000095367432,
      "volume": 691000
    },
    {
      "time": "2026-02-03",
      "open": 4.860000133514404,
      "high": 5.03000020980835,
      "low": 4.84499979019165,
      "close": 5.010000228881836,
      "volume": 622900
    },
    {
      "time": "2026-02-04",
      "open": 5.050000190734863,
      "high": 5.114999771118164,
      "low": 4.994999885559082,
      "close": 5.070000171661377,
      "volume": 491000
    },
    {
      "time": "2026-02-05",
      "open": 5.03000020980835,
      "high": 5.039999961853027,
      "low": 4.90500020980835,
      "close": 4.960000038146973,
      "volume": 430100
    },
    {
      "time": "2026-02-06",
      "open": 4.940000057220459,
      "high": 5.110000133514404,
      "low": 4.940000057220459,
      "close": 5.099999904632568,
      "volume": 530300
    },
    {
      "time": "2026-02-09",
      "open": 5.079999923706055,
      "high": 5.195000171661377,
      "low": 5.03000020980835,
      "close": 5.130000114440918,
      "volume": 448900
    },
    {
      "time": "2026-02-10",
      "open": 5.150000095367432,
      "high": 5.150000095367432,
      "low": 5.059999942779541,
      "close": 5.059999942779541,
      "volume": 455800
    },
    {
      "time": "2026-02-11",
      "open": 5.170000076293945,
      "high": 5.260000228881836,
      "low": 5.113999843597412,
      "close": 5.119999885559082,
      "volume": 600400
    },
    {
      "time": "2026-02-12",
      "open": 5.099999904632568,
      "high": 5.110000133514404,
      "low": 4.84499979019165,
      "close": 4.900000095367432,
      "volume": 954600
    },
    {
      "time": "2026-02-13",
      "open": 4.900000095367432,
      "high": 5.110000133514404,
      "low": 4.900000095367432,
      "close": 5.050000190734863,
      "volume": 570600
    },
    {
      "time": "2026-02-17",
      "open": 5.070000171661377,
      "high": 5.070000171661377,
      "low": 4.860000133514404,
      "close": 4.989999771118164,
      "volume": 537200
    },
    {
      "time": "2026-02-18",
      "open": 5.050000190734863,
      "high": 5.125,
      "low": 5.025000095367432,
      "close": 5.110000133514404,
      "volume": 633400
    },
    {
      "time": "2026-02-19",
      "open": 5.170000076293945,
      "high": 5.360000133514404,
      "low": 5.170000076293945,
      "close": 5.260000228881836,
      "volume": 610300
    },
    {
      "time": "2026-02-20",
      "open": 5.230000019073486,
      "high": 5.284999847412109,
      "low": 5.159999847412109,
      "close": 5.21999979019165,
      "volume": 476700
    },
    {
      "time": "2026-02-23",
      "open": 5.239999771118164,
      "high": 5.28000020980835,
      "low": 5.125,
      "close": 5.130000114440918,
      "volume": 477100
    },
    {
      "time": "2026-02-24",
      "open": 5.199999809265137,
      "high": 5.199999809265137,
      "low": 5.074999809265137,
      "close": 5.130000114440918,
      "volume": 342600
    },
    {
      "time": "2026-02-25",
      "open": 5.159999847412109,
      "high": 5.175000190734863,
      "low": 4.96999979019165,
      "close": 5.079999923706055,
      "volume": 552400
    },
    {
      "time": "2026-02-26",
      "open": 5.019999980926514,
      "high": 5.139999866485596,
      "low": 4.929999828338623,
      "close": 5.090000152587891,
      "volume": 793000
    },
    {
      "time": "2026-02-27",
      "open": 5.039999961853027,
      "high": 5.130000114440918,
      "low": 4.949999809265137,
      "close": 5.059999942779541,
      "volume": 898500
    },
    {
      "time": "2026-03-02",
      "open": 5.25,
      "high": 5.25,
      "low": 5.03000020980835,
      "close": 5.130000114440918,
      "volume": 860300
    },
    {
      "time": "2026-03-03",
      "open": 5.199999809265137,
      "high": 5.230000019073486,
      "low": 5.019999980926514,
      "close": 5.150000095367432,
      "volume": 727200
    },
    {
      "time": "2026-03-04",
      "open": 5.050000190734863,
      "high": 5.28000020980835,
      "low": 4.989999771118164,
      "close": 5.260000228881836,
      "volume": 625900
    },
    {
      "time": "2026-03-05",
      "open": 5.28000020980835,
      "high": 5.375,
      "low": 5.244999885559082,
      "close": 5.340000152587891,
      "volume": 871000
    },
    {
      "time": "2026-03-06",
      "open": 4.699999809265137,
      "high": 5.260000228881836,
      "low": 4.699999809265137,
      "close": 5.019999980926514,
      "volume": 1292700
    },
    {
      "time": "2026-03-09",
      "open": 5.210000038146973,
      "high": 5.440000057220459,
      "low": 5.164999961853027,
      "close": 5.320000171661377,
      "volume": 1318600
    },
    {
      "time": "2026-03-10",
      "open": 5.239999771118164,
      "high": 5.320000171661377,
      "low": 5.005000114440918,
      "close": 5.019999980926514,
      "volume": 1124900
    },
    {
      "time": "2026-03-11",
      "open": 5,
      "high": 5.170000076293945,
      "low": 4.934999942779541,
      "close": 5.070000171661377,
      "volume": 974300
    },
    {
      "time": "2026-03-12",
      "open": 5.159999847412109,
      "high": 5.255000114440918,
      "low": 5.03000020980835,
      "close": 5.119999885559082,
      "volume": 1037400
    },
    {
      "time": "2026-03-13",
      "open": 5.079999923706055,
      "high": 5.184999942779541,
      "low": 5.019999980926514,
      "close": 5.179999828338623,
      "volume": 950900
    },
    {
      "time": "2026-03-16",
      "open": 5.190000057220459,
      "high": 5.429999828338623,
      "low": 5.110000133514404,
      "close": 5.28000020980835,
      "volume": 1408900
    },
    {
      "time": "2026-03-17",
      "open": 5.329999923706055,
      "high": 5.409999847412109,
      "low": 5.300000190734863,
      "close": 5.309999942779541,
      "volume": 779800
    },
    {
      "time": "2026-03-18",
      "open": 5.309999942779541,
      "high": 5.355000019073486,
      "low": 5.269999980926514,
      "close": 5.289999961853027,
      "volume": 727100
    },
    {
      "time": "2026-03-19",
      "open": 5.349999904632568,
      "high": 5.539999961853027,
      "low": 5.340000152587891,
      "close": 5.449999809265137,
      "volume": 2255200
    },
    {
      "time": "2026-03-20",
      "open": 5.519999980926514,
      "high": 5.59499979019165,
      "low": 5.414999961853027,
      "close": 5.489999771118164,
      "volume": 1353000
    },
    {
      "time": "2026-03-23",
      "open": 5.400000095367432,
      "high": 5.454999923706055,
      "low": 5.300000190734863,
      "close": 5.380000114440918,
      "volume": 861900
    },
    {
      "time": "2026-03-24",
      "open": 5.460000038146973,
      "high": 5.590000152587891,
      "low": 5.409999847412109,
      "close": 5.5,
      "volume": 793600
    },
    {
      "time": "2026-03-25",
      "open": 5.429999828338623,
      "high": 5.614999771118164,
      "low": 5.390999794006348,
      "close": 5.610000133514404,
      "volume": 1062900
    },
    {
      "time": "2026-03-26",
      "open": 5.679999828338623,
      "high": 5.909999847412109,
      "low": 5.670000076293945,
      "close": 5.900000095367432,
      "volume": 1100200
    },
    {
      "time": "2026-03-27",
      "open": 5.949999809265137,
      "high": 5.949999809265137,
      "low": 5.809999942779541,
      "close": 5.840000152587891,
      "volume": 1451000
    },
    {
      "time": "2026-03-30",
      "open": 5.960000038146973,
      "high": 6.050000190734863,
      "low": 5.885000228881836,
      "close": 5.96999979019165,
      "volume": 1841200
    },
    {
      "time": "2026-03-31",
      "open": 5.960000038146973,
      "high": 6.079999923706055,
      "low": 5.781000137329102,
      "close": 5.869999885559082,
      "volume": 1198200
    },
    {
      "time": "2026-04-01",
      "open": 5.699999809265137,
      "high": 5.800000190734863,
      "low": 5.610000133514404,
      "close": 5.690000057220459,
      "volume": 1049200
    },
    {
      "time": "2026-04-02",
      "open": 5.900000095367432,
      "high": 5.96999979019165,
      "low": 5.671000003814697,
      "close": 5.730000019073486,
      "volume": 877200
    },
    {
      "time": "2026-04-06",
      "open": 5.71999979019165,
      "high": 5.889999866485596,
      "low": 5.659999847412109,
      "close": 5.869999885559082,
      "volume": 1418000
    },
    {
      "time": "2026-04-07",
      "open": 5.949999809265137,
      "high": 6.085000038146973,
      "low": 5.880000114440918,
      "close": 6.03000020980835,
      "volume": 1576000
    },
    {
      "time": "2026-04-08",
      "open": 5.650000095367432,
      "high": 5.710000038146973,
      "low": 5.420000076293945,
      "close": 5.690000057220459,
      "volume": 1045100
    },
    {
      "time": "2026-04-09",
      "open": 5.730000019073486,
      "high": 5.78000020980835,
      "low": 5.599999904632568,
      "close": 5.619999885559082,
      "volume": 645300
    },
    {
      "time": "2026-04-10",
      "open": 5.579999923706055,
      "high": 5.670000076293945,
      "low": 5.514999866485596,
      "close": 5.570000171661377,
      "volume": 926900
    },
    {
      "time": "2026-04-13",
      "open": 5.630000114440918,
      "high": 5.679999828338623,
      "low": 5.550000190734863,
      "close": 5.579999923706055,
      "volume": 640700
    },
    {
      "time": "2026-04-14",
      "open": 5.519999980926514,
      "high": 5.519999980926514,
      "low": 5.300000190734863,
      "close": 5.320000171661377,
      "volume": 1027300
    },
    {
      "time": "2026-04-15",
      "open": 5.300000190734863,
      "high": 5.380000114440918,
      "low": 5.230000019073486,
      "close": 5.349999904632568,
      "volume": 526300
    },
    {
      "time": "2026-04-16",
      "open": 5.340000152587891,
      "high": 5.449999809265137,
      "low": 5.300000190734863,
      "close": 5.369999885559082,
      "volume": 623900
    },
    {
      "time": "2026-04-17",
      "open": 5.119999885559082,
      "high": 5.150000095367432,
      "low": 4.860000133514404,
      "close": 4.949999809265137,
      "volume": 961300
    },
    {
      "time": "2026-04-20",
      "open": 5.019999980926514,
      "high": 5.065000057220459,
      "low": 4.920000076293945,
      "close": 4.960000038146973,
      "volume": 912400
    },
    {
      "time": "2026-04-21",
      "open": 4.96999979019165,
      "high": 5.130000114440918,
      "low": 4.96999979019165,
      "close": 5.099999904632568,
      "volume": 750100
    },
    {
      "time": "2026-04-22",
      "open": 5.119999885559082,
      "high": 5.440000057220459,
      "low": 5.119999885559082,
      "close": 5.400000095367432,
      "volume": 836400
    },
    {
      "time": "2026-04-23",
      "open": 5.460000038146973,
      "high": 5.679999828338623,
      "low": 5.449999809265137,
      "close": 5.630000114440918,
      "volume": 857600
    },
    {
      "time": "2026-04-24",
      "open": 5.610000133514404,
      "high": 5.679999828338623,
      "low": 5.53000020980835,
      "close": 5.630000114440918,
      "volume": 1085100
    },
    {
      "time": "2026-04-27",
      "open": 5.71999979019165,
      "high": 5.869999885559082,
      "low": 5.690000057220459,
      "close": 5.75,
      "volume": 921600
    },
    {
      "time": "2026-04-28",
      "open": 5.840000152587891,
      "high": 5.875,
      "low": 5.760000228881836,
      "close": 5.849999904632568,
      "volume": 704900
    },
    {
      "time": "2026-04-29",
      "open": 5.949999809265137,
      "high": 5.985000133514404,
      "low": 5.809999942779541,
      "close": 5.980000019073486,
      "volume": 689700
    },
    {
      "time": "2026-04-30",
      "open": 5.829999923706055,
      "high": 6.045000076293945,
      "low": 5.809999942779541,
      "close": 6.03000020980835,
      "volume": 746900
    },
    {
      "time": "2026-05-01",
      "open": 6,
      "high": 6.039999961853027,
      "low": 5.789999961853027,
      "close": 6.010000228881836,
      "volume": 664900
    },
    {
      "time": "2026-05-04",
      "open": 6.059999942779541,
      "high": 6.105000019073486,
      "low": 5.954999923706055,
      "close": 6.059999942779541,
      "volume": 820300
    },
    {
      "time": "2026-05-05",
      "open": 6.059999942779541,
      "high": 6.144999980926514,
      "low": 5.965000152587891,
      "close": 6.110000133514404,
      "volume": 760900
    },
    {
      "time": "2026-05-06",
      "open": 5.829999923706055,
      "high": 5.860000133514404,
      "low": 5.699999809265137,
      "close": 5.699999809265137,
      "volume": 674800
    },
    {
      "time": "2026-05-07",
      "open": 5.590000152587891,
      "high": 5.614999771118164,
      "low": 5.409999847412109,
      "close": 5.599999904632568,
      "volume": 1175000
    },
    {
      "time": "2026-05-08",
      "open": 5.360000133514404,
      "high": 5.360000133514404,
      "low": 4.831999778747559,
      "close": 5,
      "volume": 1813900
    },
    {
      "time": "2026-05-11",
      "open": 5.130000114440918,
      "high": 5.300000190734863,
      "low": 5.050000190734863,
      "close": 5.25,
      "volume": 829700
    },
    {
      "time": "2026-05-12",
      "open": 5.329999923706055,
      "high": 5.379000186920166,
      "low": 5.215000152587891,
      "close": 5.239999771118164,
      "volume": 1050700
    },
    {
      "time": "2026-05-13",
      "open": 5.320000171661377,
      "high": 5.369999885559082,
      "low": 5.105000019073486,
      "close": 5.159999847412109,
      "volume": 955600
    },
    {
      "time": "2026-05-14",
      "open": 5.28000020980835,
      "high": 5.324999809265137,
      "low": 5.230000019073486,
      "close": 5.320000171661377,
      "volume": 819200
    },
    {
      "time": "2026-05-15",
      "open": 5.320000171661377,
      "high": 5.510000228881836,
      "low": 5.320000171661377,
      "close": 5.510000228881836,
      "volume": 896400
    },
    {
      "time": "2026-05-18",
      "open": 5.429999828338623,
      "high": 5.585000038146973,
      "low": 5.409999847412109,
      "close": 5.480000019073486,
      "volume": 983600
    },
    {
      "time": "2026-05-19",
      "open": 5.699999809265137,
      "high": 5.824999809265137,
      "low": 5.570000171661377,
      "close": 5.75,
      "volume": 1145700
    },
    {
      "time": "2026-05-20",
      "open": 5.639999866485596,
      "high": 5.800000190734863,
      "low": 5.519999980926514,
      "close": 5.650000095367432,
      "volume": 953800
    },
    {
      "time": "2026-05-21",
      "open": 5.75,
      "high": 5.760000228881836,
      "low": 5.434999942779541,
      "close": 5.5,
      "volume": 934200
    },
    {
      "time": "2026-05-22",
      "open": 5.519999980926514,
      "high": 5.619999885559082,
      "low": 5.429999828338623,
      "close": 5.519999980926514,
      "volume": 923400
    },
    {
      "time": "2026-05-26",
      "open": 5.46999979019165,
      "high": 5.505000114440918,
      "low": 5.170000076293945,
      "close": 5.179999828338623,
      "volume": 946700
    },
    {
      "time": "2026-05-27",
      "open": 5.050000190734863,
      "high": 5.130000114440918,
      "low": 4.994999885559082,
      "close": 5,
      "volume": 1355400
    },
    {
      "time": "2026-05-28",
      "open": 5.099999904632568,
      "high": 5.201000213623047,
      "low": 4.90500020980835,
      "close": 4.940000057220459,
      "volume": 1236300
    },
    {
      "time": "2026-05-29",
      "open": 4.800000190734863,
      "high": 4.909999847412109,
      "low": 4.71999979019165,
      "close": 4.860000133514404,
      "volume": 1366600
    },
    {
      "time": "2026-06-01",
      "open": 4.96999979019165,
      "high": 5.099999904632568,
      "low": 4.960000038146973,
      "close": 5.050000190734863,
      "volume": 1324100
    },
    {
      "time": "2026-06-02",
      "open": 5,
      "high": 5.074999809265137,
      "low": 4.96999979019165,
      "close": 5.010000228881836,
      "volume": 1122500
    },
    {
      "time": "2026-06-03",
      "open": 5.050000190734863,
      "high": 5.085000038146973,
      "low": 4.949999809265137,
      "close": 4.989999771118164,
      "volume": 913900
    },
    {
      "time": "2026-06-04",
      "open": 4.900000095367432,
      "high": 5.010000228881836,
      "low": 4.900000095367432,
      "close": 4.989999771118164,
      "volume": 692100
    },
    {
      "time": "2026-06-05",
      "open": 5.010000228881836,
      "high": 5.010000228881836,
      "low": 4.795000076293945,
      "close": 4.809999942779541,
      "volume": 975700
    },
    {
      "time": "2026-06-08",
      "open": 4.900000095367432,
      "high": 4.929999828338623,
      "low": 4.829999923706055,
      "close": 4.849999904632568,
      "volume": 611000
    },
    {
      "time": "2026-06-09",
      "open": 4.820000171661377,
      "high": 4.840000152587891,
      "low": 4.679999828338623,
      "close": 4.820000171661377,
      "volume": 1169600
    },
    {
      "time": "2026-06-10",
      "open": 4.889999866485596,
      "high": 5.050000190734863,
      "low": 4.880000114440918,
      "close": 5.010000228881836,
      "volume": 708400
    },
    {
      "time": "2026-06-11",
      "open": 5.090000152587891,
      "high": 5.090000152587891,
      "low": 4.820000171661377,
      "close": 4.849999904632568,
      "volume": 621800
    },
    {
      "time": "2026-06-12",
      "open": 4.889999866485596,
      "high": 5.005000114440918,
      "low": 4.760000228881836,
      "close": 4.920000076293945,
      "volume": 604400
    },
    {
      "time": "2026-06-15",
      "open": 4.699999809265137,
      "high": 4.800000190734863,
      "low": 4.675000190734863,
      "close": 4.699999809265137,
      "volume": 902200
    },
    {
      "time": "2026-06-16",
      "open": 4.650000095367432,
      "high": 4.724999904632568,
      "low": 4.599999904632568,
      "close": 4.690000057220459,
      "volume": 1080600
    },
    {
      "time": "2026-06-17",
      "open": 4.690000057220459,
      "high": 4.784999847412109,
      "low": 4.675000190734863,
      "close": 4.730000019073486,
      "volume": 789300
    },
    {
      "time": "2026-06-18",
      "open": 4.659999847412109,
      "high": 4.695000171661377,
      "low": 4.565000057220459,
      "close": 4.690000057220459,
      "volume": 1272300
    },
    {
      "time": "2026-06-22",
      "open": 4.710000038146973,
      "high": 4.800000190734863,
      "low": 4.505000114440918,
      "close": 4.510000228881836,
      "volume": 1122100
    },
    {
      "time": "2026-06-23",
      "open": 4.53000020980835,
      "high": 4.585000038146973,
      "low": 4.489999771118164,
      "close": 4.559999942779541,
      "volume": 747800
    },
    {
      "time": "2026-06-24",
      "open": 4.46999979019165,
      "high": 4.510000228881836,
      "low": 4.40500020980835,
      "close": 4.460000038146973,
      "volume": 1181700
    },
    {
      "time": "2026-06-25",
      "open": 4.409999847412109,
      "high": 4.497000217437744,
      "low": 4.400000095367432,
      "close": 4.409999847412109,
      "volume": 865300
    },
    {
      "time": "2026-06-26",
      "open": 4.409999847412109,
      "high": 4.539999961853027,
      "low": 4.400000095367432,
      "close": 4.539999961853027,
      "volume": 3248200
    },
    {
      "time": "2026-06-29",
      "open": 4.489999771118164,
      "high": 4.579999923706055,
      "low": 4.425000190734863,
      "close": 4.440000057220459,
      "volume": 1148200
    },
    {
      "time": "2026-06-30",
      "open": 4.460000038146973,
      "high": 4.510000228881836,
      "low": 4.380000114440918,
      "close": 4.409999847412109,
      "volume": 1035200
    },
    {
      "time": "2026-07-01",
      "open": 4.369999885559082,
      "high": 4.466000080108643,
      "low": 4.329999923706055,
      "close": 4.360000133514404,
      "volume": 950800
    },
    {
      "time": "2026-07-02",
      "open": 4.380000114440918,
      "high": 4.46999979019165,
      "low": 4.355000019073486,
      "close": 4.420000076293945,
      "volume": 903200
    },
    {
      "time": "2026-07-06",
      "open": 4.449999809265137,
      "high": 4.449999809265137,
      "low": 4.28000020980835,
      "close": 4.300000190734863,
      "volume": 1055800
    },
    {
      "time": "2026-07-07",
      "open": 4.369999885559082,
      "high": 4.489999771118164,
      "low": 4.360000133514404,
      "close": 4.460000038146973,
      "volume": 786800
    },
    {
      "time": "2026-07-08",
      "open": 4.690000057220459,
      "high": 4.735000133514404,
      "low": 4.619999885559082,
      "close": 4.639999866485596,
      "volume": 1070100
    },
    {
      "time": "2026-07-09",
      "open": 4.570000171661377,
      "high": 4.590000152587891,
      "low": 4.510000228881836,
      "close": 4.570000171661377,
      "volume": 791100
    },
    {
      "time": "2026-07-10",
      "open": 4.590000152587891,
      "high": 4.610000133514404,
      "low": 4.534999847412109,
      "close": 4.570000171661377,
      "volume": 753400
    },
    {
      "time": "2026-07-13",
      "open": 4.599999904632568,
      "high": 4.755000114440918,
      "low": 4.5,
      "close": 4.659999847412109,
      "volume": 1044100
    },
    {
      "time": "2026-07-14",
      "open": 4.650000095367432,
      "high": 4.699999809265137,
      "low": 4.534999847412109,
      "close": 4.610000133514404,
      "volume": 663500
    },
    {
      "time": "2026-07-15",
      "open": 4.630000114440918,
      "high": 4.708000183105469,
      "low": 4.53000020980835,
      "close": 4.570000171661377,
      "volume": 744300
    },
    {
      "time": "2026-07-16",
      "open": 4.559999942779541,
      "high": 4.625,
      "low": 4.554999828338623,
      "close": 4.559999942779541,
      "volume": 720800
    },
    {
      "time": "2026-07-17",
      "open": 4.650000095367432,
      "high": 4.730000019073486,
      "low": 4.59499979019165,
      "close": 4.670000076293945,
      "volume": 507300
    },
    {
      "time": "2026-07-20",
      "open": 4.650000095367432,
      "high": 4.664999961853027,
      "low": 4.570000171661377,
      "close": 4.630000114440918,
      "volume": 683100
    },
    {
      "time": "2026-07-21",
      "open": 4.619999885559082,
      "high": 4.739999771118164,
      "low": 4.619999885559082,
      "close": 4.699999809265137,
      "volume": 501400
    },
    {
      "time": "2026-07-22",
      "open": 4.739999771118164,
      "high": 4.860000133514404,
      "low": 4.739999771118164,
      "close": 4.849999904632568,
      "volume": 899600
    },
    {
      "time": "2026-07-23",
      "open": 4.949999809265137,
      "high": 5.005000114440918,
      "low": 4.885000228881836,
      "close": 4.929999828338623,
      "volume": 1090400
    },
    {
      "time": "2026-07-24",
      "open": 4.880000114440918,
      "high": 4.96999979019165,
      "low": 4.815000057220459,
      "close": 4.849999904632568,
      "volume": 768800
    },
    {
      "time": "2026-07-27",
      "open": 4.690000057220459,
      "high": 4.744999885559082,
      "low": 4.565000057220459,
      "close": 4.570000171661377,
      "volume": 761700
    },
    {
      "time": "2026-07-28",
      "open": 4.610000133514404,
      "high": 4.629000186920166,
      "low": 4.505000114440918,
      "close": 4.559999942779541,
      "volume": 651800
    },
    {
      "time": "2026-07-29",
      "open": 4.690000057220459,
      "high": 4.744999885559082,
      "low": 4.638999938964844,
      "close": 4.710000038146973,
      "volume": 722800
    },
    {
      "time": "2026-07-30",
      "open": 4.610000133514404,
      "high": 4.690000057220459,
      "low": 4.599999904632568,
      "close": 4.659999847412109,
      "volume": 441000
    },
    {
      "time": "2026-07-31",
      "open": 4.650000095367432,
      "high": 4.769999980926514,
      "low": 4.620999813079834,
      "close": 4.75,
      "volume": 613700
    },
    {
      "time": "2026-08-03",
      "open": 4.619999885559082,
      "high": 4.795000076293945,
      "low": 4.610000133514404,
      "close": 4.789999961853027,
      "volume": 705600
    },
    {
      "time": "2026-08-04",
      "open": 4.699999809265137,
      "high": 4.78000020980835,
      "low": 4.619999885559082,
      "close": 4.769999980926514,
      "volume": 634600
    },
    {
      "time": "2026-08-05",
      "open": 4.769999980926514,
      "high": 4.769999980926514,
      "low": 4.570000171661377,
      "close": 4.630000114440918,
      "volume": 591800
    },
    {
      "time": "2026-08-06",
      "open": 4.71999979019165,
      "high": 4.789999961853027,
      "low": 4.639999866485596,
      "close": 4.659999847412109,
      "volume": 739700
    },
    {
      "time": "2026-08-07",
      "open": 4.829999923706055,
      "high": 5,
      "low": 4.744999885559082,
      "close": 4.880000114440918,
      "volume": 1425800
    },
    {
      "time": "2026-08-10",
      "open": 4.979000091552734,
      "high": 5.090000152587891,
      "low": 4.909999847412109,
      "close": 5.079999923706055,
      "volume": 1051300
    },
    {
      "time": "2026-08-11",
      "open": 5.070000171661377,
      "high": 5.230000019073486,
      "low": 5.059999942779541,
      "close": 5.179999828338623,
      "volume": 695800
    },
    {
      "time": "2026-08-12",
      "open": 5.130000114440918,
      "high": 5.144999980926514,
      "low": 5.070000171661377,
      "close": 5.110000133514404,
      "volume": 613000
    },
    {
      "time": "2026-08-13",
      "open": 5.070000171661377,
      "high": 5.070000171661377,
      "low": 4.980000019073486,
      "close": 5.039999961853027,
      "volume": 694800
    },
    {
      "time": "2026-08-14",
      "open": 5.150000095367432,
      "high": 5.210000038146973,
      "low": 5.099999904632568,
      "close": 5.110000133514404,
      "volume": 667900
    },
    {
      "time": "2026-08-17",
      "open": 5.159999847412109,
      "high": 5.275000095367432,
      "low": 5.110000133514404,
      "close": 5.260000228881836,
      "volume": 1284600
    },
    {
      "time": "2026-08-18",
      "open": 5.349999904632568,
      "high": 5.389999866485596,
      "low": 5.184999942779541,
      "close": 5.21999979019165,
      "volume": 566100
    },
    {
      "time": "2026-08-19",
      "open": 5.239999771118164,
      "high": 5.28000020980835,
      "low": 5.170000076293945,
      "close": 5.179999828338623,
      "volume": 686100
    },
    {
      "time": "2026-08-20",
      "open": 5.239999771118164,
      "high": 5.304999828338623,
      "low": 5.119999885559082,
      "close": 5.179999828338623,
      "volume": 780300
    },
    {
      "time": "2026-08-21",
      "open": 5.159999847412109,
      "high": 5.170000076293945,
      "low": 5.080999851226807,
      "close": 5.110000133514404,
      "volume": 758600
    },
    {
      "time": "2026-08-24",
      "open": 5.050000190734863,
      "high": 5.119999885559082,
      "low": 4.96999979019165,
      "close": 5.050000190734863,
      "volume": 870200
    },
    {
      "time": "2026-08-25",
      "open": 4.940000057220459,
      "high": 5.059999942779541,
      "low": 4.909999847412109,
      "close": 5.050000190734863,
      "volume": 1348200
    },
    {
      "time": "2026-08-26",
      "open": 4.989999771118164,
      "high": 5.059999942779541,
      "low": 4.940000057220459,
      "close": 5,
      "volume": 1478300
    },
    {
      "time": "2026-08-27",
      "open": 4.980000019073486,
      "high": 5.079999923706055,
      "low": 4.954999923706055,
      "close": 5.039999961853027,
      "volume": 1734200
    },
    {
      "time": "2026-08-28",
      "open": 4.96999979019165,
      "high": 5.079999923706055,
      "low": 4.940000057220459,
      "close": 5.059999942779541,
      "volume": 1395400
    },
    {
      "time": "2026-08-31",
      "open": 5.170000076293945,
      "high": 5.170000076293945,
      "low": 4.980000019073486,
      "close": 5.03000020980835,
      "volume": 1100800
    },
    {
      "time": "2026-09-01",
      "open": 5.110000133514404,
      "high": 5.110000133514404,
      "low": 5,
      "close": 5.059999942779541,
      "volume": 2047900
    },
    {
      "time": "2026-09-02",
      "open": 5.010000228881836,
      "high": 5.175000190734863,
      "low": 5.010000228881836,
      "close": 5.159999847412109,
      "volume": 3152300
    },
    {
      "time": "2026-09-03",
      "open": 5.150000095367432,
      "high": 5.150000095367432,
      "low": 5.03000020980835,
      "close": 5.079999923706055,
      "volume": 2184300
    },
    {
      "time": "2026-09-04",
      "open": 5.03000020980835,
      "high": 5.090000152587891,
      "low": 4.960000038146973,
      "close": 5.079999923706055,
      "volume": 1196200
    },
    {
      "time": "2026-09-08",
      "open": 5.130000114440918,
      "high": 5.190000057220459,
      "low": 5.03000020980835,
      "close": 5.099999904632568,
      "volume": 2454100
    },
    {
      "time": "2026-09-09",
      "open": 5.150000095367432,
      "high": 5.150000095367432,
      "low": 5.059999942779541,
      "close": 5.099999904632568,
      "volume": 1840000
    },
    {
      "time": "2026-09-10",
      "open": 5.179999828338623,
      "high": 5.179999828338623,
      "low": 5.019999980926514,
      "close": 5.099999904632568,
      "volume": 1116100
    },
    {
      "time": "2026-09-11",
      "open": 5.079999923706055,
      "high": 5.110000133514404,
      "low": 5.019999980926514,
      "close": 5.110000133514404,
      "volume": 1067300
    },
    {
      "time": "2026-09-14",
      "open": 5.159999847412109,
      "high": 5.210000038146973,
      "low": 5.099999904632568,
      "close": 5.150000095367432,
      "volume": 1730615
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 5.333800001144409
    },
    {
      "time": "2025-11-24",
      "value": 5.327600002288818
    },
    {
      "time": "2025-11-25",
      "value": 5.3184000015258786
    },
    {
      "time": "2025-11-26",
      "value": 5.312200002670288
    },
    {
      "time": "2025-11-28",
      "value": 5.303200006484985
    },
    {
      "time": "2025-12-01",
      "value": 5.298800001144409
    },
    {
      "time": "2025-12-02",
      "value": 5.292799997329712
    },
    {
      "time": "2025-12-03",
      "value": 5.288399991989135
    },
    {
      "time": "2025-12-04",
      "value": 5.2833999919891355
    },
    {
      "time": "2025-12-05",
      "value": 5.277599992752076
    },
    {
      "time": "2025-12-08",
      "value": 5.265199995040893
    },
    {
      "time": "2025-12-09",
      "value": 5.261199989318848
    },
    {
      "time": "2025-12-10",
      "value": 5.260399990081787
    },
    {
      "time": "2025-12-11",
      "value": 5.252199983596801
    },
    {
      "time": "2025-12-12",
      "value": 5.245999984741211
    },
    {
      "time": "2025-12-15",
      "value": 5.236199979782104
    },
    {
      "time": "2025-12-16",
      "value": 5.22059998512268
    },
    {
      "time": "2025-12-17",
      "value": 5.206999979019165
    },
    {
      "time": "2025-12-18",
      "value": 5.192199983596802
    },
    {
      "time": "2025-12-19",
      "value": 5.17519998550415
    },
    {
      "time": "2025-12-22",
      "value": 5.166999988555908
    },
    {
      "time": "2025-12-23",
      "value": 5.153599987030029
    },
    {
      "time": "2025-12-24",
      "value": 5.140999984741211
    },
    {
      "time": "2025-12-26",
      "value": 5.126399984359741
    },
    {
      "time": "2025-12-29",
      "value": 5.115999975204468
    },
    {
      "time": "2025-12-30",
      "value": 5.1061999797821045
    },
    {
      "time": "2025-12-31",
      "value": 5.09459997177124
    },
    {
      "time": "2026-01-02",
      "value": 5.085199966430664
    },
    {
      "time": "2026-01-05",
      "value": 5.069399967193603
    },
    {
      "time": "2026-01-06",
      "value": 5.049399967193604
    },
    {
      "time": "2026-01-07",
      "value": 5.027999963760376
    },
    {
      "time": "2026-01-08",
      "value": 5.010399961471558
    },
    {
      "time": "2026-01-09",
      "value": 4.9935999584198
    },
    {
      "time": "2026-01-12",
      "value": 4.976399965286255
    },
    {
      "time": "2026-01-13",
      "value": 4.962599973678589
    },
    {
      "time": "2026-01-14",
      "value": 4.94919997215271
    },
    {
      "time": "2026-01-15",
      "value": 4.934399976730346
    },
    {
      "time": "2026-01-16",
      "value": 4.917399969100952
    },
    {
      "time": "2026-01-20",
      "value": 4.900599966049194
    },
    {
      "time": "2026-01-21",
      "value": 4.885799961090088
    },
    {
      "time": "2026-01-22",
      "value": 4.874599962234497
    },
    {
      "time": "2026-01-23",
      "value": 4.8649999618530275
    },
    {
      "time": "2026-01-26",
      "value": 4.8527999687194825
    },
    {
      "time": "2026-01-27",
      "value": 4.846599969863892
    },
    {
      "time": "2026-01-28",
      "value": 4.838199977874756
    },
    {
      "time": "2026-01-29",
      "value": 4.832999982833862
    },
    {
      "time": "2026-01-30",
      "value": 4.830999984741211
    },
    {
      "time": "2026-02-02",
      "value": 4.825799989700317
    },
    {
      "time": "2026-02-03",
      "value": 4.8263999938964846
    },
    {
      "time": "2026-02-04",
      "value": 4.828400001525879
    },
    {
      "time": "2026-02-05",
      "value": 4.825200004577637
    },
    {
      "time": "2026-02-06",
      "value": 4.8264000034332275
    },
    {
      "time": "2026-02-09",
      "value": 4.827000007629395
    },
    {
      "time": "2026-02-10",
      "value": 4.824000005722046
    },
    {
      "time": "2026-02-11",
      "value": 4.823400001525879
    },
    {
      "time": "2026-02-12",
      "value": 4.817800006866455
    },
    {
      "time": "2026-02-13",
      "value": 4.816000013351441
    },
    {
      "time": "2026-02-17",
      "value": 4.809600009918213
    },
    {
      "time": "2026-02-18",
      "value": 4.80520001411438
    },
    {
      "time": "2026-02-19",
      "value": 4.8020000171661374
    },
    {
      "time": "2026-02-20",
      "value": 4.803400011062622
    },
    {
      "time": "2026-02-23",
      "value": 4.799800014495849
    },
    {
      "time": "2026-02-24",
      "value": 4.795000019073487
    },
    {
      "time": "2026-02-25",
      "value": 4.793800020217896
    },
    {
      "time": "2026-02-26",
      "value": 4.794600019454956
    },
    {
      "time": "2026-02-27",
      "value": 4.796400022506714
    },
    {
      "time": "2026-03-02",
      "value": 4.803400020599366
    },
    {
      "time": "2026-03-03",
      "value": 4.809400024414063
    },
    {
      "time": "2026-03-04",
      "value": 4.818200025558472
    },
    {
      "time": "2026-03-05",
      "value": 4.832200031280518
    },
    {
      "time": "2026-03-06",
      "value": 4.837600030899048
    },
    {
      "time": "2026-03-09",
      "value": 4.850000038146972
    },
    {
      "time": "2026-03-10",
      "value": 4.857400035858154
    },
    {
      "time": "2026-03-11",
      "value": 4.865800037384033
    },
    {
      "time": "2026-03-12",
      "value": 4.873400039672852
    },
    {
      "time": "2026-03-13",
      "value": 4.881000032424927
    },
    {
      "time": "2026-03-16",
      "value": 4.892600040435791
    },
    {
      "time": "2026-03-17",
      "value": 4.905200042724609
    },
    {
      "time": "2026-03-18",
      "value": 4.9214000415802
    },
    {
      "time": "2026-03-19",
      "value": 4.942600040435791
    },
    {
      "time": "2026-03-20",
      "value": 4.968200035095215
    },
    {
      "time": "2026-03-23",
      "value": 4.988400039672851
    },
    {
      "time": "2026-03-24",
      "value": 5.011800041198731
    },
    {
      "time": "2026-03-25",
      "value": 5.03680004119873
    },
    {
      "time": "2026-03-26",
      "value": 5.064600038528442
    },
    {
      "time": "2026-03-27",
      "value": 5.089200038909912
    },
    {
      "time": "2026-03-30",
      "value": 5.117200031280517
    },
    {
      "time": "2026-03-31",
      "value": 5.146000032424927
    },
    {
      "time": "2026-04-01",
      "value": 5.171000032424927
    },
    {
      "time": "2026-04-02",
      "value": 5.192400035858154
    },
    {
      "time": "2026-04-06",
      "value": 5.218000030517578
    },
    {
      "time": "2026-04-07",
      "value": 5.246600036621094
    },
    {
      "time": "2026-04-08",
      "value": 5.267800035476685
    },
    {
      "time": "2026-04-09",
      "value": 5.2844000339508055
    },
    {
      "time": "2026-04-10",
      "value": 5.300200033187866
    },
    {
      "time": "2026-04-13",
      "value": 5.313400030136108
    },
    {
      "time": "2026-04-14",
      "value": 5.319400033950806
    },
    {
      "time": "2026-04-15",
      "value": 5.328400030136108
    },
    {
      "time": "2026-04-16",
      "value": 5.335600023269653
    },
    {
      "time": "2026-04-17",
      "value": 5.3332000160217286
    },
    {
      "time": "2026-04-20",
      "value": 5.3332000160217286
    },
    {
      "time": "2026-04-21",
      "value": 5.3332000160217286
    },
    {
      "time": "2026-04-22",
      "value": 5.338600015640258
    },
    {
      "time": "2026-04-23",
      "value": 5.350000019073486
    },
    {
      "time": "2026-04-24",
      "value": 5.360200023651123
    },
    {
      "time": "2026-04-27",
      "value": 5.377200021743774
    },
    {
      "time": "2026-04-28",
      "value": 5.393200016021728
    },
    {
      "time": "2026-04-29",
      "value": 5.413000020980835
    },
    {
      "time": "2026-04-30",
      "value": 5.431400022506714
    },
    {
      "time": "2026-05-01",
      "value": 5.4464000225067135
    },
    {
      "time": "2026-05-04",
      "value": 5.463200025558471
    },
    {
      "time": "2026-05-05",
      "value": 5.482800025939941
    },
    {
      "time": "2026-05-06",
      "value": 5.494200019836426
    },
    {
      "time": "2026-05-07",
      "value": 5.504600019454956
    },
    {
      "time": "2026-05-08",
      "value": 5.5028000164031985
    },
    {
      "time": "2026-05-11",
      "value": 5.5066000175476075
    },
    {
      "time": "2026-05-12",
      "value": 5.508800010681153
    },
    {
      "time": "2026-05-13",
      "value": 5.509000005722046
    },
    {
      "time": "2026-05-14",
      "value": 5.510200004577637
    },
    {
      "time": "2026-05-15",
      "value": 5.513600006103515
    },
    {
      "time": "2026-05-18",
      "value": 5.522800006866455
    },
    {
      "time": "2026-05-19",
      "value": 5.531400003433228
    },
    {
      "time": "2026-05-20",
      "value": 5.5440000057220455
    },
    {
      "time": "2026-05-21",
      "value": 5.552600002288818
    },
    {
      "time": "2026-05-22",
      "value": 5.560600004196167
    },
    {
      "time": "2026-05-26",
      "value": 5.560600004196167
    },
    {
      "time": "2026-05-27",
      "value": 5.555
    },
    {
      "time": "2026-05-28",
      "value": 5.547600002288818
    },
    {
      "time": "2026-05-29",
      "value": 5.539000005722046
    },
    {
      "time": "2026-06-01",
      "value": 5.5310000133514405
    },
    {
      "time": "2026-06-02",
      "value": 5.521400022506714
    },
    {
      "time": "2026-06-03",
      "value": 5.513600015640259
    },
    {
      "time": "2026-06-04",
      "value": 5.503400011062622
    },
    {
      "time": "2026-06-05",
      "value": 5.487400007247925
    },
    {
      "time": "2026-06-08",
      "value": 5.466400003433227
    },
    {
      "time": "2026-06-09",
      "value": 5.446000003814698
    },
    {
      "time": "2026-06-10",
      "value": 5.426800012588501
    },
    {
      "time": "2026-06-11",
      "value": 5.4064000129699705
    },
    {
      "time": "2026-06-12",
      "value": 5.391000013351441
    },
    {
      "time": "2026-06-15",
      "value": 5.370400009155273
    },
    {
      "time": "2026-06-16",
      "value": 5.346800012588501
    },
    {
      "time": "2026-06-17",
      "value": 5.320800008773804
    },
    {
      "time": "2026-06-18",
      "value": 5.300800008773804
    },
    {
      "time": "2026-06-22",
      "value": 5.278600015640259
    },
    {
      "time": "2026-06-23",
      "value": 5.258400011062622
    },
    {
      "time": "2026-06-24",
      "value": 5.236000013351441
    },
    {
      "time": "2026-06-25",
      "value": 5.217800006866455
    },
    {
      "time": "2026-06-26",
      "value": 5.201600008010864
    },
    {
      "time": "2026-06-29",
      "value": 5.183000011444092
    },
    {
      "time": "2026-06-30",
      "value": 5.172200012207031
    },
    {
      "time": "2026-07-01",
      "value": 5.16020001411438
    },
    {
      "time": "2026-07-02",
      "value": 5.146600017547607
    },
    {
      "time": "2026-07-06",
      "value": 5.124600019454956
    },
    {
      "time": "2026-07-07",
      "value": 5.101200017929077
    },
    {
      "time": "2026-07-08",
      "value": 5.08140001296997
    },
    {
      "time": "2026-07-09",
      "value": 5.057800016403198
    },
    {
      "time": "2026-07-10",
      "value": 5.032200021743774
    },
    {
      "time": "2026-07-13",
      "value": 5.005800018310547
    },
    {
      "time": "2026-07-14",
      "value": 4.977400016784668
    },
    {
      "time": "2026-07-15",
      "value": 4.948600015640259
    },
    {
      "time": "2026-07-16",
      "value": 4.9186000156402585
    },
    {
      "time": "2026-07-17",
      "value": 4.88980001449585
    },
    {
      "time": "2026-07-20",
      "value": 4.868400020599365
    },
    {
      "time": "2026-07-21",
      "value": 4.850400018692016
    },
    {
      "time": "2026-07-22",
      "value": 4.847400016784668
    },
    {
      "time": "2026-07-23",
      "value": 4.84100001335144
    },
    {
      "time": "2026-07-24",
      "value": 4.8332000160217286
    },
    {
      "time": "2026-07-27",
      "value": 4.8214000225067135
    },
    {
      "time": "2026-07-28",
      "value": 4.806200017929077
    },
    {
      "time": "2026-07-29",
      "value": 4.7902000141143795
    },
    {
      "time": "2026-07-30",
      "value": 4.7738000106811525
    },
    {
      "time": "2026-07-31",
      "value": 4.753800010681152
    },
    {
      "time": "2026-08-03",
      "value": 4.736600008010864
    },
    {
      "time": "2026-08-04",
      "value": 4.722000007629394
    },
    {
      "time": "2026-08-05",
      "value": 4.704200010299683
    },
    {
      "time": "2026-08-06",
      "value": 4.693800010681152
    },
    {
      "time": "2026-08-07",
      "value": 4.691400012969971
    },
    {
      "time": "2026-08-10",
      "value": 4.694200010299682
    },
    {
      "time": "2026-08-11",
      "value": 4.700600004196167
    },
    {
      "time": "2026-08-12",
      "value": 4.7018000030517575
    },
    {
      "time": "2026-08-13",
      "value": 4.702399997711182
    },
    {
      "time": "2026-08-14",
      "value": 4.7048000049591066
    },
    {
      "time": "2026-08-17",
      "value": 4.71020001411438
    },
    {
      "time": "2026-08-18",
      "value": 4.718400011062622
    },
    {
      "time": "2026-08-19",
      "value": 4.7250000095367435
    },
    {
      "time": "2026-08-20",
      "value": 4.732200002670288
    },
    {
      "time": "2026-08-21",
      "value": 4.7342000007629395
    },
    {
      "time": "2026-08-24",
      "value": 4.738200006484985
    },
    {
      "time": "2026-08-25",
      "value": 4.740800008773804
    },
    {
      "time": "2026-08-26",
      "value": 4.746800012588501
    },
    {
      "time": "2026-08-27",
      "value": 4.753800010681152
    },
    {
      "time": "2026-08-28",
      "value": 4.760400009155274
    },
    {
      "time": "2026-08-31",
      "value": 4.767200012207031
    },
    {
      "time": "2026-09-01",
      "value": 4.778200006484985
    },
    {
      "time": "2026-09-02",
      "value": 4.7902000045776365
    },
    {
      "time": "2026-09-03",
      "value": 4.802600002288818
    },
    {
      "time": "2026-09-04",
      "value": 4.816000003814697
    },
    {
      "time": "2026-09-08",
      "value": 4.827200002670288
    },
    {
      "time": "2026-09-09",
      "value": 4.84039999961853
    },
    {
      "time": "2026-09-10",
      "value": 4.85420000076294
    },
    {
      "time": "2026-09-11",
      "value": 4.869200000762939
    },
    {
      "time": "2026-09-14",
      "value": 4.883800001144409
    }
  ],
  "analysis": null
}