{
  "ok": true,
  "cached": false,
  "ticker": "PSKY",
  "price": 10.93,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-07-17",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "S_partial",
      "owner": null,
      "txn_date": "2026-05-15",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-03-13",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Sector Update: Consumer Stocks Advance Monday Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-consumer-stocks-advance-monday-174958227.html",
      "published": "2026-09-14"
    },
    {
      "title": "Market Chatter: Comcast, Paramount Skydance to Review Options for SkyShowtime JV",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/media-advertising/articles/market-chatter-comcast-paramount-skydance-162732335.html",
      "published": "2026-09-14"
    },
    {
      "title": "Paramount Skydance Extends Expiration Dates for Warner Bros. Discovery Tender and Exchange Offers",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/paramount-skydance-extends-expiration-dates-144033707.html",
      "published": "2026-09-14"
    },
    {
      "title": "Nike downgraded, Affirm upgraded: Wall Street's top analyst calls",
      "publisher": "The Fly",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nike-downgraded-affirm-upgraded-wall-134559486.html",
      "published": "2026-09-14"
    },
    {
      "title": "Paramount Skydance Corporation Announces Extension of Expiration Dates of Previously Announced Exchange Offers and Tender Offers",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/paramount-skydance-corporation-announces-extension-130000713.html",
      "published": "2026-09-14"
    },
    {
      "title": "Alliance Entertainment FY2026 Revenue Rises 8% to $1.15 Billion",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/ecfe024a-430a-3b5f-b726-430d357875cc/alliance-entertainment-fy2026.html",
      "published": "2026-09-11"
    },
    {
      "title": "Alliance Entertainment Holding Corporation Q4 2026 Earnings Call Summary",
      "publisher": "Moby",
      "link": "https://finance.yahoo.com/m/e52d8523-ab53-3fc0-9e49-4445fe1688b6/alliance-entertainment.html",
      "published": "2026-09-11"
    },
    {
      "title": "Paramount Seeks Bond Over Merger Delay",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/media-advertising/articles/paramount-seeks-bond-over-merger-083419277.html",
      "published": "2026-09-09"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 18.799999237060547,
      "high": 19.049999237060547,
      "low": 18.219999313354492,
      "close": 18.579999923706055,
      "volume": 11157400
    },
    {
      "time": "2025-09-16",
      "open": 18.59000015258789,
      "high": 18.6200008392334,
      "low": 17.450000762939453,
      "close": 17.530000686645508,
      "volume": 9622700
    },
    {
      "time": "2025-09-17",
      "open": 17.639999389648438,
      "high": 18.309999465942383,
      "low": 17.56999969482422,
      "close": 17.920000076293945,
      "volume": 7332400
    },
    {
      "time": "2025-09-18",
      "open": 18,
      "high": 18.149999618530273,
      "low": 17.65999984741211,
      "close": 17.8799991607666,
      "volume": 5567000
    },
    {
      "time": "2025-09-19",
      "open": 18,
      "high": 19.229999542236328,
      "low": 17.700000762939453,
      "close": 18.920000076293945,
      "volume": 21734800
    },
    {
      "time": "2025-09-22",
      "open": 18.920000076293945,
      "high": 19.299999237060547,
      "low": 18.479999542236328,
      "close": 18.610000610351562,
      "volume": 13813100
    },
    {
      "time": "2025-09-23",
      "open": 18.690000534057617,
      "high": 20.860000610351562,
      "low": 18.290000915527344,
      "close": 19.729999542236328,
      "volume": 23432200
    },
    {
      "time": "2025-09-24",
      "open": 19.579999923706055,
      "high": 20.049999237060547,
      "low": 19,
      "close": 19.1200008392334,
      "volume": 11908400
    },
    {
      "time": "2025-09-25",
      "open": 18.729999542236328,
      "high": 19.34000015258789,
      "low": 18.600000381469727,
      "close": 18.93000030517578,
      "volume": 7548200
    },
    {
      "time": "2025-09-26",
      "open": 18.90999984741211,
      "high": 19.139999389648438,
      "low": 18.68000030517578,
      "close": 18.920000076293945,
      "volume": 4528900
    },
    {
      "time": "2025-09-29",
      "open": 19.170000076293945,
      "high": 19.700000762939453,
      "low": 18.309999465942383,
      "close": 19.5,
      "volume": 8183600
    },
    {
      "time": "2025-09-30",
      "open": 19.309999465942383,
      "high": 20.09000015258789,
      "low": 18.8700008392334,
      "close": 18.920000076293945,
      "volume": 11997100
    },
    {
      "time": "2025-10-01",
      "open": 18.8799991607666,
      "high": 19.1299991607666,
      "low": 18.600000381469727,
      "close": 18.889999389648438,
      "volume": 4903000
    },
    {
      "time": "2025-10-02",
      "open": 18.90999984741211,
      "high": 19.149999618530273,
      "low": 18.610000610351562,
      "close": 18.6200008392334,
      "volume": 4635400
    },
    {
      "time": "2025-10-03",
      "open": 18.600000381469727,
      "high": 19.450000762939453,
      "low": 18.600000381469727,
      "close": 19.09000015258789,
      "volume": 12239000
    },
    {
      "time": "2025-10-06",
      "open": 19.139999389648438,
      "high": 19.219999313354492,
      "low": 18.68000030517578,
      "close": 19.1299991607666,
      "volume": 10251200
    },
    {
      "time": "2025-10-07",
      "open": 19.09000015258789,
      "high": 19.219999313354492,
      "low": 18.229999542236328,
      "close": 18.510000228881836,
      "volume": 5035200
    },
    {
      "time": "2025-10-08",
      "open": 18.3799991607666,
      "high": 18.8700008392334,
      "low": 18.139999389648438,
      "close": 18.5,
      "volume": 8336300
    },
    {
      "time": "2025-10-09",
      "open": 18.5,
      "high": 18.649999618530273,
      "low": 17.899999618530273,
      "close": 17.969999313354492,
      "volume": 4697900
    },
    {
      "time": "2025-10-10",
      "open": 18.100000381469727,
      "high": 18.100000381469727,
      "low": 16.889999389648438,
      "close": 17,
      "volume": 6055600
    },
    {
      "time": "2025-10-13",
      "open": 17.1299991607666,
      "high": 17.540000915527344,
      "low": 17.040000915527344,
      "close": 17.100000381469727,
      "volume": 4426700
    },
    {
      "time": "2025-10-14",
      "open": 16.959999084472656,
      "high": 17.440000534057617,
      "low": 16.6299991607666,
      "close": 17.290000915527344,
      "volume": 4230800
    },
    {
      "time": "2025-10-15",
      "open": 17.270000457763672,
      "high": 17.68000030517578,
      "low": 17.079999923706055,
      "close": 17.43000030517578,
      "volume": 3790100
    },
    {
      "time": "2025-10-16",
      "open": 17.350000381469727,
      "high": 17.43000030517578,
      "low": 16.760000228881836,
      "close": 16.899999618530273,
      "volume": 4354500
    },
    {
      "time": "2025-10-17",
      "open": 16.780000686645508,
      "high": 16.989999771118164,
      "low": 16.510000228881836,
      "close": 16.770000457763672,
      "volume": 4216200
    },
    {
      "time": "2025-10-20",
      "open": 16.93000030517578,
      "high": 17.09000015258789,
      "low": 16.649999618530273,
      "close": 16.989999771118164,
      "volume": 2422000
    },
    {
      "time": "2025-10-21",
      "open": 17.149999618530273,
      "high": 17.290000915527344,
      "low": 16.450000762939453,
      "close": 16.510000228881836,
      "volume": 4350700
    },
    {
      "time": "2025-10-22",
      "open": 16.469999313354492,
      "high": 16.729999542236328,
      "low": 16.280000686645508,
      "close": 16.56999969482422,
      "volume": 2655200
    },
    {
      "time": "2025-10-23",
      "open": 16.56999969482422,
      "high": 16.8700008392334,
      "low": 16.459999084472656,
      "close": 16.469999313354492,
      "volume": 3585500
    },
    {
      "time": "2025-10-24",
      "open": 16.690000534057617,
      "high": 16.889999389648438,
      "low": 16.579999923706055,
      "close": 16.719999313354492,
      "volume": 2239000
    },
    {
      "time": "2025-10-27",
      "open": 16.809999465942383,
      "high": 16.93000030517578,
      "low": 16.360000610351562,
      "close": 16.56999969482422,
      "volume": 3798300
    },
    {
      "time": "2025-10-28",
      "open": 16.559999465942383,
      "high": 16.559999465942383,
      "low": 16.110000610351562,
      "close": 16.209999084472656,
      "volume": 3481800
    },
    {
      "time": "2025-10-29",
      "open": 16.209999084472656,
      "high": 16.280000686645508,
      "low": 15.8100004196167,
      "close": 15.880000114440918,
      "volume": 4414400
    },
    {
      "time": "2025-10-30",
      "open": 15.789999961853027,
      "high": 15.859999656677246,
      "low": 15.369999885559082,
      "close": 15.460000038146973,
      "volume": 4880200
    },
    {
      "time": "2025-10-31",
      "open": 15.380000114440918,
      "high": 15.649999618530273,
      "low": 15.289999961853027,
      "close": 15.390000343322754,
      "volume": 6730500
    },
    {
      "time": "2025-11-03",
      "open": 15.359999656677246,
      "high": 15.470000267028809,
      "low": 14.869999885559082,
      "close": 15.420000076293945,
      "volume": 6608200
    },
    {
      "time": "2025-11-04",
      "open": 15.210000038146973,
      "high": 15.4399995803833,
      "low": 14.789999961853027,
      "close": 14.84000015258789,
      "volume": 7350400
    },
    {
      "time": "2025-11-05",
      "open": 14.850000381469727,
      "high": 15.34000015258789,
      "low": 14.829999923706055,
      "close": 15.09000015258789,
      "volume": 6114600
    },
    {
      "time": "2025-11-06",
      "open": 15.09000015258789,
      "high": 15.399999618530273,
      "low": 14.729999542236328,
      "close": 14.800000190734863,
      "volume": 6506000
    },
    {
      "time": "2025-11-07",
      "open": 14.65999984741211,
      "high": 15.279999732971191,
      "low": 14.649999618530273,
      "close": 15.100000381469727,
      "volume": 9772900
    },
    {
      "time": "2025-11-10",
      "open": 15.130000114440918,
      "high": 15.319999694824219,
      "low": 14.970000267028809,
      "close": 15.25,
      "volume": 13006300
    },
    {
      "time": "2025-11-11",
      "open": 16.209999084472656,
      "high": 17.15999984741211,
      "low": 16.010000228881836,
      "close": 16.739999771118164,
      "volume": 15858700
    },
    {
      "time": "2025-11-12",
      "open": 16.559999465942383,
      "high": 16.600000381469727,
      "low": 15.270000457763672,
      "close": 15.569999694824219,
      "volume": 12218000
    },
    {
      "time": "2025-11-13",
      "open": 15.479999542236328,
      "high": 15.789999961853027,
      "low": 15.289999961853027,
      "close": 15.369999885559082,
      "volume": 5957600
    },
    {
      "time": "2025-11-14",
      "open": 15.279999732971191,
      "high": 15.770000457763672,
      "low": 15.050000190734863,
      "close": 15.680000305175781,
      "volume": 6226900
    },
    {
      "time": "2025-11-17",
      "open": 15.720000267028809,
      "high": 15.930000305175781,
      "low": 15.600000381469727,
      "close": 15.729999542236328,
      "volume": 7821900
    },
    {
      "time": "2025-11-18",
      "open": 15.699999809265137,
      "high": 16.309999465942383,
      "low": 15.25,
      "close": 16.09000015258789,
      "volume": 10117500
    },
    {
      "time": "2025-11-19",
      "open": 15.979999542236328,
      "high": 16.149999618530273,
      "low": 15.449999809265137,
      "close": 15.470000267028809,
      "volume": 7942600
    },
    {
      "time": "2025-11-20",
      "open": 15.579999923706055,
      "high": 16.299999237060547,
      "low": 15.520000457763672,
      "close": 15.680000305175781,
      "volume": 8946300
    },
    {
      "time": "2025-11-21",
      "open": 15.699999809265137,
      "high": 16.040000915527344,
      "low": 15.460000038146973,
      "close": 15.890000343322754,
      "volume": 5483100
    },
    {
      "time": "2025-11-24",
      "open": 15.890000343322754,
      "high": 15.899999618530273,
      "low": 15,
      "close": 15.0600004196167,
      "volume": 13558300
    },
    {
      "time": "2025-11-25",
      "open": 15.149999618530273,
      "high": 15.670000076293945,
      "low": 15.100000381469727,
      "close": 15.640000343322754,
      "volume": 4552500
    },
    {
      "time": "2025-11-26",
      "open": 15.680000305175781,
      "high": 15.850000381469727,
      "low": 15.449999809265137,
      "close": 15.789999961853027,
      "volume": 6666200
    },
    {
      "time": "2025-11-28",
      "open": 15.800000190734863,
      "high": 16.030000686645508,
      "low": 15.489999771118164,
      "close": 16.020000457763672,
      "volume": 2774900
    },
    {
      "time": "2025-12-01",
      "open": 15.8100004196167,
      "high": 15.899999618530273,
      "low": 15.5,
      "close": 15.710000038146973,
      "volume": 4571600
    },
    {
      "time": "2025-12-02",
      "open": 15.710000038146973,
      "high": 16.049999237060547,
      "low": 15.5,
      "close": 15.819999694824219,
      "volume": 6446300
    },
    {
      "time": "2025-12-03",
      "open": 15.800000190734863,
      "high": 15.829999923706055,
      "low": 14.640000343322754,
      "close": 14.670000076293945,
      "volume": 9614700
    },
    {
      "time": "2025-12-04",
      "open": 14.630000114440918,
      "high": 14.90999984741211,
      "low": 14.25,
      "close": 14.819999694824219,
      "volume": 7527200
    },
    {
      "time": "2025-12-05",
      "open": 14.40999984741211,
      "high": 14.40999984741211,
      "low": 13.199999809265137,
      "close": 13.369999885559082,
      "volume": 27103900
    },
    {
      "time": "2025-12-08",
      "open": 14.079999923706055,
      "high": 14.760000228881836,
      "low": 13.529999732971191,
      "close": 14.569999694824219,
      "volume": 39522900
    },
    {
      "time": "2025-12-09",
      "open": 14.420000076293945,
      "high": 14.8100004196167,
      "low": 13.970000267028809,
      "close": 14.640000343322754,
      "volume": 15404800
    },
    {
      "time": "2025-12-10",
      "open": 14.680000305175781,
      "high": 15.300000190734863,
      "low": 14.550000190734863,
      "close": 14.720000267028809,
      "volume": 14626200
    },
    {
      "time": "2025-12-11",
      "open": 14.8100004196167,
      "high": 15.029999732971191,
      "low": 14.050000190734863,
      "close": 14.119999885559082,
      "volume": 19132600
    },
    {
      "time": "2025-12-12",
      "open": 14.09000015258789,
      "high": 14.239999771118164,
      "low": 13.710000038146973,
      "close": 13.739999771118164,
      "volume": 10241500
    },
    {
      "time": "2025-12-15",
      "open": 13.779999732971191,
      "high": 14,
      "low": 13.470000267028809,
      "close": 13.989999771118164,
      "volume": 6609300
    },
    {
      "time": "2025-12-16",
      "open": 13.859999656677246,
      "high": 13.979999542236328,
      "low": 13.510000228881836,
      "close": 13.850000381469727,
      "volume": 7513000
    },
    {
      "time": "2025-12-17",
      "open": 13.550000190734863,
      "high": 13.579999923706055,
      "low": 13.0600004196167,
      "close": 13.100000381469727,
      "volume": 12883200
    },
    {
      "time": "2025-12-18",
      "open": 13.109999656677246,
      "high": 13.239999771118164,
      "low": 12.949999809265137,
      "close": 13.010000228881836,
      "volume": 7405300
    },
    {
      "time": "2025-12-19",
      "open": 12.949999809265137,
      "high": 13.140000343322754,
      "low": 12.869999885559082,
      "close": 13.050000190734863,
      "volume": 23333000
    },
    {
      "time": "2025-12-22",
      "open": 13.479999542236328,
      "high": 14.100000381469727,
      "low": 13.4399995803833,
      "close": 13.609999656677246,
      "volume": 11618000
    },
    {
      "time": "2025-12-23",
      "open": 13.489999771118164,
      "high": 13.640000343322754,
      "low": 13.4399995803833,
      "close": 13.529999732971191,
      "volume": 4407500
    },
    {
      "time": "2025-12-24",
      "open": 13.489999771118164,
      "high": 13.75,
      "low": 13.359999656677246,
      "close": 13.739999771118164,
      "volume": 2464100
    },
    {
      "time": "2025-12-26",
      "open": 13.699999809265137,
      "high": 13.739999771118164,
      "low": 13.460000038146973,
      "close": 13.59000015258789,
      "volume": 2886800
    },
    {
      "time": "2025-12-29",
      "open": 13.5,
      "high": 13.5600004196167,
      "low": 13.420000076293945,
      "close": 13.5,
      "volume": 4764400
    },
    {
      "time": "2025-12-30",
      "open": 13.399999618530273,
      "high": 13.6899995803833,
      "low": 13.399999618530273,
      "close": 13.510000228881836,
      "volume": 3937200
    },
    {
      "time": "2025-12-31",
      "open": 13.390000343322754,
      "high": 13.510000228881836,
      "low": 13.34000015258789,
      "close": 13.399999618530273,
      "volume": 5084300
    },
    {
      "time": "2026-01-02",
      "open": 13.399999618530273,
      "high": 13.430000305175781,
      "low": 13.130000114440918,
      "close": 13.180000305175781,
      "volume": 5927700
    },
    {
      "time": "2026-01-05",
      "open": 13.130000114440918,
      "high": 13.170000076293945,
      "low": 12.890000343322754,
      "close": 12.979999542236328,
      "volume": 7570600
    },
    {
      "time": "2026-01-06",
      "open": 12.979999542236328,
      "high": 12.979999542236328,
      "low": 12.449999809265137,
      "close": 12.5,
      "volume": 11137900
    },
    {
      "time": "2026-01-07",
      "open": 12.5600004196167,
      "high": 12.600000381469727,
      "low": 12.229999542236328,
      "close": 12.369999885559082,
      "volume": 6702800
    },
    {
      "time": "2026-01-08",
      "open": 12.359999656677246,
      "high": 12.510000228881836,
      "low": 12.25,
      "close": 12.270000457763672,
      "volume": 7859300
    },
    {
      "time": "2026-01-09",
      "open": 12.289999961853027,
      "high": 12.319999694824219,
      "low": 12.020000457763672,
      "close": 12.0600004196167,
      "volume": 7700100
    },
    {
      "time": "2026-01-12",
      "open": 12.010000228881836,
      "high": 12.199999809265137,
      "low": 11.970000267028809,
      "close": 12.149999618530273,
      "volume": 6919800
    },
    {
      "time": "2026-01-13",
      "open": 12.130000114440918,
      "high": 12.220000267028809,
      "low": 12.039999961853027,
      "close": 12.140000343322754,
      "volume": 7364500
    },
    {
      "time": "2026-01-14",
      "open": 12.130000114440918,
      "high": 12.199999809265137,
      "low": 12,
      "close": 12.079999923706055,
      "volume": 4829700
    },
    {
      "time": "2026-01-15",
      "open": 12.069999694824219,
      "high": 12.119999885559082,
      "low": 11.770000457763672,
      "close": 11.829999923706055,
      "volume": 6835800
    },
    {
      "time": "2026-01-16",
      "open": 11.890000343322754,
      "high": 11.960000038146973,
      "low": 11.75,
      "close": 11.800000190734863,
      "volume": 6144200
    },
    {
      "time": "2026-01-20",
      "open": 11.529999732971191,
      "high": 11.819999694824219,
      "low": 11.449999809265137,
      "close": 11.550000190734863,
      "volume": 11269900
    },
    {
      "time": "2026-01-21",
      "open": 11.510000228881836,
      "high": 11.630000114440918,
      "low": 11.420000076293945,
      "close": 11.600000381469727,
      "volume": 5892500
    },
    {
      "time": "2026-01-22",
      "open": 11.710000038146973,
      "high": 11.9399995803833,
      "low": 11.649999618530273,
      "close": 11.779999732971191,
      "volume": 7224800
    },
    {
      "time": "2026-01-23",
      "open": 11.729999542236328,
      "high": 11.829999923706055,
      "low": 11.699999809265137,
      "close": 11.699999809265137,
      "volume": 4484100
    },
    {
      "time": "2026-01-26",
      "open": 11.75,
      "high": 12,
      "low": 11.579999923706055,
      "close": 11.890000343322754,
      "volume": 6274200
    },
    {
      "time": "2026-01-27",
      "open": 11.90999984741211,
      "high": 11.960000038146973,
      "low": 11.460000038146973,
      "close": 11.550000190734863,
      "volume": 5415900
    },
    {
      "time": "2026-01-28",
      "open": 11.59000015258789,
      "high": 11.65999984741211,
      "low": 11.329999923706055,
      "close": 11.34000015258789,
      "volume": 4473300
    },
    {
      "time": "2026-01-29",
      "open": 11.34000015258789,
      "high": 11.34000015258789,
      "low": 10.960000038146973,
      "close": 11.260000228881836,
      "volume": 7729500
    },
    {
      "time": "2026-01-30",
      "open": 11.220000267028809,
      "high": 11.260000228881836,
      "low": 10.979999542236328,
      "close": 11.210000038146973,
      "volume": 5752700
    },
    {
      "time": "2026-02-02",
      "open": 11.100000381469727,
      "high": 11.229999542236328,
      "low": 11.029999732971191,
      "close": 11.180000305175781,
      "volume": 5975900
    },
    {
      "time": "2026-02-03",
      "open": 11.109999656677246,
      "high": 11.149999618530273,
      "low": 10.75,
      "close": 10.8100004196167,
      "volume": 11221700
    },
    {
      "time": "2026-02-04",
      "open": 10.800000190734863,
      "high": 10.979999542236328,
      "low": 10.649999618530273,
      "close": 10.75,
      "volume": 11096000
    },
    {
      "time": "2026-02-05",
      "open": 10.800000190734863,
      "high": 10.850000381469727,
      "low": 10.34000015258789,
      "close": 10.520000457763672,
      "volume": 7618700
    },
    {
      "time": "2026-02-06",
      "open": 10.600000381469727,
      "high": 10.779999732971191,
      "low": 10.449999809265137,
      "close": 10.5600004196167,
      "volume": 7137200
    },
    {
      "time": "2026-02-09",
      "open": 10.5,
      "high": 10.6899995803833,
      "low": 10.3100004196167,
      "close": 10.680000305175781,
      "volume": 7458900
    },
    {
      "time": "2026-02-10",
      "open": 10.770000457763672,
      "high": 10.930000305175781,
      "low": 10.699999809265137,
      "close": 10.84000015258789,
      "volume": 8683400
    },
    {
      "time": "2026-02-11",
      "open": 10.829999923706055,
      "high": 11.069999694824219,
      "low": 10.680000305175781,
      "close": 11.010000228881836,
      "volume": 6938500
    },
    {
      "time": "2026-02-12",
      "open": 11,
      "high": 11.020000457763672,
      "low": 10.149999618530273,
      "close": 10.25,
      "volume": 10202100
    },
    {
      "time": "2026-02-13",
      "open": 10.270000457763672,
      "high": 10.449999809265137,
      "low": 10.1899995803833,
      "close": 10.319999694824219,
      "volume": 8460500
    },
    {
      "time": "2026-02-17",
      "open": 10.619999885559082,
      "high": 11.329999923706055,
      "low": 10.619999885559082,
      "close": 10.829999923706055,
      "volume": 13681700
    },
    {
      "time": "2026-02-18",
      "open": 10.829999923706055,
      "high": 11.25,
      "low": 10.699999809265137,
      "close": 11.119999885559082,
      "volume": 7349000
    },
    {
      "time": "2026-02-19",
      "open": 11.079999923706055,
      "high": 11.130000114440918,
      "low": 10.779999732971191,
      "close": 10.9399995803833,
      "volume": 6815200
    },
    {
      "time": "2026-02-20",
      "open": 10.949999809265137,
      "high": 10.970000267028809,
      "low": 10.710000038146973,
      "close": 10.710000038146973,
      "volume": 8880900
    },
    {
      "time": "2026-02-23",
      "open": 10.729999542236328,
      "high": 10.739999771118164,
      "low": 10.399999618530273,
      "close": 10.5600004196167,
      "volume": 9263800
    },
    {
      "time": "2026-02-24",
      "open": 10.510000228881836,
      "high": 10.680000305175781,
      "low": 10.359999656677246,
      "close": 10.390000343322754,
      "volume": 7891300
    },
    {
      "time": "2026-02-25",
      "open": 10.399999618530273,
      "high": 10.550000190734863,
      "low": 10.149999618530273,
      "close": 10.15999984741211,
      "volume": 13242200
    },
    {
      "time": "2026-02-26",
      "open": 10.319999694824219,
      "high": 11.300000190734863,
      "low": 10.3100004196167,
      "close": 11.180000305175781,
      "volume": 16079400
    },
    {
      "time": "2026-02-27",
      "open": 11.210000038146973,
      "high": 14,
      "low": 10.979999542236328,
      "close": 13.510000228881836,
      "volume": 91699600
    },
    {
      "time": "2026-03-02",
      "open": 14.100000381469727,
      "high": 14.100000381469727,
      "low": 13.0600004196167,
      "close": 13.34000015258789,
      "volume": 27383800
    },
    {
      "time": "2026-03-03",
      "open": 12.850000381469727,
      "high": 13.119999885559082,
      "low": 12.25,
      "close": 12.449999809265137,
      "volume": 22139400
    },
    {
      "time": "2026-03-04",
      "open": 12.300000190734863,
      "high": 12.630000114440918,
      "low": 12.010000228881836,
      "close": 12.050000190734863,
      "volume": 14241900
    },
    {
      "time": "2026-03-05",
      "open": 12.0600004196167,
      "high": 12.510000228881836,
      "low": 11.710000038146973,
      "close": 11.739999771118164,
      "volume": 17429400
    },
    {
      "time": "2026-03-06",
      "open": 11.529999732971191,
      "high": 12.140000343322754,
      "low": 11.329999923706055,
      "close": 11.989999771118164,
      "volume": 11347300
    },
    {
      "time": "2026-03-09",
      "open": 11.489999771118164,
      "high": 11.600000381469727,
      "low": 11.020000457763672,
      "close": 11.1899995803833,
      "volume": 13474600
    },
    {
      "time": "2026-03-10",
      "open": 11.029999732971191,
      "high": 11.09000015258789,
      "low": 10.25,
      "close": 10.329999923706055,
      "volume": 21087800
    },
    {
      "time": "2026-03-11",
      "open": 10.380000114440918,
      "high": 10.420000076293945,
      "low": 9.90999984741211,
      "close": 9.9399995803833,
      "volume": 12482400
    },
    {
      "time": "2026-03-12",
      "open": 9.850000381469727,
      "high": 10.050000190734863,
      "low": 9.789999961853027,
      "close": 9.800000190734863,
      "volume": 10735700
    },
    {
      "time": "2026-03-13",
      "open": 9.850000381469727,
      "high": 9.989999771118164,
      "low": 9.539999961853027,
      "close": 9.720000267028809,
      "volume": 16612900
    },
    {
      "time": "2026-03-16",
      "open": 9.619999885559082,
      "high": 9.720000267028809,
      "low": 9.479999542236328,
      "close": 9.5,
      "volume": 12748500
    },
    {
      "time": "2026-03-17",
      "open": 9.520000457763672,
      "high": 9.699999809265137,
      "low": 9.220000267028809,
      "close": 9.229999542236328,
      "volume": 11598900
    },
    {
      "time": "2026-03-18",
      "open": 9.119999885559082,
      "high": 9.300000190734863,
      "low": 8.960000038146973,
      "close": 9,
      "volume": 8799700
    },
    {
      "time": "2026-03-19",
      "open": 8.890000343322754,
      "high": 9,
      "low": 8.619999885559082,
      "close": 8.960000038146973,
      "volume": 10724900
    },
    {
      "time": "2026-03-20",
      "open": 8.920000076293945,
      "high": 9.239999771118164,
      "low": 8.859999656677246,
      "close": 9.149999618530273,
      "volume": 23898500
    },
    {
      "time": "2026-03-23",
      "open": 9.239999771118164,
      "high": 9.420000076293945,
      "low": 9.039999961853027,
      "close": 9.140000343322754,
      "volume": 9541000
    },
    {
      "time": "2026-03-24",
      "open": 9.100000381469727,
      "high": 9.350000381469727,
      "low": 9.09000015258789,
      "close": 9.170000076293945,
      "volume": 9786300
    },
    {
      "time": "2026-03-25",
      "open": 9.199999809265137,
      "high": 9.319999694824219,
      "low": 9.069999694824219,
      "close": 9.229999542236328,
      "volume": 9298800
    },
    {
      "time": "2026-03-26",
      "open": 9.15999984741211,
      "high": 9.25,
      "low": 8.859999656677246,
      "close": 8.880000114440918,
      "volume": 10668100
    },
    {
      "time": "2026-03-27",
      "open": 8.880000114440918,
      "high": 9.020000457763672,
      "low": 8.649999618530273,
      "close": 8.789999961853027,
      "volume": 9833500
    },
    {
      "time": "2026-03-30",
      "open": 8.850000381469727,
      "high": 9.069999694824219,
      "low": 8.760000228881836,
      "close": 8.920000076293945,
      "volume": 8343700
    },
    {
      "time": "2026-03-31",
      "open": 8.899999618530273,
      "high": 9.25,
      "low": 8.710000038146973,
      "close": 9.020000457763672,
      "volume": 27912700
    },
    {
      "time": "2026-04-01",
      "open": 9.029999732971191,
      "high": 9.279999732971191,
      "low": 8.970000267028809,
      "close": 9.25,
      "volume": 9585500
    },
    {
      "time": "2026-04-02",
      "open": 9.020000457763672,
      "high": 9.710000038146973,
      "low": 9.020000457763672,
      "close": 9.520000457763672,
      "volume": 12892300
    },
    {
      "time": "2026-04-06",
      "open": 9.520000457763672,
      "high": 10.039999961853027,
      "low": 9.470000267028809,
      "close": 9.850000381469727,
      "volume": 10663200
    },
    {
      "time": "2026-04-07",
      "open": 9.760000228881836,
      "high": 11.149999618530273,
      "low": 9.760000228881836,
      "close": 10.899999618530273,
      "volume": 37937400
    },
    {
      "time": "2026-04-08",
      "open": 10.960000038146973,
      "high": 11.34000015258789,
      "low": 10.800000190734863,
      "close": 10.819999694824219,
      "volume": 19513100
    },
    {
      "time": "2026-04-09",
      "open": 10.779999732971191,
      "high": 10.960000038146973,
      "low": 10.430000305175781,
      "close": 10.850000381469727,
      "volume": 13849800
    },
    {
      "time": "2026-04-10",
      "open": 10.899999618530273,
      "high": 11.010000228881836,
      "low": 10.489999771118164,
      "close": 10.619999885559082,
      "volume": 9474500
    },
    {
      "time": "2026-04-13",
      "open": 10.529999732971191,
      "high": 10.760000228881836,
      "low": 10.319999694824219,
      "close": 10.729999542236328,
      "volume": 11251900
    },
    {
      "time": "2026-04-14",
      "open": 10.770000457763672,
      "high": 11.140000343322754,
      "low": 10.739999771118164,
      "close": 11.079999923706055,
      "volume": 8876300
    },
    {
      "time": "2026-04-15",
      "open": 11.100000381469727,
      "high": 11.779999732971191,
      "low": 11.050000190734863,
      "close": 11.670000076293945,
      "volume": 11100600
    },
    {
      "time": "2026-04-16",
      "open": 11.760000228881836,
      "high": 11.9399995803833,
      "low": 11.600000381469727,
      "close": 11.729999542236328,
      "volume": 5981200
    },
    {
      "time": "2026-04-17",
      "open": 11.789999961853027,
      "high": 11.970000267028809,
      "low": 11.609999656677246,
      "close": 11.739999771118164,
      "volume": 7187800
    },
    {
      "time": "2026-04-20",
      "open": 11.680000305175781,
      "high": 11.869999885559082,
      "low": 11.609999656677246,
      "close": 11.819999694824219,
      "volume": 5952000
    },
    {
      "time": "2026-04-21",
      "open": 11.859999656677246,
      "high": 11.920000076293945,
      "low": 11.609999656677246,
      "close": 11.609999656677246,
      "volume": 8428900
    },
    {
      "time": "2026-04-22",
      "open": 11.710000038146973,
      "high": 11.829999923706055,
      "low": 11.479999542236328,
      "close": 11.800000190734863,
      "volume": 5347500
    },
    {
      "time": "2026-04-23",
      "open": 11.800000190734863,
      "high": 11.819999694824219,
      "low": 11.0600004196167,
      "close": 11.270000457763672,
      "volume": 8489700
    },
    {
      "time": "2026-04-24",
      "open": 11.270000457763672,
      "high": 11.329999923706055,
      "low": 10.899999618530273,
      "close": 10.970000267028809,
      "volume": 6288900
    },
    {
      "time": "2026-04-27",
      "open": 11.020000457763672,
      "high": 11.1899995803833,
      "low": 10.569999694824219,
      "close": 10.59000015258789,
      "volume": 9839300
    },
    {
      "time": "2026-04-28",
      "open": 10.579999923706055,
      "high": 10.630000114440918,
      "low": 10.300000190734863,
      "close": 10.520000457763672,
      "volume": 9172100
    },
    {
      "time": "2026-04-29",
      "open": 10.550000190734863,
      "high": 10.550000190734863,
      "low": 10.210000038146973,
      "close": 10.34000015258789,
      "volume": 5899600
    },
    {
      "time": "2026-04-30",
      "open": 10.260000228881836,
      "high": 10.399999618530273,
      "low": 10.180000305175781,
      "close": 10.239999771118164,
      "volume": 15083300
    },
    {
      "time": "2026-05-01",
      "open": 10.779999732971191,
      "high": 11.25,
      "low": 10.710000038146973,
      "close": 11.09000015258789,
      "volume": 12286000
    },
    {
      "time": "2026-05-04",
      "open": 11.010000228881836,
      "high": 11.229999542236328,
      "low": 10.84000015258789,
      "close": 11.130000114440918,
      "volume": 12353800
    },
    {
      "time": "2026-05-05",
      "open": 10.829999923706055,
      "high": 10.960000038146973,
      "low": 10.170000076293945,
      "close": 10.65999984741211,
      "volume": 12843600
    },
    {
      "time": "2026-05-06",
      "open": 10.800000190734863,
      "high": 11.050000190734863,
      "low": 10.6899995803833,
      "close": 10.90999984741211,
      "volume": 10000400
    },
    {
      "time": "2026-05-07",
      "open": 10.859999656677246,
      "high": 11.0600004196167,
      "low": 10.670000076293945,
      "close": 10.760000228881836,
      "volume": 13606400
    },
    {
      "time": "2026-05-08",
      "open": 10.710000038146973,
      "high": 11.109999656677246,
      "low": 10.65999984741211,
      "close": 11.09000015258789,
      "volume": 8164900
    },
    {
      "time": "2026-05-11",
      "open": 11.149999618530273,
      "high": 11.170000076293945,
      "low": 10.729999542236328,
      "close": 10.899999618530273,
      "volume": 13264200
    },
    {
      "time": "2026-05-12",
      "open": 10.90999984741211,
      "high": 10.960000038146973,
      "low": 10.529999732971191,
      "close": 10.6899995803833,
      "volume": 11018800
    },
    {
      "time": "2026-05-13",
      "open": 10.609999656677246,
      "high": 10.649999618530273,
      "low": 10.390000343322754,
      "close": 10.470000267028809,
      "volume": 10685900
    },
    {
      "time": "2026-05-14",
      "open": 10.5,
      "high": 10.619999885559082,
      "low": 10.100000381469727,
      "close": 10.109999656677246,
      "volume": 10650600
    },
    {
      "time": "2026-05-15",
      "open": 10.029999732971191,
      "high": 10.140000343322754,
      "low": 9.8100004196167,
      "close": 9.890000343322754,
      "volume": 14996600
    },
    {
      "time": "2026-05-18",
      "open": 9.899999618530273,
      "high": 10.010000228881836,
      "low": 9.760000228881836,
      "close": 9.819999694824219,
      "volume": 7559500
    },
    {
      "time": "2026-05-19",
      "open": 9.8100004196167,
      "high": 9.960000038146973,
      "low": 9.710000038146973,
      "close": 9.899999618530273,
      "volume": 9796300
    },
    {
      "time": "2026-05-20",
      "open": 9.859999656677246,
      "high": 10.1899995803833,
      "low": 9.720000267028809,
      "close": 10.130000114440918,
      "volume": 12427200
    },
    {
      "time": "2026-05-21",
      "open": 10.069999694824219,
      "high": 10.369999885559082,
      "low": 9.930000305175781,
      "close": 10.279999732971191,
      "volume": 5373000
    },
    {
      "time": "2026-05-22",
      "open": 10.34000015258789,
      "high": 10.609999656677246,
      "low": 10.289999961853027,
      "close": 10.460000038146973,
      "volume": 5042200
    },
    {
      "time": "2026-05-26",
      "open": 10.40999984741211,
      "high": 10.539999961853027,
      "low": 10.300000190734863,
      "close": 10.369999885559082,
      "volume": 4730400
    },
    {
      "time": "2026-05-27",
      "open": 10.300000190734863,
      "high": 10.869999885559082,
      "low": 10.289999961853027,
      "close": 10.619999885559082,
      "volume": 7290000
    },
    {
      "time": "2026-05-28",
      "open": 10.5600004196167,
      "high": 10.84000015258789,
      "low": 10.430000305175781,
      "close": 10.8100004196167,
      "volume": 5717000
    },
    {
      "time": "2026-05-29",
      "open": 10.65999984741211,
      "high": 10.850000381469727,
      "low": 10.529999732971191,
      "close": 10.609999656677246,
      "volume": 6996700
    },
    {
      "time": "2026-06-01",
      "open": 10.600000381469727,
      "high": 11.170000076293945,
      "low": 10.449999809265137,
      "close": 10.979999542236328,
      "volume": 7128000
    },
    {
      "time": "2026-06-02",
      "open": 10.90999984741211,
      "high": 10.9399995803833,
      "low": 10.630000114440918,
      "close": 10.779999732971191,
      "volume": 8088700
    },
    {
      "time": "2026-06-03",
      "open": 10.779999732971191,
      "high": 10.779999732971191,
      "low": 10.399999618530273,
      "close": 10.449999809265137,
      "volume": 6224000
    },
    {
      "time": "2026-06-04",
      "open": 10.510000228881836,
      "high": 10.869999885559082,
      "low": 10.510000228881836,
      "close": 10.680000305175781,
      "volume": 4881900
    },
    {
      "time": "2026-06-05",
      "open": 10.649999618530273,
      "high": 10.720000267028809,
      "low": 9.8100004196167,
      "close": 10.220000267028809,
      "volume": 14616000
    },
    {
      "time": "2026-06-08",
      "open": 10.15999984741211,
      "high": 10.420000076293945,
      "low": 9.869999885559082,
      "close": 10.390000343322754,
      "volume": 8844000
    },
    {
      "time": "2026-06-09",
      "open": 10.399999618530273,
      "high": 10.510000228881836,
      "low": 10.220000267028809,
      "close": 10.239999771118164,
      "volume": 8326800
    },
    {
      "time": "2026-06-10",
      "open": 10.260000228881836,
      "high": 10.430000305175781,
      "low": 10.1899995803833,
      "close": 10.3100004196167,
      "volume": 6066300
    },
    {
      "time": "2026-06-11",
      "open": 10.25,
      "high": 10.760000228881836,
      "low": 10.079999923706055,
      "close": 10.489999771118164,
      "volume": 6901400
    },
    {
      "time": "2026-06-12",
      "open": 10.460000038146973,
      "high": 10.529999732971191,
      "low": 10.170000076293945,
      "close": 10.470000267028809,
      "volume": 4767900
    },
    {
      "time": "2026-06-15",
      "open": 10.850000381469727,
      "high": 10.970000267028809,
      "low": 10.369999885559082,
      "close": 10.489999771118164,
      "volume": 10877700
    },
    {
      "time": "2026-06-16",
      "open": 10.4399995803833,
      "high": 10.789999961853027,
      "low": 10.199999809265137,
      "close": 10.300000190734863,
      "volume": 7950100
    },
    {
      "time": "2026-06-17",
      "open": 10.1899995803833,
      "high": 10.289999961853027,
      "low": 9.90999984741211,
      "close": 9.979999542236328,
      "volume": 9025100
    },
    {
      "time": "2026-06-18",
      "open": 9.979999542236328,
      "high": 10.199999809265137,
      "low": 9.75,
      "close": 9.9399995803833,
      "volume": 28105400
    },
    {
      "time": "2026-06-22",
      "open": 9.880000114440918,
      "high": 10.100000381469727,
      "low": 9.75,
      "close": 9.890000343322754,
      "volume": 8102900
    },
    {
      "time": "2026-06-23",
      "open": 9.800000190734863,
      "high": 9.890000343322754,
      "low": 9.59000015258789,
      "close": 9.720000267028809,
      "volume": 7896600
    },
    {
      "time": "2026-06-24",
      "open": 9.6899995803833,
      "high": 9.880000114440918,
      "low": 9.640000343322754,
      "close": 9.75,
      "volume": 5872000
    },
    {
      "time": "2026-06-25",
      "open": 9.699999809265137,
      "high": 9.84000015258789,
      "low": 9.399999618530273,
      "close": 9.430000305175781,
      "volume": 6645400
    },
    {
      "time": "2026-06-26",
      "open": 9.359999656677246,
      "high": 9.829999923706055,
      "low": 9.350000381469727,
      "close": 9.640000343322754,
      "volume": 7282800
    },
    {
      "time": "2026-06-29",
      "open": 9.819999694824219,
      "high": 9.960000038146973,
      "low": 9.670000076293945,
      "close": 9.819999694824219,
      "volume": 7001500
    },
    {
      "time": "2026-06-30",
      "open": 9.800000190734863,
      "high": 10.010000228881836,
      "low": 9.609999656677246,
      "close": 9.859999656677246,
      "volume": 14379400
    },
    {
      "time": "2026-07-01",
      "open": 9.899999618530273,
      "high": 10.239999771118164,
      "low": 9.720000267028809,
      "close": 10.170000076293945,
      "volume": 7970800
    },
    {
      "time": "2026-07-02",
      "open": 10.229999542236328,
      "high": 10.390000343322754,
      "low": 10.09000015258789,
      "close": 10.390000343322754,
      "volume": 5750500
    },
    {
      "time": "2026-07-06",
      "open": 10.319999694824219,
      "high": 10.369999885559082,
      "low": 9.970000267028809,
      "close": 10.09000015258789,
      "volume": 6825500
    },
    {
      "time": "2026-07-07",
      "open": 10.140000343322754,
      "high": 10.220000267028809,
      "low": 9.930000305175781,
      "close": 9.9399995803833,
      "volume": 4327400
    },
    {
      "time": "2026-07-08",
      "open": 9.949999809265137,
      "high": 9.949999809265137,
      "low": 9.600000381469727,
      "close": 9.75,
      "volume": 6541300
    },
    {
      "time": "2026-07-09",
      "open": 9.25,
      "high": 9.420000076293945,
      "low": 8.84000015258789,
      "close": 9.329999923706055,
      "volume": 18873900
    },
    {
      "time": "2026-07-10",
      "open": 9.420000076293945,
      "high": 9.529999732971191,
      "low": 9.239999771118164,
      "close": 9.40999984741211,
      "volume": 9351900
    },
    {
      "time": "2026-07-13",
      "open": 9.460000038146973,
      "high": 9.800000190734863,
      "low": 9.380000114440918,
      "close": 9.550000190734863,
      "volume": 10841700
    },
    {
      "time": "2026-07-14",
      "open": 9.460000038146973,
      "high": 9.550000190734863,
      "low": 9.100000381469727,
      "close": 9.119999885559082,
      "volume": 7986500
    },
    {
      "time": "2026-07-15",
      "open": 9.220000267028809,
      "high": 9.350000381469727,
      "low": 9.069999694824219,
      "close": 9.25,
      "volume": 6546200
    },
    {
      "time": "2026-07-16",
      "open": 9.279999732971191,
      "high": 9.380000114440918,
      "low": 9.119999885559082,
      "close": 9.140000343322754,
      "volume": 9007400
    },
    {
      "time": "2026-07-17",
      "open": 9.0600004196167,
      "high": 9.130000114440918,
      "low": 8.6899995803833,
      "close": 8.75,
      "volume": 12992400
    },
    {
      "time": "2026-07-20",
      "open": 8.800000190734863,
      "high": 8.84000015258789,
      "low": 8.5600004196167,
      "close": 8.569999694824219,
      "volume": 9185400
    },
    {
      "time": "2026-07-21",
      "open": 8.510000228881836,
      "high": 8.649999618530273,
      "low": 8.40999984741211,
      "close": 8.529999732971191,
      "volume": 9092300
    },
    {
      "time": "2026-07-22",
      "open": 8.569999694824219,
      "high": 8.920000076293945,
      "low": 8.460000038146973,
      "close": 8.779999732971191,
      "volume": 11617700
    },
    {
      "time": "2026-07-23",
      "open": 8.670000076293945,
      "high": 8.729999542236328,
      "low": 8.460000038146973,
      "close": 8.489999771118164,
      "volume": 6753000
    },
    {
      "time": "2026-07-24",
      "open": 8.5,
      "high": 8.569999694824219,
      "low": 8.170000076293945,
      "close": 8.210000038146973,
      "volume": 8476600
    },
    {
      "time": "2026-07-27",
      "open": 8.199999809265137,
      "high": 8.239999771118164,
      "low": 7.860000133514404,
      "close": 8.029999732971191,
      "volume": 18407200
    },
    {
      "time": "2026-07-28",
      "open": 8.079999923706055,
      "high": 8.180000305175781,
      "low": 7.960000038146973,
      "close": 8.069999694824219,
      "volume": 15794300
    },
    {
      "time": "2026-07-29",
      "open": 8.109999656677246,
      "high": 8.130000114440918,
      "low": 7.820000171661377,
      "close": 7.949999809265137,
      "volume": 14341900
    },
    {
      "time": "2026-07-30",
      "open": 7.900000095367432,
      "high": 7.909999847412109,
      "low": 7.659999847412109,
      "close": 7.809999942779541,
      "volume": 13565500
    },
    {
      "time": "2026-07-31",
      "open": 7.800000190734863,
      "high": 8,
      "low": 7.619999885559082,
      "close": 7.960000038146973,
      "volume": 15142300
    },
    {
      "time": "2026-08-03",
      "open": 8,
      "high": 8.229999542236328,
      "low": 7.920000076293945,
      "close": 8.220000267028809,
      "volume": 15180700
    },
    {
      "time": "2026-08-04",
      "open": 8.229999542236328,
      "high": 8.520000457763672,
      "low": 8.210000038146973,
      "close": 8.380000114440918,
      "volume": 16253300
    },
    {
      "time": "2026-08-05",
      "open": 8.489999771118164,
      "high": 8.850000381469727,
      "low": 8.09000015258789,
      "close": 8.760000228881836,
      "volume": 19256300
    },
    {
      "time": "2026-08-06",
      "open": 8.920000076293945,
      "high": 9.260000228881836,
      "low": 8.710000038146973,
      "close": 9.0600004196167,
      "volume": 13262500
    },
    {
      "time": "2026-08-07",
      "open": 9.0600004196167,
      "high": 9.460000038146973,
      "low": 9.029999732971191,
      "close": 9.1899995803833,
      "volume": 9326900
    },
    {
      "time": "2026-08-10",
      "open": 9.130000114440918,
      "high": 9.300000190734863,
      "low": 9,
      "close": 9.270000457763672,
      "volume": 9787600
    },
    {
      "time": "2026-08-11",
      "open": 9.229999542236328,
      "high": 9.420000076293945,
      "low": 9.140000343322754,
      "close": 9.380000114440918,
      "volume": 8369700
    },
    {
      "time": "2026-08-12",
      "open": 9.329999923706055,
      "high": 10,
      "low": 9.3100004196167,
      "close": 9.5,
      "volume": 15823200
    },
    {
      "time": "2026-08-13",
      "open": 9.5,
      "high": 10.050000190734863,
      "low": 9.5,
      "close": 9.970000267028809,
      "volume": 15035900
    },
    {
      "time": "2026-08-14",
      "open": 9.989999771118164,
      "high": 10.319999694824219,
      "low": 9.970000267028809,
      "close": 10.140000343322754,
      "volume": 10676100
    },
    {
      "time": "2026-08-17",
      "open": 10.050000190734863,
      "high": 10.329999923706055,
      "low": 10,
      "close": 10.279999732971191,
      "volume": 6878300
    },
    {
      "time": "2026-08-18",
      "open": 10.34000015258789,
      "high": 10.470000267028809,
      "low": 10.149999618530273,
      "close": 10.430000305175781,
      "volume": 9512600
    },
    {
      "time": "2026-08-19",
      "open": 10.4399995803833,
      "high": 10.630000114440918,
      "low": 10.329999923706055,
      "close": 10.600000381469727,
      "volume": 10702700
    },
    {
      "time": "2026-08-20",
      "open": 10.5,
      "high": 10.649999618530273,
      "low": 10.170000076293945,
      "close": 10.289999961853027,
      "volume": 9308200
    },
    {
      "time": "2026-08-21",
      "open": 10.369999885559082,
      "high": 10.420000076293945,
      "low": 10.229999542236328,
      "close": 10.350000381469727,
      "volume": 7448700
    },
    {
      "time": "2026-08-24",
      "open": 10.3100004196167,
      "high": 10.550000190734863,
      "low": 10.130000114440918,
      "close": 10.350000381469727,
      "volume": 11258300
    },
    {
      "time": "2026-08-25",
      "open": 10.319999694824219,
      "high": 10.760000228881836,
      "low": 10.260000228881836,
      "close": 10.670000076293945,
      "volume": 9603500
    },
    {
      "time": "2026-08-26",
      "open": 10.630000114440918,
      "high": 10.770000457763672,
      "low": 10.4399995803833,
      "close": 10.739999771118164,
      "volume": 7899700
    },
    {
      "time": "2026-08-27",
      "open": 10.680000305175781,
      "high": 10.979999542236328,
      "low": 10.510000228881836,
      "close": 10.800000190734863,
      "volume": 8432400
    },
    {
      "time": "2026-08-28",
      "open": 10.779999732971191,
      "high": 10.979999542236328,
      "low": 10.680000305175781,
      "close": 10.880000114440918,
      "volume": 10029400
    },
    {
      "time": "2026-08-31",
      "open": 10.800000190734863,
      "high": 11.210000038146973,
      "low": 10.739999771118164,
      "close": 10.90999984741211,
      "volume": 11109800
    },
    {
      "time": "2026-09-01",
      "open": 10.8100004196167,
      "high": 10.859999656677246,
      "low": 10.369999885559082,
      "close": 10.550000190734863,
      "volume": 10431800
    },
    {
      "time": "2026-09-02",
      "open": 10.550000190734863,
      "high": 11.199999809265137,
      "low": 10.550000190734863,
      "close": 10.970000267028809,
      "volume": 11984000
    },
    {
      "time": "2026-09-03",
      "open": 11.140000343322754,
      "high": 11.1899995803833,
      "low": 10.779999732971191,
      "close": 11.039999961853027,
      "volume": 9272700
    },
    {
      "time": "2026-09-04",
      "open": 10.960000038146973,
      "high": 11.130000114440918,
      "low": 10.760000228881836,
      "close": 10.859999656677246,
      "volume": 8468100
    },
    {
      "time": "2026-09-08",
      "open": 10.75,
      "high": 11.029999732971191,
      "low": 10.619999885559082,
      "close": 10.800000190734863,
      "volume": 14293500
    },
    {
      "time": "2026-09-09",
      "open": 10.779999732971191,
      "high": 10.8100004196167,
      "low": 10.1899995803833,
      "close": 10.220000267028809,
      "volume": 13151100
    },
    {
      "time": "2026-09-10",
      "open": 10.1899995803833,
      "high": 10.550000190734863,
      "low": 10.170000076293945,
      "close": 10.380000114440918,
      "volume": 13039800
    },
    {
      "time": "2026-09-11",
      "open": 10.449999809265137,
      "high": 10.630000114440918,
      "low": 10.40999984741211,
      "close": 10.600000381469727,
      "volume": 8178000
    },
    {
      "time": "2026-09-14",
      "open": 10.817999839782715,
      "high": 11.100000381469727,
      "low": 10.699999809265137,
      "close": 10.930000305175781,
      "volume": 7535962
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 17.065000019073487
    },
    {
      "time": "2025-11-24",
      "value": 16.994600028991698
    },
    {
      "time": "2025-11-25",
      "value": 16.956800022125243
    },
    {
      "time": "2025-11-26",
      "value": 16.914200019836425
    },
    {
      "time": "2025-11-28",
      "value": 16.877000045776366
    },
    {
      "time": "2025-12-01",
      "value": 16.81280004501343
    },
    {
      "time": "2025-12-02",
      "value": 16.75700002670288
    },
    {
      "time": "2025-12-03",
      "value": 16.655800037384033
    },
    {
      "time": "2025-12-04",
      "value": 16.56980001449585
    },
    {
      "time": "2025-12-05",
      "value": 16.458600006103516
    },
    {
      "time": "2025-12-08",
      "value": 16.37159999847412
    },
    {
      "time": "2025-12-09",
      "value": 16.274400005340578
    },
    {
      "time": "2025-12-10",
      "value": 16.190400009155272
    },
    {
      "time": "2025-12-11",
      "value": 16.095000019073485
    },
    {
      "time": "2025-12-12",
      "value": 15.997399997711181
    },
    {
      "time": "2025-12-15",
      "value": 15.895399990081787
    },
    {
      "time": "2025-12-16",
      "value": 15.78980001449585
    },
    {
      "time": "2025-12-17",
      "value": 15.681600017547607
    },
    {
      "time": "2025-12-18",
      "value": 15.571800022125244
    },
    {
      "time": "2025-12-19",
      "value": 15.473400039672851
    },
    {
      "time": "2025-12-22",
      "value": 15.405600032806397
    },
    {
      "time": "2025-12-23",
      "value": 15.334200019836425
    },
    {
      "time": "2025-12-24",
      "value": 15.263199996948241
    },
    {
      "time": "2025-12-26",
      "value": 15.186399993896485
    },
    {
      "time": "2025-12-29",
      "value": 15.11840000152588
    },
    {
      "time": "2025-12-30",
      "value": 15.053199996948242
    },
    {
      "time": "2025-12-31",
      "value": 14.981399993896485
    },
    {
      "time": "2026-01-02",
      "value": 14.914799995422364
    },
    {
      "time": "2026-01-05",
      "value": 14.842999992370606
    },
    {
      "time": "2026-01-06",
      "value": 14.763600006103516
    },
    {
      "time": "2026-01-07",
      "value": 14.676600017547607
    },
    {
      "time": "2026-01-08",
      "value": 14.590600032806396
    },
    {
      "time": "2026-01-09",
      "value": 14.507600059509278
    },
    {
      "time": "2026-01-12",
      "value": 14.433000049591065
    },
    {
      "time": "2026-01-13",
      "value": 14.36660005569458
    },
    {
      "time": "2026-01-14",
      "value": 14.300400047302245
    },
    {
      "time": "2026-01-15",
      "value": 14.228600044250488
    },
    {
      "time": "2026-01-16",
      "value": 14.167800045013427
    },
    {
      "time": "2026-01-20",
      "value": 14.097000045776367
    },
    {
      "time": "2026-01-21",
      "value": 14.033000049591065
    },
    {
      "time": "2026-01-22",
      "value": 13.966600036621093
    },
    {
      "time": "2026-01-23",
      "value": 13.895600032806396
    },
    {
      "time": "2026-01-26",
      "value": 13.798600044250488
    },
    {
      "time": "2026-01-27",
      "value": 13.718200054168701
    },
    {
      "time": "2026-01-28",
      "value": 13.637600059509277
    },
    {
      "time": "2026-01-29",
      "value": 13.549200057983398
    },
    {
      "time": "2026-01-30",
      "value": 13.458800067901612
    },
    {
      "time": "2026-02-02",
      "value": 13.36060007095337
    },
    {
      "time": "2026-02-03",
      "value": 13.267400074005128
    },
    {
      "time": "2026-02-04",
      "value": 13.16880006790161
    },
    {
      "time": "2026-02-05",
      "value": 13.06140007019043
    },
    {
      "time": "2026-02-06",
      "value": 12.97140007019043
    },
    {
      "time": "2026-02-09",
      "value": 12.87220006942749
    },
    {
      "time": "2026-02-10",
      "value": 12.773200073242187
    },
    {
      "time": "2026-02-11",
      "value": 12.673000068664551
    },
    {
      "time": "2026-02-12",
      "value": 12.563800067901612
    },
    {
      "time": "2026-02-13",
      "value": 12.45380006790161
    },
    {
      "time": "2026-02-17",
      "value": 12.377000064849854
    },
    {
      "time": "2026-02-18",
      "value": 12.30300006866455
    },
    {
      "time": "2026-02-19",
      "value": 12.254400062561036
    },
    {
      "time": "2026-02-20",
      "value": 12.17720006942749
    },
    {
      "time": "2026-02-23",
      "value": 12.095600070953369
    },
    {
      "time": "2026-02-24",
      "value": 12.009000072479248
    },
    {
      "time": "2026-02-25",
      "value": 11.929800071716308
    },
    {
      "time": "2026-02-26",
      "value": 11.878600082397462
    },
    {
      "time": "2026-02-27",
      "value": 11.869000091552735
    },
    {
      "time": "2026-03-02",
      "value": 11.858800086975098
    },
    {
      "time": "2026-03-03",
      "value": 11.845800075531006
    },
    {
      "time": "2026-03-04",
      "value": 11.826600074768066
    },
    {
      "time": "2026-03-05",
      "value": 11.800400066375733
    },
    {
      "time": "2026-03-06",
      "value": 11.76800006866455
    },
    {
      "time": "2026-03-09",
      "value": 11.721200065612793
    },
    {
      "time": "2026-03-10",
      "value": 11.65300006866455
    },
    {
      "time": "2026-03-11",
      "value": 11.58000005722046
    },
    {
      "time": "2026-03-12",
      "value": 11.506000061035156
    },
    {
      "time": "2026-03-13",
      "value": 11.430200061798097
    },
    {
      "time": "2026-03-16",
      "value": 11.35220006942749
    },
    {
      "time": "2026-03-17",
      "value": 11.2732000541687
    },
    {
      "time": "2026-03-18",
      "value": 11.193600063323975
    },
    {
      "time": "2026-03-19",
      "value": 11.122800064086913
    },
    {
      "time": "2026-03-20",
      "value": 11.058400058746338
    },
    {
      "time": "2026-03-23",
      "value": 10.995800056457519
    },
    {
      "time": "2026-03-24",
      "value": 10.938000049591064
    },
    {
      "time": "2026-03-25",
      "value": 10.879600048065186
    },
    {
      "time": "2026-03-26",
      "value": 10.814400043487549
    },
    {
      "time": "2026-03-27",
      "value": 10.748600044250487
    },
    {
      "time": "2026-03-30",
      "value": 10.690400047302246
    },
    {
      "time": "2026-03-31",
      "value": 10.634800052642822
    },
    {
      "time": "2026-04-01",
      "value": 10.588800048828125
    },
    {
      "time": "2026-04-02",
      "value": 10.547200050354004
    },
    {
      "time": "2026-04-06",
      "value": 10.508600063323975
    },
    {
      "time": "2026-04-07",
      "value": 10.492600059509277
    },
    {
      "time": "2026-04-08",
      "value": 10.471200046539307
    },
    {
      "time": "2026-04-09",
      "value": 10.457200050354004
    },
    {
      "time": "2026-04-10",
      "value": 10.442800045013428
    },
    {
      "time": "2026-04-13",
      "value": 10.432200031280518
    },
    {
      "time": "2026-04-14",
      "value": 10.429600028991699
    },
    {
      "time": "2026-04-15",
      "value": 10.439400024414063
    },
    {
      "time": "2026-04-16",
      "value": 10.457800006866455
    },
    {
      "time": "2026-04-17",
      "value": 10.477600002288819
    },
    {
      "time": "2026-04-20",
      "value": 10.503599987030029
    },
    {
      "time": "2026-04-21",
      "value": 10.52459997177124
    },
    {
      "time": "2026-04-22",
      "value": 10.546999969482421
    },
    {
      "time": "2026-04-23",
      "value": 10.555599975585938
    },
    {
      "time": "2026-04-24",
      "value": 10.554799976348876
    },
    {
      "time": "2026-04-27",
      "value": 10.561599979400635
    },
    {
      "time": "2026-04-28",
      "value": 10.565599994659424
    },
    {
      "time": "2026-04-29",
      "value": 10.55579999923706
    },
    {
      "time": "2026-04-30",
      "value": 10.538199996948242
    },
    {
      "time": "2026-05-01",
      "value": 10.541200008392334
    },
    {
      "time": "2026-05-04",
      "value": 10.549600009918214
    },
    {
      "time": "2026-05-05",
      "value": 10.55159999847412
    },
    {
      "time": "2026-05-06",
      "value": 10.561999988555907
    },
    {
      "time": "2026-05-07",
      "value": 10.573999996185302
    },
    {
      "time": "2026-05-08",
      "value": 10.572199993133545
    },
    {
      "time": "2026-05-11",
      "value": 10.519999980926514
    },
    {
      "time": "2026-05-12",
      "value": 10.466999969482423
    },
    {
      "time": "2026-05-13",
      "value": 10.427399978637695
    },
    {
      "time": "2026-05-14",
      "value": 10.388599967956543
    },
    {
      "time": "2026-05-15",
      "value": 10.351599979400635
    },
    {
      "time": "2026-05-18",
      "value": 10.308199977874756
    },
    {
      "time": "2026-05-19",
      "value": 10.282399978637695
    },
    {
      "time": "2026-05-20",
      "value": 10.278399982452392
    },
    {
      "time": "2026-05-21",
      "value": 10.28519998550415
    },
    {
      "time": "2026-05-22",
      "value": 10.298399982452393
    },
    {
      "time": "2026-05-26",
      "value": 10.311399974822997
    },
    {
      "time": "2026-05-27",
      "value": 10.33379997253418
    },
    {
      "time": "2026-05-28",
      "value": 10.365399990081787
    },
    {
      "time": "2026-05-29",
      "value": 10.397599983215333
    },
    {
      "time": "2026-06-01",
      "value": 10.437999973297119
    },
    {
      "time": "2026-06-02",
      "value": 10.470599975585937
    },
    {
      "time": "2026-06-03",
      "value": 10.496799964904785
    },
    {
      "time": "2026-06-04",
      "value": 10.526999969482421
    },
    {
      "time": "2026-06-05",
      "value": 10.546799983978271
    },
    {
      "time": "2026-06-08",
      "value": 10.576999988555908
    },
    {
      "time": "2026-06-09",
      "value": 10.60599998474121
    },
    {
      "time": "2026-06-10",
      "value": 10.633799991607667
    },
    {
      "time": "2026-06-11",
      "value": 10.663199977874756
    },
    {
      "time": "2026-06-12",
      "value": 10.687599983215332
    },
    {
      "time": "2026-06-15",
      "value": 10.706999969482421
    },
    {
      "time": "2026-06-16",
      "value": 10.715999965667725
    },
    {
      "time": "2026-06-17",
      "value": 10.697599964141846
    },
    {
      "time": "2026-06-18",
      "value": 10.679999961853028
    },
    {
      "time": "2026-06-22",
      "value": 10.660799961090088
    },
    {
      "time": "2026-06-23",
      "value": 10.642799968719482
    },
    {
      "time": "2026-06-24",
      "value": 10.623199977874755
    },
    {
      "time": "2026-06-25",
      "value": 10.59019998550415
    },
    {
      "time": "2026-06-26",
      "value": 10.549599990844726
    },
    {
      "time": "2026-06-29",
      "value": 10.511399993896484
    },
    {
      "time": "2026-06-30",
      "value": 10.473799991607667
    },
    {
      "time": "2026-07-01",
      "value": 10.440799999237061
    },
    {
      "time": "2026-07-02",
      "value": 10.416400012969971
    },
    {
      "time": "2026-07-06",
      "value": 10.382200012207031
    },
    {
      "time": "2026-07-07",
      "value": 10.355599994659423
    },
    {
      "time": "2026-07-08",
      "value": 10.331199989318847
    },
    {
      "time": "2026-07-09",
      "value": 10.305999984741211
    },
    {
      "time": "2026-07-10",
      "value": 10.28379997253418
    },
    {
      "time": "2026-07-13",
      "value": 10.267999973297119
    },
    {
      "time": "2026-07-14",
      "value": 10.245599975585938
    },
    {
      "time": "2026-07-15",
      "value": 10.20879997253418
    },
    {
      "time": "2026-07-16",
      "value": 10.168999977111817
    },
    {
      "time": "2026-07-17",
      "value": 10.130799980163575
    },
    {
      "time": "2026-07-20",
      "value": 10.083999977111816
    },
    {
      "time": "2026-07-21",
      "value": 10.039399967193603
    },
    {
      "time": "2026-07-22",
      "value": 9.99319995880127
    },
    {
      "time": "2026-07-23",
      "value": 9.944999961853027
    },
    {
      "time": "2026-07-24",
      "value": 9.8953999710083
    },
    {
      "time": "2026-07-27",
      "value": 9.846599960327149
    },
    {
      "time": "2026-07-28",
      "value": 9.805799961090088
    },
    {
      "time": "2026-07-29",
      "value": 9.766999950408936
    },
    {
      "time": "2026-07-30",
      "value": 9.726799955368042
    },
    {
      "time": "2026-07-31",
      "value": 9.687999963760376
    },
    {
      "time": "2026-08-03",
      "value": 9.649799966812134
    },
    {
      "time": "2026-08-04",
      "value": 9.611799974441528
    },
    {
      "time": "2026-08-05",
      "value": 9.577799978256225
    },
    {
      "time": "2026-08-06",
      "value": 9.551599988937378
    },
    {
      "time": "2026-08-07",
      "value": 9.522999982833863
    },
    {
      "time": "2026-08-10",
      "value": 9.492199983596802
    },
    {
      "time": "2026-08-11",
      "value": 9.467599992752076
    },
    {
      "time": "2026-08-12",
      "value": 9.438000001907348
    },
    {
      "time": "2026-08-13",
      "value": 9.4218000125885
    },
    {
      "time": "2026-08-14",
      "value": 9.415600023269654
    },
    {
      "time": "2026-08-17",
      "value": 9.407600011825561
    },
    {
      "time": "2026-08-18",
      "value": 9.4118000125885
    },
    {
      "time": "2026-08-19",
      "value": 9.416000013351441
    },
    {
      "time": "2026-08-20",
      "value": 9.417000017166139
    },
    {
      "time": "2026-08-21",
      "value": 9.417800016403199
    },
    {
      "time": "2026-08-24",
      "value": 9.41500002861023
    },
    {
      "time": "2026-08-25",
      "value": 9.419000024795531
    },
    {
      "time": "2026-08-26",
      "value": 9.424000024795532
    },
    {
      "time": "2026-08-27",
      "value": 9.434000024795532
    },
    {
      "time": "2026-08-28",
      "value": 9.452000036239625
    },
    {
      "time": "2026-08-31",
      "value": 9.4714000415802
    },
    {
      "time": "2026-09-01",
      "value": 9.484600038528443
    },
    {
      "time": "2026-09-02",
      "value": 9.509600038528442
    },
    {
      "time": "2026-09-03",
      "value": 9.535400037765504
    },
    {
      "time": "2026-09-04",
      "value": 9.564000024795533
    },
    {
      "time": "2026-09-08",
      "value": 9.587200021743774
    },
    {
      "time": "2026-09-09",
      "value": 9.595200033187867
    },
    {
      "time": "2026-09-10",
      "value": 9.60560004234314
    },
    {
      "time": "2026-09-11",
      "value": 9.614200048446655
    },
    {
      "time": "2026-09-14",
      "value": 9.625000047683717
    }
  ],
  "analysis": null
}