{
  "ok": true,
  "cached": false,
  "ticker": "UA",
  "price": 6.86,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Tim Walberg",
      "slug": "tim-walberg",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2026-02-10",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Tim Walberg",
      "slug": "tim-walberg",
      "txn_type": "P",
      "owner": "JT",
      "txn_date": "2025-02-07",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Reasons UAA is Risky and 1 Stock to Buy Instead",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-uaa-risky-1-200908799.html",
      "published": "2026-07-24"
    },
    {
      "title": "Under Armour gets heated with François Arnaud",
      "publisher": "Retail Dive",
      "link": "https://finance.yahoo.com/m/ea7f63d9-0ac7-3d7b-9410-66241efe5e19/under-armour-gets-heated-with.html",
      "published": "2026-07-24"
    },
    {
      "title": "Top apparel exporter Vietnam faces higher US tariffs than peers ",
      "publisher": "Reuters",
      "link": "https://finance.yahoo.com/news/top-apparel-exporter-vietnam-faces-050053939.html",
      "published": "2026-07-24"
    },
    {
      "title": "3 Overrated  Stocks We Steer Clear Of",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-overrated-stocks-steer-clear-100648869.html",
      "published": "2026-07-23"
    },
    {
      "title": "Under Armour (UAA) Could Be 18% Overvalued Following Its August 7 Earnings Setup",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/under-armour-uaa-could-18-140854901.html",
      "published": "2026-07-18"
    },
    {
      "title": "UNDER ARMOUR ANNOUNCES DATE FOR FIRST QUARTER FISCAL 2027 EARNINGS CONFERENCE CALL",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/under-armour-announces-date-first-123000495.html",
      "published": "2026-07-17"
    },
    {
      "title": "Amplitude to Host Second Quarter 2026 Earnings Webcast on August 5, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/amplitude-host-second-quarter-2026-130000284.html",
      "published": "2026-07-15"
    },
    {
      "title": "1 Cash-Burning Stock on Our Buy List and 2 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-cash-burning-stock-buy-155039274.html",
      "published": "2026-07-13"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 6.820000171661377,
      "high": 6.925000190734863,
      "low": 6.650000095367432,
      "close": 6.920000076293945,
      "volume": 2049485
    },
    {
      "time": "2025-07-28",
      "open": 6.960000038146973,
      "high": 6.980000019073486,
      "low": 6.730000019073486,
      "close": 6.78000020980835,
      "volume": 2000781
    },
    {
      "time": "2025-07-29",
      "open": 6.769999980926514,
      "high": 6.769999980926514,
      "low": 6.440000057220459,
      "close": 6.519999980926514,
      "volume": 2108206
    },
    {
      "time": "2025-07-30",
      "open": 6.599999904632568,
      "high": 6.599999904632568,
      "low": 6.295000076293945,
      "close": 6.360000133514404,
      "volume": 3309008
    },
    {
      "time": "2025-07-31",
      "open": 6.329999923706055,
      "high": 6.390100002288818,
      "low": 6.239999771118164,
      "close": 6.300000190734863,
      "volume": 2255798
    },
    {
      "time": "2025-08-01",
      "open": 6.190000057220459,
      "high": 6.230000019073486,
      "low": 6.079999923706055,
      "close": 6.190000057220459,
      "volume": 2428007
    },
    {
      "time": "2025-08-04",
      "open": 6.260000228881836,
      "high": 6.465000152587891,
      "low": 6.25,
      "close": 6.400000095367432,
      "volume": 2741108
    },
    {
      "time": "2025-08-05",
      "open": 6.429999828338623,
      "high": 6.449999809265137,
      "low": 6.320000171661377,
      "close": 6.329999923706055,
      "volume": 2296534
    },
    {
      "time": "2025-08-06",
      "open": 6.349999904632568,
      "high": 6.420000076293945,
      "low": 6.315000057220459,
      "close": 6.369999885559082,
      "volume": 1996385
    },
    {
      "time": "2025-08-07",
      "open": 6.480000019073486,
      "high": 6.489999771118164,
      "low": 6.230000019073486,
      "close": 6.269999980926514,
      "volume": 3032287
    },
    {
      "time": "2025-08-08",
      "open": 5.119999885559082,
      "high": 5.360000133514404,
      "low": 4.880000114440918,
      "close": 5.190000057220459,
      "volume": 21853306
    },
    {
      "time": "2025-08-11",
      "open": 5.269999980926514,
      "high": 5.440000057220459,
      "low": 4.909999847412109,
      "close": 4.96999979019165,
      "volume": 14165099
    },
    {
      "time": "2025-08-12",
      "open": 5,
      "high": 5.010000228881836,
      "low": 4.829999923706055,
      "close": 4.880000114440918,
      "volume": 7152445
    },
    {
      "time": "2025-08-13",
      "open": 4.900000095367432,
      "high": 4.980000019073486,
      "low": 4.860000133514404,
      "close": 4.900000095367432,
      "volume": 6406407
    },
    {
      "time": "2025-08-14",
      "open": 4.860000133514404,
      "high": 4.860000133514404,
      "low": 4.699999809265137,
      "close": 4.760000228881836,
      "volume": 7462703
    },
    {
      "time": "2025-08-15",
      "open": 5.349999904632568,
      "high": 5.349999904632568,
      "low": 4.940000057220459,
      "close": 5.010000228881836,
      "volume": 14747660
    },
    {
      "time": "2025-08-18",
      "open": 5.059999942779541,
      "high": 5.190000057220459,
      "low": 5.014999866485596,
      "close": 5.059999942779541,
      "volume": 6587451
    },
    {
      "time": "2025-08-19",
      "open": 5.409999847412109,
      "high": 5.409999847412109,
      "low": 4.980000019073486,
      "close": 5,
      "volume": 11546881
    },
    {
      "time": "2025-08-20",
      "open": 5.090000152587891,
      "high": 5.170000076293945,
      "low": 5.019999980926514,
      "close": 5.03000020980835,
      "volume": 6138744
    },
    {
      "time": "2025-08-21",
      "open": 5,
      "high": 5.010000228881836,
      "low": 4.849999904632568,
      "close": 4.949999809265137,
      "volume": 6991124
    },
    {
      "time": "2025-08-22",
      "open": 4.980000019073486,
      "high": 5.090000152587891,
      "low": 4.940000057220459,
      "close": 5.039999961853027,
      "volume": 6655885
    },
    {
      "time": "2025-08-25",
      "open": 5,
      "high": 5.130000114440918,
      "low": 4.940000057220459,
      "close": 5.019999980926514,
      "volume": 9511400
    },
    {
      "time": "2025-08-26",
      "open": 5.034999847412109,
      "high": 5.059999942779541,
      "low": 4.889999866485596,
      "close": 4.909999847412109,
      "volume": 7143367
    },
    {
      "time": "2025-08-27",
      "open": 4.929999828338623,
      "high": 5.034999847412109,
      "low": 4.920000076293945,
      "close": 4.949999809265137,
      "volume": 5136615
    },
    {
      "time": "2025-08-28",
      "open": 4.980000019073486,
      "high": 4.989999771118164,
      "low": 4.900000095367432,
      "close": 4.909999847412109,
      "volume": 4329899
    },
    {
      "time": "2025-08-29",
      "open": 4.920000076293945,
      "high": 4.980000019073486,
      "low": 4.889999866485596,
      "close": 4.920000076293945,
      "volume": 4019854
    },
    {
      "time": "2025-09-02",
      "open": 4.885000228881836,
      "high": 4.945000171661377,
      "low": 4.860000133514404,
      "close": 4.889999866485596,
      "volume": 5871980
    },
    {
      "time": "2025-09-03",
      "open": 4.880000114440918,
      "high": 4.949999809265137,
      "low": 4.860000133514404,
      "close": 4.889999866485596,
      "volume": 5234274
    },
    {
      "time": "2025-09-04",
      "open": 4.929999828338623,
      "high": 5.119999885559082,
      "low": 4.869999885559082,
      "close": 5.099999904632568,
      "volume": 7241350
    },
    {
      "time": "2025-09-05",
      "open": 5.050000190734863,
      "high": 5.130000114440918,
      "low": 4.940000057220459,
      "close": 4.96999979019165,
      "volume": 5311772
    },
    {
      "time": "2025-09-08",
      "open": 4.989999771118164,
      "high": 4.989999771118164,
      "low": 4.829999923706055,
      "close": 4.920000076293945,
      "volume": 4845278
    },
    {
      "time": "2025-09-09",
      "open": 4.920000076293945,
      "high": 4.954999923706055,
      "low": 4.860000133514404,
      "close": 4.880000114440918,
      "volume": 2876274
    },
    {
      "time": "2025-09-10",
      "open": 4.880000114440918,
      "high": 4.880000114440918,
      "low": 4.800000190734863,
      "close": 4.869999885559082,
      "volume": 4449805
    },
    {
      "time": "2025-09-11",
      "open": 4.849999904632568,
      "high": 4.920000076293945,
      "low": 4.84499979019165,
      "close": 4.900000095367432,
      "volume": 4907850
    },
    {
      "time": "2025-09-12",
      "open": 4.889999866485596,
      "high": 4.894999980926514,
      "low": 4.730000019073486,
      "close": 4.760000228881836,
      "volume": 7119096
    },
    {
      "time": "2025-09-15",
      "open": 4.75,
      "high": 4.849999904632568,
      "low": 4.719900131225586,
      "close": 4.809999942779541,
      "volume": 5907201
    },
    {
      "time": "2025-09-16",
      "open": 4.800000190734863,
      "high": 4.840000152587891,
      "low": 4.75,
      "close": 4.78000020980835,
      "volume": 5792682
    },
    {
      "time": "2025-09-17",
      "open": 4.800000190734863,
      "high": 4.929999828338623,
      "low": 4.760000228881836,
      "close": 4.78000020980835,
      "volume": 7295796
    },
    {
      "time": "2025-09-18",
      "open": 4.820000171661377,
      "high": 4.929999828338623,
      "low": 4.800000190734863,
      "close": 4.840000152587891,
      "volume": 6495455
    },
    {
      "time": "2025-09-19",
      "open": 4.840000152587891,
      "high": 4.849999904632568,
      "low": 4.730000019073486,
      "close": 4.739999771118164,
      "volume": 9820849
    },
    {
      "time": "2025-09-22",
      "open": 4.739999771118164,
      "high": 4.769999980926514,
      "low": 4.679999828338623,
      "close": 4.679999828338623,
      "volume": 5568056
    },
    {
      "time": "2025-09-23",
      "open": 4.71999979019165,
      "high": 4.829699993133545,
      "low": 4.695000171661377,
      "close": 4.699999809265137,
      "volume": 5837147
    },
    {
      "time": "2025-09-24",
      "open": 4.710000038146973,
      "high": 4.75600004196167,
      "low": 4.683499813079834,
      "close": 4.739999771118164,
      "volume": 5726169
    },
    {
      "time": "2025-09-25",
      "open": 4.699999809265137,
      "high": 4.715000152587891,
      "low": 4.610000133514404,
      "close": 4.659999847412109,
      "volume": 6852210
    },
    {
      "time": "2025-09-26",
      "open": 4.690000057220459,
      "high": 4.869999885559082,
      "low": 4.670000076293945,
      "close": 4.860000133514404,
      "volume": 6798199
    },
    {
      "time": "2025-09-29",
      "open": 4.869999885559082,
      "high": 4.918600082397461,
      "low": 4.800000190734863,
      "close": 4.849999904632568,
      "volume": 5337749
    },
    {
      "time": "2025-09-30",
      "open": 4.849999904632568,
      "high": 4.880000114440918,
      "low": 4.769999980926514,
      "close": 4.829999923706055,
      "volume": 3244382
    },
    {
      "time": "2025-10-01",
      "open": 4.869999885559082,
      "high": 4.945000171661377,
      "low": 4.840000152587891,
      "close": 4.880000114440918,
      "volume": 4752503
    },
    {
      "time": "2025-10-02",
      "open": 4.889999866485596,
      "high": 5,
      "low": 4.889999866485596,
      "close": 4.920000076293945,
      "volume": 3250382
    },
    {
      "time": "2025-10-03",
      "open": 4.949999809265137,
      "high": 4.980000019073486,
      "low": 4.880000114440918,
      "close": 4.920000076293945,
      "volume": 4009020
    },
    {
      "time": "2025-10-06",
      "open": 4.929999828338623,
      "high": 4.929999828338623,
      "low": 4.829999923706055,
      "close": 4.840000152587891,
      "volume": 2889679
    },
    {
      "time": "2025-10-07",
      "open": 4.829999923706055,
      "high": 4.918700218200684,
      "low": 4.739999771118164,
      "close": 4.75,
      "volume": 3722394
    },
    {
      "time": "2025-10-08",
      "open": 4.769999980926514,
      "high": 4.820000171661377,
      "low": 4.730000019073486,
      "close": 4.809999942779541,
      "volume": 2582425
    },
    {
      "time": "2025-10-09",
      "open": 4.809999942779541,
      "high": 4.855100154876709,
      "low": 4.679999828338623,
      "close": 4.699999809265137,
      "volume": 2735214
    },
    {
      "time": "2025-10-10",
      "open": 4.690000057220459,
      "high": 4.699999809265137,
      "low": 4.559999942779541,
      "close": 4.590000152587891,
      "volume": 6452733
    },
    {
      "time": "2025-10-13",
      "open": 4.630000114440918,
      "high": 4.71999979019165,
      "low": 4.599999904632568,
      "close": 4.659999847412109,
      "volume": 4619252
    },
    {
      "time": "2025-10-14",
      "open": 4.579999923706055,
      "high": 4.809999942779541,
      "low": 4.579999923706055,
      "close": 4.75,
      "volume": 4324462
    },
    {
      "time": "2025-10-15",
      "open": 4.760000228881836,
      "high": 4.804999828338623,
      "low": 4.619999885559082,
      "close": 4.639999866485596,
      "volume": 7418884
    },
    {
      "time": "2025-10-16",
      "open": 4.670000076293945,
      "high": 4.679999828338623,
      "low": 4.610000133514404,
      "close": 4.619999885559082,
      "volume": 4333903
    },
    {
      "time": "2025-10-17",
      "open": 4.599999904632568,
      "high": 4.659999847412109,
      "low": 4.590000152587891,
      "close": 4.610000133514404,
      "volume": 2852076
    },
    {
      "time": "2025-10-20",
      "open": 4.639999866485596,
      "high": 4.690000057220459,
      "low": 4.570000171661377,
      "close": 4.570000171661377,
      "volume": 3568495
    },
    {
      "time": "2025-10-21",
      "open": 4.579999923706055,
      "high": 4.710000038146973,
      "low": 4.559999942779541,
      "close": 4.639999866485596,
      "volume": 4045842
    },
    {
      "time": "2025-10-22",
      "open": 4.630000114440918,
      "high": 4.65500020980835,
      "low": 4.585000038146973,
      "close": 4.639999866485596,
      "volume": 4410580
    },
    {
      "time": "2025-10-23",
      "open": 4.650000095367432,
      "high": 4.730000019073486,
      "low": 4.626299858093262,
      "close": 4.679999828338623,
      "volume": 4352283
    },
    {
      "time": "2025-10-24",
      "open": 4.699999809265137,
      "high": 4.75,
      "low": 4.635000228881836,
      "close": 4.639999866485596,
      "volume": 3648540
    },
    {
      "time": "2025-10-27",
      "open": 4.699999809265137,
      "high": 4.789999961853027,
      "low": 4.679999828338623,
      "close": 4.679999828338623,
      "volume": 3008891
    },
    {
      "time": "2025-10-28",
      "open": 4.679999828338623,
      "high": 4.679999828338623,
      "low": 4.539999961853027,
      "close": 4.570000171661377,
      "volume": 4984584
    },
    {
      "time": "2025-10-29",
      "open": 4.550000190734863,
      "high": 4.590000152587891,
      "low": 4.440000057220459,
      "close": 4.460000038146973,
      "volume": 5637379
    },
    {
      "time": "2025-10-30",
      "open": 4.420000076293945,
      "high": 4.460000038146973,
      "low": 4.329999923706055,
      "close": 4.369999885559082,
      "volume": 5327138
    },
    {
      "time": "2025-10-31",
      "open": 4.349999904632568,
      "high": 4.449999809265137,
      "low": 4.300000190734863,
      "close": 4.440000057220459,
      "volume": 5778384
    },
    {
      "time": "2025-11-03",
      "open": 4.420000076293945,
      "high": 4.449999809265137,
      "low": 4.349999904632568,
      "close": 4.389999866485596,
      "volume": 4765916
    },
    {
      "time": "2025-11-04",
      "open": 4.340000152587891,
      "high": 4.34499979019165,
      "low": 4.28000020980835,
      "close": 4.300000190734863,
      "volume": 3054395
    },
    {
      "time": "2025-11-05",
      "open": 4.300000190734863,
      "high": 4.46999979019165,
      "low": 4.289999961853027,
      "close": 4.409999847412109,
      "volume": 6660081
    },
    {
      "time": "2025-11-06",
      "open": 4.400000095367432,
      "high": 4.480000019073486,
      "low": 4.175000190734863,
      "close": 4.340000152587891,
      "volume": 6861362
    },
    {
      "time": "2025-11-07",
      "open": 4.309999942779541,
      "high": 4.480100154876709,
      "low": 4.309999942779541,
      "close": 4.440000057220459,
      "volume": 5779859
    },
    {
      "time": "2025-11-10",
      "open": 4.460000038146973,
      "high": 4.485000133514404,
      "low": 4.260000228881836,
      "close": 4.28000020980835,
      "volume": 4073227
    },
    {
      "time": "2025-11-11",
      "open": 4.309999942779541,
      "high": 4.510000228881836,
      "low": 4.309999942779541,
      "close": 4.440000057220459,
      "volume": 6615369
    },
    {
      "time": "2025-11-12",
      "open": 4.46999979019165,
      "high": 4.590000152587891,
      "low": 4.46999979019165,
      "close": 4.570000171661377,
      "volume": 5311746
    },
    {
      "time": "2025-11-13",
      "open": 4.550000190734863,
      "high": 4.639599800109863,
      "low": 4.449999809265137,
      "close": 4.46999979019165,
      "volume": 3646923
    },
    {
      "time": "2025-11-14",
      "open": 4.425000190734863,
      "high": 4.429999828338623,
      "low": 4.311800003051758,
      "close": 4.349999904632568,
      "volume": 4229105
    },
    {
      "time": "2025-11-17",
      "open": 4.329999923706055,
      "high": 4.329999923706055,
      "low": 4.059999942779541,
      "close": 4.059999942779541,
      "volume": 6335352
    },
    {
      "time": "2025-11-18",
      "open": 4.034999847412109,
      "high": 4.139999866485596,
      "low": 4.010000228881836,
      "close": 4.090000152587891,
      "volume": 3773631
    },
    {
      "time": "2025-11-19",
      "open": 4.110000133514404,
      "high": 4.210000038146973,
      "low": 4.03000020980835,
      "close": 4.070000171661377,
      "volume": 6852888
    },
    {
      "time": "2025-11-20",
      "open": 4.070000171661377,
      "high": 4.110000133514404,
      "low": 3.950000047683716,
      "close": 3.9600000381469727,
      "volume": 5000508
    },
    {
      "time": "2025-11-21",
      "open": 3.9800000190734863,
      "high": 4.150000095367432,
      "low": 3.9800000190734863,
      "close": 4.090000152587891,
      "volume": 5659937
    },
    {
      "time": "2025-11-24",
      "open": 4.090000152587891,
      "high": 4.21999979019165,
      "low": 4.025000095367432,
      "close": 4.199999809265137,
      "volume": 3611700
    },
    {
      "time": "2025-11-25",
      "open": 4.230000019073486,
      "high": 4.400000095367432,
      "low": 4.210000038146973,
      "close": 4.300000190734863,
      "volume": 5259603
    },
    {
      "time": "2025-11-26",
      "open": 4.300000190734863,
      "high": 4.46999979019165,
      "low": 4.270100116729736,
      "close": 4.409999847412109,
      "volume": 3558349
    },
    {
      "time": "2025-11-28",
      "open": 4.420000076293945,
      "high": 4.455599784851074,
      "low": 4.400000095367432,
      "close": 4.429999828338623,
      "volume": 1686633
    },
    {
      "time": "2025-12-01",
      "open": 4.400000095367432,
      "high": 4.46999979019165,
      "low": 4.340000152587891,
      "close": 4.380000114440918,
      "volume": 4013282
    },
    {
      "time": "2025-12-02",
      "open": 4.389999866485596,
      "high": 4.400000095367432,
      "low": 4.300000190734863,
      "close": 4.329999923706055,
      "volume": 3530037
    },
    {
      "time": "2025-12-03",
      "open": 4.369999885559082,
      "high": 4.480000019073486,
      "low": 4.340000152587891,
      "close": 4.429999828338623,
      "volume": 3220360
    },
    {
      "time": "2025-12-04",
      "open": 4.409999847412109,
      "high": 4.420000076293945,
      "low": 4.329999923706055,
      "close": 4.349999904632568,
      "volume": 3587873
    },
    {
      "time": "2025-12-05",
      "open": 4.349999904632568,
      "high": 4.389999866485596,
      "low": 4.310100078582764,
      "close": 4.340000152587891,
      "volume": 3066290
    },
    {
      "time": "2025-12-08",
      "open": 4.349999904632568,
      "high": 4.349999904632568,
      "low": 4.170000076293945,
      "close": 4.190000057220459,
      "volume": 4865382
    },
    {
      "time": "2025-12-09",
      "open": 4.170000076293945,
      "high": 4.210000038146973,
      "low": 4.119999885559082,
      "close": 4.130000114440918,
      "volume": 2572749
    },
    {
      "time": "2025-12-10",
      "open": 4.190000057220459,
      "high": 4.269999980926514,
      "low": 4.170000076293945,
      "close": 4.21999979019165,
      "volume": 3071218
    },
    {
      "time": "2025-12-11",
      "open": 4.210000038146973,
      "high": 4.28000020980835,
      "low": 4.199999809265137,
      "close": 4.239999771118164,
      "volume": 2110604
    },
    {
      "time": "2025-12-12",
      "open": 4.260000228881836,
      "high": 4.3460001945495605,
      "low": 4.130000114440918,
      "close": 4.159999847412109,
      "volume": 3665861
    },
    {
      "time": "2025-12-15",
      "open": 4.190000057220459,
      "high": 4.210000038146973,
      "low": 4.090000152587891,
      "close": 4.119999885559082,
      "volume": 3390012
    },
    {
      "time": "2025-12-16",
      "open": 4.099999904632568,
      "high": 4.190000057220459,
      "low": 4.070000171661377,
      "close": 4.190000057220459,
      "volume": 3781311
    },
    {
      "time": "2025-12-17",
      "open": 4.170000076293945,
      "high": 4.239999771118164,
      "low": 4.110000133514404,
      "close": 4.139999866485596,
      "volume": 4799600
    },
    {
      "time": "2025-12-18",
      "open": 4.190000057220459,
      "high": 4.380000114440918,
      "low": 4.190000057220459,
      "close": 4.360000133514404,
      "volume": 6548482
    },
    {
      "time": "2025-12-19",
      "open": 4.340000152587891,
      "high": 4.380000114440918,
      "low": 4.239999771118164,
      "close": 4.320000171661377,
      "volume": 25959771
    },
    {
      "time": "2025-12-22",
      "open": 4.349999904632568,
      "high": 4.439899921417236,
      "low": 4.280099868774414,
      "close": 4.380000114440918,
      "volume": 7824813
    },
    {
      "time": "2025-12-23",
      "open": 4.380000114440918,
      "high": 4.429999828338623,
      "low": 4.335000038146973,
      "close": 4.340000152587891,
      "volume": 3218064
    },
    {
      "time": "2025-12-24",
      "open": 4.360000133514404,
      "high": 4.440000057220459,
      "low": 4.349999904632568,
      "close": 4.409999847412109,
      "volume": 1941520
    },
    {
      "time": "2025-12-26",
      "open": 4.400000095367432,
      "high": 4.449999809265137,
      "low": 4.389999866485596,
      "close": 4.429999828338623,
      "volume": 2767914
    },
    {
      "time": "2025-12-29",
      "open": 4.4039998054504395,
      "high": 4.550000190734863,
      "low": 4.400000095367432,
      "close": 4.539999961853027,
      "volume": 4948812
    },
    {
      "time": "2025-12-30",
      "open": 4.739999771118164,
      "high": 4.989999771118164,
      "low": 4.690000057220459,
      "close": 4.929999828338623,
      "volume": 13211111
    },
    {
      "time": "2025-12-31",
      "open": 4.949999809265137,
      "high": 4.949999809265137,
      "low": 4.75,
      "close": 4.800000190734863,
      "volume": 6399257
    },
    {
      "time": "2026-01-02",
      "open": 4.940000057220459,
      "high": 5.230000019073486,
      "low": 4.929999828338623,
      "close": 5.070000171661377,
      "volume": 8286144
    },
    {
      "time": "2026-01-05",
      "open": 5.139999866485596,
      "high": 5.260000228881836,
      "low": 5.019999980926514,
      "close": 5.159999847412109,
      "volume": 7596303
    },
    {
      "time": "2026-01-06",
      "open": 5.320000171661377,
      "high": 5.465000152587891,
      "low": 5.125,
      "close": 5.429999828338623,
      "volume": 10154960
    },
    {
      "time": "2026-01-07",
      "open": 5.460000038146973,
      "high": 5.650000095367432,
      "low": 5.420000076293945,
      "close": 5.489999771118164,
      "volume": 7857119
    },
    {
      "time": "2026-01-08",
      "open": 5.454999923706055,
      "high": 5.889999866485596,
      "low": 5.360000133514404,
      "close": 5.800000190734863,
      "volume": 8457532
    },
    {
      "time": "2026-01-09",
      "open": 5.820000171661377,
      "high": 5.880000114440918,
      "low": 5.409999847412109,
      "close": 5.460000038146973,
      "volume": 6926622
    },
    {
      "time": "2026-01-12",
      "open": 5.289999961853027,
      "high": 5.449999809265137,
      "low": 5.195000171661377,
      "close": 5.400000095367432,
      "volume": 3976735
    },
    {
      "time": "2026-01-13",
      "open": 5.440000057220459,
      "high": 5.514999866485596,
      "low": 5.28000020980835,
      "close": 5.449999809265137,
      "volume": 4583381
    },
    {
      "time": "2026-01-14",
      "open": 5.449999809265137,
      "high": 5.599999904632568,
      "low": 5.324999809265137,
      "close": 5.599999904632568,
      "volume": 4365330
    },
    {
      "time": "2026-01-15",
      "open": 5.559999942779541,
      "high": 5.579999923706055,
      "low": 5.409999847412109,
      "close": 5.579999923706055,
      "volume": 4161442
    },
    {
      "time": "2026-01-16",
      "open": 5.559999942779541,
      "high": 5.699999809265137,
      "low": 5.449999809265137,
      "close": 5.690000057220459,
      "volume": 7354910
    },
    {
      "time": "2026-01-20",
      "open": 5.550000190734863,
      "high": 5.809999942779541,
      "low": 5.5,
      "close": 5.630000114440918,
      "volume": 11414365
    },
    {
      "time": "2026-01-21",
      "open": 5.710000038146973,
      "high": 6.106400012969971,
      "low": 5.683700084686279,
      "close": 6.090000152587891,
      "volume": 20785519
    },
    {
      "time": "2026-01-22",
      "open": 6.159999847412109,
      "high": 6.389999866485596,
      "low": 6.139999866485596,
      "close": 6.150000095367432,
      "volume": 9363962
    },
    {
      "time": "2026-01-23",
      "open": 6.085000038146973,
      "high": 6.21999979019165,
      "low": 6.085000038146973,
      "close": 6.210000038146973,
      "volume": 5753682
    },
    {
      "time": "2026-01-26",
      "open": 6.150000095367432,
      "high": 6.289999961853027,
      "low": 6.119999885559082,
      "close": 6.210000038146973,
      "volume": 4703668
    },
    {
      "time": "2026-01-27",
      "open": 6.25,
      "high": 6.349999904632568,
      "low": 6.159999847412109,
      "close": 6.210000038146973,
      "volume": 5745415
    },
    {
      "time": "2026-01-28",
      "open": 6.230000019073486,
      "high": 6.28000020980835,
      "low": 5.840000152587891,
      "close": 5.980000019073486,
      "volume": 8147595
    },
    {
      "time": "2026-01-29",
      "open": 5.949999809265137,
      "high": 6.0472002029418945,
      "low": 5.855000019073486,
      "close": 5.929999828338623,
      "volume": 3511445
    },
    {
      "time": "2026-01-30",
      "open": 5.920000076293945,
      "high": 6.184999942779541,
      "low": 5.920000076293945,
      "close": 6.070000171661377,
      "volume": 4992387
    },
    {
      "time": "2026-02-02",
      "open": 6.010000228881836,
      "high": 6.135000228881836,
      "low": 5.820000171661377,
      "close": 6.059999942779541,
      "volume": 4124786
    },
    {
      "time": "2026-02-03",
      "open": 6.03000020980835,
      "high": 6.340000152587891,
      "low": 5.980000019073486,
      "close": 6.130000114440918,
      "volume": 4056496
    },
    {
      "time": "2026-02-04",
      "open": 6.199999809265137,
      "high": 6.570000171661377,
      "low": 6.199999809265137,
      "close": 6.510000228881836,
      "volume": 6960521
    },
    {
      "time": "2026-02-05",
      "open": 6.420000076293945,
      "high": 6.5279998779296875,
      "low": 6.135000228881836,
      "close": 6.150000095367432,
      "volume": 5465333
    },
    {
      "time": "2026-02-06",
      "open": 6.210000038146973,
      "high": 7.364999771118164,
      "low": 6.210000038146973,
      "close": 7.340000152587891,
      "volume": 11729630
    },
    {
      "time": "2026-02-09",
      "open": 7.150000095367432,
      "high": 7.699999809265137,
      "low": 7.150000095367432,
      "close": 7.659999847412109,
      "volume": 5776210
    },
    {
      "time": "2026-02-10",
      "open": 7.190000057220459,
      "high": 7.269999980926514,
      "low": 6.809999942779541,
      "close": 6.840000152587891,
      "volume": 9357550
    },
    {
      "time": "2026-02-11",
      "open": 6.880000114440918,
      "high": 6.900000095367432,
      "low": 6.574999809265137,
      "close": 6.75,
      "volume": 3078982
    },
    {
      "time": "2026-02-12",
      "open": 6.710000038146973,
      "high": 7.019999980926514,
      "low": 6.630000114440918,
      "close": 6.829999923706055,
      "volume": 3927641
    },
    {
      "time": "2026-02-13",
      "open": 6.840000152587891,
      "high": 7.019999980926514,
      "low": 6.7399001121521,
      "close": 6.96999979019165,
      "volume": 2347646
    },
    {
      "time": "2026-02-17",
      "open": 7,
      "high": 7.585000038146973,
      "low": 6.989999771118164,
      "close": 7.539999961853027,
      "volume": 5311274
    },
    {
      "time": "2026-02-18",
      "open": 7.539999961853027,
      "high": 7.795000076293945,
      "low": 7.494999885559082,
      "close": 7.630000114440918,
      "volume": 4402060
    },
    {
      "time": "2026-02-19",
      "open": 7.579999923706055,
      "high": 7.599999904632568,
      "low": 7.360000133514404,
      "close": 7.489999771118164,
      "volume": 2478177
    },
    {
      "time": "2026-02-20",
      "open": 7.480000019073486,
      "high": 7.906700134277344,
      "low": 7.452000141143799,
      "close": 7.880000114440918,
      "volume": 4365519
    },
    {
      "time": "2026-02-23",
      "open": 7.829999923706055,
      "high": 7.829999923706055,
      "low": 7.389999866485596,
      "close": 7.449999809265137,
      "volume": 28246
    },
    {
      "time": "2026-02-24",
      "open": 7.449999809265137,
      "high": 7.579999923706055,
      "low": 7.25,
      "close": 7.539999961853027,
      "volume": 28246
    },
    {
      "time": "2026-02-25",
      "open": 7.550000190734863,
      "high": 7.641499996185303,
      "low": 7.320000171661377,
      "close": 7.360000133514404,
      "volume": 28246
    },
    {
      "time": "2026-02-26",
      "open": 7.400000095367432,
      "high": 7.561500072479248,
      "low": 7.380000114440918,
      "close": 7.380000114440918,
      "volume": 2392331
    },
    {
      "time": "2026-02-27",
      "open": 7.28000020980835,
      "high": 7.28000020980835,
      "low": 6.989999771118164,
      "close": 7.230000019073486,
      "volume": 3275567
    },
    {
      "time": "2026-03-02",
      "open": 6.949999809265137,
      "high": 7.170000076293945,
      "low": 6.929999828338623,
      "close": 7.070000171661377,
      "volume": 2344886
    },
    {
      "time": "2026-03-03",
      "open": 6.699999809265137,
      "high": 7.079999923706055,
      "low": 6.650000095367432,
      "close": 6.96999979019165,
      "volume": 3617158
    },
    {
      "time": "2026-03-04",
      "open": 7.039999961853027,
      "high": 7.039999961853027,
      "low": 6.670000076293945,
      "close": 6.699999809265137,
      "volume": 2889524
    },
    {
      "time": "2026-03-05",
      "open": 6.599999904632568,
      "high": 6.739999771118164,
      "low": 6.46999979019165,
      "close": 6.550000190734863,
      "volume": 2932167
    },
    {
      "time": "2026-03-06",
      "open": 6.400000095367432,
      "high": 6.494999885559082,
      "low": 6.321000099182129,
      "close": 6.409999847412109,
      "volume": 2783405
    },
    {
      "time": "2026-03-09",
      "open": 6.260000228881836,
      "high": 6.289999961853027,
      "low": 5.894999980926514,
      "close": 6.260000228881836,
      "volume": 5398241
    },
    {
      "time": "2026-03-10",
      "open": 6.21999979019165,
      "high": 6.650000095367432,
      "low": 6.179999828338623,
      "close": 6.46999979019165,
      "volume": 3719203
    },
    {
      "time": "2026-03-11",
      "open": 6.46999979019165,
      "high": 6.510000228881836,
      "low": 6.289999961853027,
      "close": 6.300000190734863,
      "volume": 2325060
    },
    {
      "time": "2026-03-12",
      "open": 6.202000141143799,
      "high": 6.355000019073486,
      "low": 6.099999904632568,
      "close": 6.289999961853027,
      "volume": 2347682
    },
    {
      "time": "2026-03-13",
      "open": 6.340000152587891,
      "high": 6.519999980926514,
      "low": 6.210000038146973,
      "close": 6.269999980926514,
      "volume": 2034466
    },
    {
      "time": "2026-03-16",
      "open": 6.269999980926514,
      "high": 6.375,
      "low": 6.179999828338623,
      "close": 6.190000057220459,
      "volume": 2278232
    },
    {
      "time": "2026-03-17",
      "open": 6.224999904632568,
      "high": 6.255000114440918,
      "low": 6.039999961853027,
      "close": 6.079999923706055,
      "volume": 2160561
    },
    {
      "time": "2026-03-18",
      "open": 6.039999961853027,
      "high": 6.199999809265137,
      "low": 5.929999828338623,
      "close": 5.940000057220459,
      "volume": 2213707
    },
    {
      "time": "2026-03-19",
      "open": 5.849999904632568,
      "high": 5.960000038146973,
      "low": 5.78000020980835,
      "close": 5.940000057220459,
      "volume": 2392621
    },
    {
      "time": "2026-03-20",
      "open": 5.960000038146973,
      "high": 5.989999771118164,
      "low": 5.670000076293945,
      "close": 5.710000038146973,
      "volume": 3468367
    },
    {
      "time": "2026-03-23",
      "open": 5.809999942779541,
      "high": 6.069799900054932,
      "low": 5.800000190734863,
      "close": 5.960000038146973,
      "volume": 2014211
    },
    {
      "time": "2026-03-24",
      "open": 5.860000133514404,
      "high": 6.070099830627441,
      "low": 5.860000133514404,
      "close": 5.900000095367432,
      "volume": 1912364
    },
    {
      "time": "2026-03-25",
      "open": 5.980000019073486,
      "high": 5.994999885559082,
      "low": 5.755000114440918,
      "close": 5.849999904632568,
      "volume": 2232715
    },
    {
      "time": "2026-03-26",
      "open": 5.809999942779541,
      "high": 5.920000076293945,
      "low": 5.735000133514404,
      "close": 5.760000228881836,
      "volume": 1945694
    },
    {
      "time": "2026-03-27",
      "open": 5.730000019073486,
      "high": 5.769999980926514,
      "low": 5.574999809265137,
      "close": 5.630000114440918,
      "volume": 1993824
    },
    {
      "time": "2026-03-30",
      "open": 5.650000095367432,
      "high": 5.739999771118164,
      "low": 5.460000038146973,
      "close": 5.53000020980835,
      "volume": 3096139
    },
    {
      "time": "2026-03-31",
      "open": 5.710000038146973,
      "high": 5.940000057220459,
      "low": 5.690000057220459,
      "close": 5.789999961853027,
      "volume": 4471744
    },
    {
      "time": "2026-04-01",
      "open": 5.710000038146973,
      "high": 5.75,
      "low": 5.5,
      "close": 5.599999904632568,
      "volume": 2546849
    },
    {
      "time": "2026-04-02",
      "open": 5.5,
      "high": 5.570000171661377,
      "low": 5.300000190734863,
      "close": 5.5,
      "volume": 2300307
    },
    {
      "time": "2026-04-06",
      "open": 5.480000019073486,
      "high": 5.789999961853027,
      "low": 5.480000019073486,
      "close": 5.769999980926514,
      "volume": 2204055
    },
    {
      "time": "2026-04-07",
      "open": 5.670000076293945,
      "high": 5.809999942779541,
      "low": 5.65500020980835,
      "close": 5.760000228881836,
      "volume": 2655355
    },
    {
      "time": "2026-04-08",
      "open": 6.039999961853027,
      "high": 6.235000133514404,
      "low": 5.84499979019165,
      "close": 5.869999885559082,
      "volume": 2695001
    },
    {
      "time": "2026-04-09",
      "open": 5.829999923706055,
      "high": 6.139999866485596,
      "low": 5.829999923706055,
      "close": 6.119999885559082,
      "volume": 2514918
    },
    {
      "time": "2026-04-10",
      "open": 6.130000114440918,
      "high": 6.196599960327148,
      "low": 5.989999771118164,
      "close": 6,
      "volume": 1670841
    },
    {
      "time": "2026-04-13",
      "open": 5.929999828338623,
      "high": 6.00600004196167,
      "low": 5.800000190734863,
      "close": 5.989999771118164,
      "volume": 1959771
    },
    {
      "time": "2026-04-14",
      "open": 6.039999961853027,
      "high": 6.224999904632568,
      "low": 6.019999980926514,
      "close": 6.139999866485596,
      "volume": 2135927
    },
    {
      "time": "2026-04-15",
      "open": 6.139999866485596,
      "high": 6.289999961853027,
      "low": 6.085000038146973,
      "close": 6.150000095367432,
      "volume": 1679991
    },
    {
      "time": "2026-04-16",
      "open": 6.130000114440918,
      "high": 6.289999961853027,
      "low": 5.985000133514404,
      "close": 6.079999923706055,
      "volume": 2793389
    },
    {
      "time": "2026-04-17",
      "open": 6.260000228881836,
      "high": 6.5,
      "low": 6.25,
      "close": 6.300000190734863,
      "volume": 4001141
    },
    {
      "time": "2026-04-20",
      "open": 6.239999771118164,
      "high": 6.480000019073486,
      "low": 6.239999771118164,
      "close": 6.449999809265137,
      "volume": 3988764
    },
    {
      "time": "2026-04-21",
      "open": 6.449999809265137,
      "high": 6.650000095367432,
      "low": 6.380000114440918,
      "close": 6.510000228881836,
      "volume": 2690405
    },
    {
      "time": "2026-04-22",
      "open": 6.599999904632568,
      "high": 6.650000095367432,
      "low": 6.065000057220459,
      "close": 6.110000133514404,
      "volume": 2577520
    },
    {
      "time": "2026-04-23",
      "open": 6.099999904632568,
      "high": 6.269999980926514,
      "low": 6.025000095367432,
      "close": 6.190000057220459,
      "volume": 2178996
    },
    {
      "time": "2026-04-24",
      "open": 6.170000076293945,
      "high": 6.179900169372559,
      "low": 5.949999809265137,
      "close": 5.989999771118164,
      "volume": 1603253
    },
    {
      "time": "2026-04-27",
      "open": 5.989999771118164,
      "high": 6.210000038146973,
      "low": 5.989999771118164,
      "close": 6.199999809265137,
      "volume": 2404456
    },
    {
      "time": "2026-04-28",
      "open": 6.25,
      "high": 6.315000057220459,
      "low": 6.150000095367432,
      "close": 6.190000057220459,
      "volume": 1817647
    },
    {
      "time": "2026-04-29",
      "open": 6.150000095367432,
      "high": 6.224999904632568,
      "low": 5.885000228881836,
      "close": 5.960000038146973,
      "volume": 1922699
    },
    {
      "time": "2026-04-30",
      "open": 5.980000019073486,
      "high": 6.260000228881836,
      "low": 5.960000038146973,
      "close": 6.070000171661377,
      "volume": 2465138
    },
    {
      "time": "2026-05-01",
      "open": 6.119999885559082,
      "high": 6.170000076293945,
      "low": 6.050000190734863,
      "close": 6.090000152587891,
      "volume": 2156494
    },
    {
      "time": "2026-05-04",
      "open": 6.079999923706055,
      "high": 6.135000228881836,
      "low": 5.909999847412109,
      "close": 5.909999847412109,
      "volume": 2366696
    },
    {
      "time": "2026-05-05",
      "open": 5.960000038146973,
      "high": 6.105000019073486,
      "low": 5.930099964141846,
      "close": 6.079999923706055,
      "volume": 2361146
    },
    {
      "time": "2026-05-06",
      "open": 6.230000019073486,
      "high": 6.323299884796143,
      "low": 6.159999847412109,
      "close": 6.25,
      "volume": 1346074
    },
    {
      "time": "2026-05-07",
      "open": 6.269999980926514,
      "high": 6.409999847412109,
      "low": 6.195000171661377,
      "close": 6.21999979019165,
      "volume": 1570948
    },
    {
      "time": "2026-05-08",
      "open": 6.289999961853027,
      "high": 6.340000152587891,
      "low": 6.099999904632568,
      "close": 6.25,
      "volume": 1896911
    },
    {
      "time": "2026-05-11",
      "open": 6.229000091552734,
      "high": 6.229000091552734,
      "low": 5.840000152587891,
      "close": 5.880000114440918,
      "volume": 3381146
    },
    {
      "time": "2026-05-12",
      "open": 5.111000061035156,
      "high": 5.119999885559082,
      "low": 4.664999961853027,
      "close": 4.900000095367432,
      "volume": 8432018
    },
    {
      "time": "2026-05-13",
      "open": 4.809999942779541,
      "high": 5.119999885559082,
      "low": 4.730100154876709,
      "close": 4.989999771118164,
      "volume": 4434912
    },
    {
      "time": "2026-05-14",
      "open": 5,
      "high": 5.050000190734863,
      "low": 4.880000114440918,
      "close": 4.960000038146973,
      "volume": 4896124
    },
    {
      "time": "2026-05-15",
      "open": 4.949999809265137,
      "high": 5.119999885559082,
      "low": 4.909999847412109,
      "close": 4.989999771118164,
      "volume": 4821089
    },
    {
      "time": "2026-05-18",
      "open": 5.019999980926514,
      "high": 5.03000020980835,
      "low": 4.835000038146973,
      "close": 4.929999828338623,
      "volume": 4871581
    },
    {
      "time": "2026-05-19",
      "open": 4.909999847412109,
      "high": 5.159999847412109,
      "low": 4.78000020980835,
      "close": 5.019999980926514,
      "volume": 3664767
    },
    {
      "time": "2026-05-20",
      "open": 5.039999961853027,
      "high": 5.039999961853027,
      "low": 4.900000095367432,
      "close": 5.03000020980835,
      "volume": 3645808
    },
    {
      "time": "2026-05-21",
      "open": 4.989999771118164,
      "high": 5.230000019073486,
      "low": 4.940000057220459,
      "close": 5.210000038146973,
      "volume": 2749906
    },
    {
      "time": "2026-05-22",
      "open": 5.199999809265137,
      "high": 5.440000057220459,
      "low": 5.195000171661377,
      "close": 5.400000095367432,
      "volume": 2620587
    },
    {
      "time": "2026-05-26",
      "open": 5.425000190734863,
      "high": 5.590000152587891,
      "low": 5.320000171661377,
      "close": 5.53000020980835,
      "volume": 3160024
    },
    {
      "time": "2026-05-27",
      "open": 5.630000114440918,
      "high": 5.775000095367432,
      "low": 5.619999885559082,
      "close": 5.639999866485596,
      "volume": 3383781
    },
    {
      "time": "2026-05-28",
      "open": 5.599999904632568,
      "high": 5.929999828338623,
      "low": 5.568900108337402,
      "close": 5.840000152587891,
      "volume": 2778033
    },
    {
      "time": "2026-05-29",
      "open": 5.809999942779541,
      "high": 5.8404998779296875,
      "low": 5.715000152587891,
      "close": 5.730000019073486,
      "volume": 4082291
    },
    {
      "time": "2026-06-01",
      "open": 5.639999866485596,
      "high": 5.670000076293945,
      "low": 5.360000133514404,
      "close": 5.360000133514404,
      "volume": 3860337
    },
    {
      "time": "2026-06-02",
      "open": 5.320000171661377,
      "high": 5.425000190734863,
      "low": 5.239999771118164,
      "close": 5.28000020980835,
      "volume": 3008266
    },
    {
      "time": "2026-06-03",
      "open": 5.21999979019165,
      "high": 5.329999923706055,
      "low": 5.179999828338623,
      "close": 5.300000190734863,
      "volume": 2104411
    },
    {
      "time": "2026-06-04",
      "open": 5.304999828338623,
      "high": 5.429999828338623,
      "low": 5.304999828338623,
      "close": 5.409999847412109,
      "volume": 3419485
    },
    {
      "time": "2026-06-05",
      "open": 5.380000114440918,
      "high": 5.519999980926514,
      "low": 5.28000020980835,
      "close": 5.389999866485596,
      "volume": 2339538
    },
    {
      "time": "2026-06-08",
      "open": 5.329999923706055,
      "high": 5.599999904632568,
      "low": 5.320000171661377,
      "close": 5.5,
      "volume": 2255001
    },
    {
      "time": "2026-06-09",
      "open": 5.559999942779541,
      "high": 5.760000228881836,
      "low": 5.494999885559082,
      "close": 5.610000133514404,
      "volume": 2308508
    },
    {
      "time": "2026-06-10",
      "open": 5.539999961853027,
      "high": 5.639999866485596,
      "low": 5.53000020980835,
      "close": 5.53000020980835,
      "volume": 1787383
    },
    {
      "time": "2026-06-11",
      "open": 5.510000228881836,
      "high": 5.829999923706055,
      "low": 5.510000228881836,
      "close": 5.829999923706055,
      "volume": 2434798
    },
    {
      "time": "2026-06-12",
      "open": 5.860000133514404,
      "high": 6.025000095367432,
      "low": 5.849999904632568,
      "close": 5.880000114440918,
      "volume": 3044685
    },
    {
      "time": "2026-06-15",
      "open": 5.949999809265137,
      "high": 6.010000228881836,
      "low": 5.739999771118164,
      "close": 5.849999904632568,
      "volume": 3046254
    },
    {
      "time": "2026-06-16",
      "open": 5.78000020980835,
      "high": 5.954999923706055,
      "low": 5.659999847412109,
      "close": 5.659999847412109,
      "volume": 2750904
    },
    {
      "time": "2026-06-17",
      "open": 5.670000076293945,
      "high": 5.900000095367432,
      "low": 5.519999980926514,
      "close": 5.53000020980835,
      "volume": 2452767
    },
    {
      "time": "2026-06-18",
      "open": 5.579999923706055,
      "high": 5.885000228881836,
      "low": 5.570000171661377,
      "close": 5.869999885559082,
      "volume": 3403328
    },
    {
      "time": "2026-06-22",
      "open": 5.809999942779541,
      "high": 5.835000038146973,
      "low": 5.675000190734863,
      "close": 5.730000019073486,
      "volume": 2347713
    },
    {
      "time": "2026-06-23",
      "open": 5.679999828338623,
      "high": 5.71999979019165,
      "low": 5.559999942779541,
      "close": 5.610000133514404,
      "volume": 2350649
    },
    {
      "time": "2026-06-24",
      "open": 5.619999885559082,
      "high": 5.920000076293945,
      "low": 5.614999771118164,
      "close": 5.880000114440918,
      "volume": 3618737
    },
    {
      "time": "2026-06-25",
      "open": 5.869999885559082,
      "high": 6.065000057220459,
      "low": 5.695000171661377,
      "close": 5.889999866485596,
      "volume": 3141368
    },
    {
      "time": "2026-06-26",
      "open": 5.909999847412109,
      "high": 6.164999961853027,
      "low": 5.820000171661377,
      "close": 6.050000190734863,
      "volume": 23635427
    },
    {
      "time": "2026-06-29",
      "open": 6.03000020980835,
      "high": 6.079999923706055,
      "low": 5.860000133514404,
      "close": 5.980000019073486,
      "volume": 3570768
    },
    {
      "time": "2026-06-30",
      "open": 5.965000152587891,
      "high": 6.21999979019165,
      "low": 5.90500020980835,
      "close": 6.21999979019165,
      "volume": 3345163
    },
    {
      "time": "2026-07-01",
      "open": 6.21999979019165,
      "high": 6.440000057220459,
      "low": 6.1107001304626465,
      "close": 6.389999866485596,
      "volume": 2885025
    },
    {
      "time": "2026-07-02",
      "open": 6.34499979019165,
      "high": 6.534999847412109,
      "low": 6.340000152587891,
      "close": 6.480000019073486,
      "volume": 2543930
    },
    {
      "time": "2026-07-06",
      "open": 6.465000152587891,
      "high": 6.755000114440918,
      "low": 6.295000076293945,
      "close": 6.639999866485596,
      "volume": 4341610
    },
    {
      "time": "2026-07-07",
      "open": 6.739999771118164,
      "high": 6.75,
      "low": 6.505000114440918,
      "close": 6.570000171661377,
      "volume": 3328462
    },
    {
      "time": "2026-07-08",
      "open": 6.489999771118164,
      "high": 6.494999885559082,
      "low": 6.179999828338623,
      "close": 6.320000171661377,
      "volume": 2444005
    },
    {
      "time": "2026-07-09",
      "open": 6.329999923706055,
      "high": 6.545000076293945,
      "low": 6.304999828338623,
      "close": 6.449999809265137,
      "volume": 1740374
    },
    {
      "time": "2026-07-10",
      "open": 6.46999979019165,
      "high": 6.684999942779541,
      "low": 6.460000038146973,
      "close": 6.610000133514404,
      "volume": 1734925
    },
    {
      "time": "2026-07-13",
      "open": 6.639999866485596,
      "high": 6.795000076293945,
      "low": 6.610000133514404,
      "close": 6.610000133514404,
      "volume": 2336813
    },
    {
      "time": "2026-07-14",
      "open": 6.710000038146973,
      "high": 6.710000038146973,
      "low": 6.375,
      "close": 6.46999979019165,
      "volume": 1992904
    },
    {
      "time": "2026-07-15",
      "open": 6.46999979019165,
      "high": 6.954999923706055,
      "low": 6.420000076293945,
      "close": 6.699999809265137,
      "volume": 3317582
    },
    {
      "time": "2026-07-16",
      "open": 6.739999771118164,
      "high": 7.130000114440918,
      "low": 6.680099964141846,
      "close": 7.090000152587891,
      "volume": 3178423
    },
    {
      "time": "2026-07-17",
      "open": 7.019999980926514,
      "high": 7.324999809265137,
      "low": 7.001999855041504,
      "close": 7.28000020980835,
      "volume": 3255446
    },
    {
      "time": "2026-07-20",
      "open": 7.239999771118164,
      "high": 7.315000057220459,
      "low": 7.039999961853027,
      "close": 7.130000114440918,
      "volume": 1846687
    },
    {
      "time": "2026-07-21",
      "open": 7.110000133514404,
      "high": 7.224999904632568,
      "low": 7.050000190734863,
      "close": 7.210000038146973,
      "volume": 2172800
    },
    {
      "time": "2026-07-22",
      "open": 7.170000076293945,
      "high": 7.275000095367432,
      "low": 7.019999980926514,
      "close": 7.079999923706055,
      "volume": 2199095
    },
    {
      "time": "2026-07-23",
      "open": 6.849999904632568,
      "high": 6.880000114440918,
      "low": 6.414999961853027,
      "close": 6.590000152587891,
      "volume": 3500812
    },
    {
      "time": "2026-07-24",
      "open": 6.599999904632568,
      "high": 6.894999980926514,
      "low": 6.545000076293945,
      "close": 6.860000133514404,
      "volume": 1432357
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 5.202200002670288
    },
    {
      "time": "2025-10-06",
      "value": 5.160600004196167
    },
    {
      "time": "2025-10-07",
      "value": 5.12
    },
    {
      "time": "2025-10-08",
      "value": 5.085799999237061
    },
    {
      "time": "2025-10-09",
      "value": 5.052599992752075
    },
    {
      "time": "2025-10-10",
      "value": 5.018399991989136
    },
    {
      "time": "2025-10-13",
      "value": 4.987799987792969
    },
    {
      "time": "2025-10-14",
      "value": 4.95479998588562
    },
    {
      "time": "2025-10-15",
      "value": 4.920999984741211
    },
    {
      "time": "2025-10-16",
      "value": 4.885999984741211
    },
    {
      "time": "2025-10-17",
      "value": 4.852799987792968
    },
    {
      "time": "2025-10-20",
      "value": 4.840399990081787
    },
    {
      "time": "2025-10-21",
      "value": 4.833799991607666
    },
    {
      "time": "2025-10-22",
      "value": 4.82899998664856
    },
    {
      "time": "2025-10-23",
      "value": 4.824599981307983
    },
    {
      "time": "2025-10-24",
      "value": 4.822199974060059
    },
    {
      "time": "2025-10-27",
      "value": 4.815599966049194
    },
    {
      "time": "2025-10-28",
      "value": 4.805799970626831
    },
    {
      "time": "2025-10-29",
      "value": 4.79499997138977
    },
    {
      "time": "2025-10-30",
      "value": 4.781799964904785
    },
    {
      "time": "2025-10-31",
      "value": 4.771599969863892
    },
    {
      "time": "2025-11-03",
      "value": 4.758599967956543
    },
    {
      "time": "2025-11-04",
      "value": 4.74419997215271
    },
    {
      "time": "2025-11-05",
      "value": 4.73419997215271
    },
    {
      "time": "2025-11-06",
      "value": 4.721999979019165
    },
    {
      "time": "2025-11-07",
      "value": 4.712599983215332
    },
    {
      "time": "2025-11-10",
      "value": 4.69979998588562
    },
    {
      "time": "2025-11-11",
      "value": 4.690799989700317
    },
    {
      "time": "2025-11-12",
      "value": 4.684399995803833
    },
    {
      "time": "2025-11-13",
      "value": 4.671799993515014
    },
    {
      "time": "2025-11-14",
      "value": 4.659399995803833
    },
    {
      "time": "2025-11-17",
      "value": 4.642199993133545
    },
    {
      "time": "2025-11-18",
      "value": 4.626399993896484
    },
    {
      "time": "2025-11-19",
      "value": 4.61039999961853
    },
    {
      "time": "2025-11-20",
      "value": 4.591599998474121
    },
    {
      "time": "2025-11-21",
      "value": 4.578199996948242
    },
    {
      "time": "2025-11-24",
      "value": 4.565999994277954
    },
    {
      "time": "2025-11-25",
      "value": 4.556399993896484
    },
    {
      "time": "2025-11-26",
      "value": 4.5489999866485595
    },
    {
      "time": "2025-11-28",
      "value": 4.540799980163574
    },
    {
      "time": "2025-12-01",
      "value": 4.533599987030029
    },
    {
      "time": "2025-12-02",
      "value": 4.526599988937378
    },
    {
      "time": "2025-12-03",
      "value": 4.5211999893188475
    },
    {
      "time": "2025-12-04",
      "value": 4.513399991989136
    },
    {
      "time": "2025-12-05",
      "value": 4.506999998092652
    },
    {
      "time": "2025-12-08",
      "value": 4.493599996566773
    },
    {
      "time": "2025-12-09",
      "value": 4.47920000076294
    },
    {
      "time": "2025-12-10",
      "value": 4.466999998092652
    },
    {
      "time": "2025-12-11",
      "value": 4.454199991226196
    },
    {
      "time": "2025-12-12",
      "value": 4.438999986648559
    },
    {
      "time": "2025-12-15",
      "value": 4.422999982833862
    },
    {
      "time": "2025-12-16",
      "value": 4.409999980926513
    },
    {
      "time": "2025-12-17",
      "value": 4.397799978256225
    },
    {
      "time": "2025-12-18",
      "value": 4.388799982070923
    },
    {
      "time": "2025-12-19",
      "value": 4.381199989318848
    },
    {
      "time": "2025-12-22",
      "value": 4.376999988555908
    },
    {
      "time": "2025-12-23",
      "value": 4.370599994659424
    },
    {
      "time": "2025-12-24",
      "value": 4.363799991607666
    },
    {
      "time": "2025-12-26",
      "value": 4.3595999908447265
    },
    {
      "time": "2025-12-29",
      "value": 4.357999992370606
    },
    {
      "time": "2025-12-30",
      "value": 4.36439998626709
    },
    {
      "time": "2025-12-31",
      "value": 4.36899998664856
    },
    {
      "time": "2026-01-02",
      "value": 4.377599992752075
    },
    {
      "time": "2026-01-05",
      "value": 4.387999992370606
    },
    {
      "time": "2026-01-06",
      "value": 4.402999992370606
    },
    {
      "time": "2026-01-07",
      "value": 4.419999990463257
    },
    {
      "time": "2026-01-08",
      "value": 4.442399997711181
    },
    {
      "time": "2026-01-09",
      "value": 4.4601999950408935
    },
    {
      "time": "2026-01-12",
      "value": 4.478999996185303
    },
    {
      "time": "2026-01-13",
      "value": 4.5005999946594235
    },
    {
      "time": "2026-01-14",
      "value": 4.523799991607666
    },
    {
      "time": "2026-01-15",
      "value": 4.547599992752075
    },
    {
      "time": "2026-01-16",
      "value": 4.575399990081787
    },
    {
      "time": "2026-01-20",
      "value": 4.599799995422363
    },
    {
      "time": "2026-01-21",
      "value": 4.634799995422363
    },
    {
      "time": "2026-01-22",
      "value": 4.668999996185303
    },
    {
      "time": "2026-01-23",
      "value": 4.707599992752075
    },
    {
      "time": "2026-01-26",
      "value": 4.742999992370605
    },
    {
      "time": "2026-01-27",
      "value": 4.775799989700317
    },
    {
      "time": "2026-01-28",
      "value": 4.805999994277954
    },
    {
      "time": "2026-01-29",
      "value": 4.837599992752075
    },
    {
      "time": "2026-01-30",
      "value": 4.877799997329712
    },
    {
      "time": "2026-02-02",
      "value": 4.917199993133545
    },
    {
      "time": "2026-02-03",
      "value": 4.958399991989136
    },
    {
      "time": "2026-02-04",
      "value": 5.009399995803833
    },
    {
      "time": "2026-02-05",
      "value": 5.050599994659424
    },
    {
      "time": "2026-02-06",
      "value": 5.1134000015258785
    },
    {
      "time": "2026-02-09",
      "value": 5.180599994659424
    },
    {
      "time": "2026-02-10",
      "value": 5.22920000076294
    },
    {
      "time": "2026-02-11",
      "value": 5.275600004196167
    },
    {
      "time": "2026-02-12",
      "value": 5.324600000381469
    },
    {
      "time": "2026-02-13",
      "value": 5.377399997711182
    },
    {
      "time": "2026-02-17",
      "value": 5.4396000003814695
    },
    {
      "time": "2026-02-18",
      "value": 5.505200004577636
    },
    {
      "time": "2026-02-19",
      "value": 5.568199996948242
    },
    {
      "time": "2026-02-20",
      "value": 5.641999998092651
    },
    {
      "time": "2026-02-23",
      "value": 5.708399991989136
    },
    {
      "time": "2026-02-24",
      "value": 5.774799995422363
    },
    {
      "time": "2026-02-25",
      "value": 5.837200002670288
    },
    {
      "time": "2026-02-26",
      "value": 5.901600008010864
    },
    {
      "time": "2026-02-27",
      "value": 5.963800010681152
    },
    {
      "time": "2026-03-02",
      "value": 6.021400012969971
    },
    {
      "time": "2026-03-03",
      "value": 6.078000011444092
    },
    {
      "time": "2026-03-04",
      "value": 6.1248000049591065
    },
    {
      "time": "2026-03-05",
      "value": 6.169400005340576
    },
    {
      "time": "2026-03-06",
      "value": 6.21
    },
    {
      "time": "2026-03-09",
      "value": 6.248400001525879
    },
    {
      "time": "2026-03-10",
      "value": 6.28960000038147
    },
    {
      "time": "2026-03-11",
      "value": 6.327000007629395
    },
    {
      "time": "2026-03-12",
      "value": 6.362000007629394
    },
    {
      "time": "2026-03-13",
      "value": 6.388800010681153
    },
    {
      "time": "2026-03-16",
      "value": 6.416600008010864
    },
    {
      "time": "2026-03-17",
      "value": 6.436800003051758
    },
    {
      "time": "2026-03-18",
      "value": 6.452400007247925
    },
    {
      "time": "2026-03-19",
      "value": 6.462600011825561
    },
    {
      "time": "2026-03-20",
      "value": 6.4670000171661375
    },
    {
      "time": "2026-03-23",
      "value": 6.47020001411438
    },
    {
      "time": "2026-03-24",
      "value": 6.479000015258789
    },
    {
      "time": "2026-03-25",
      "value": 6.488000011444091
    },
    {
      "time": "2026-03-26",
      "value": 6.494200019836426
    },
    {
      "time": "2026-03-27",
      "value": 6.4948000240325925
    },
    {
      "time": "2026-03-30",
      "value": 6.493800029754639
    },
    {
      "time": "2026-03-31",
      "value": 6.49580002784729
    },
    {
      "time": "2026-04-01",
      "value": 6.495200023651123
    },
    {
      "time": "2026-04-02",
      "value": 6.483400020599365
    },
    {
      "time": "2026-04-06",
      "value": 6.475800018310547
    },
    {
      "time": "2026-04-07",
      "value": 6.466800022125244
    },
    {
      "time": "2026-04-08",
      "value": 6.460000019073487
    },
    {
      "time": "2026-04-09",
      "value": 6.4582000160217286
    },
    {
      "time": "2026-04-10",
      "value": 6.4586000156402585
    },
    {
      "time": "2026-04-13",
      "value": 6.459800014495849
    },
    {
      "time": "2026-04-14",
      "value": 6.461200008392334
    },
    {
      "time": "2026-04-15",
      "value": 6.463000011444092
    },
    {
      "time": "2026-04-16",
      "value": 6.462000007629395
    },
    {
      "time": "2026-04-17",
      "value": 6.457800006866455
    },
    {
      "time": "2026-04-20",
      "value": 6.463800001144409
    },
    {
      "time": "2026-04-21",
      "value": 6.4472000026702885
    },
    {
      "time": "2026-04-22",
      "value": 6.416200008392334
    },
    {
      "time": "2026-04-23",
      "value": 6.403200006484985
    },
    {
      "time": "2026-04-24",
      "value": 6.388000001907349
    },
    {
      "time": "2026-04-27",
      "value": 6.37539999961853
    },
    {
      "time": "2026-04-28",
      "value": 6.359800004959107
    },
    {
      "time": "2026-04-29",
      "value": 6.328200006484986
    },
    {
      "time": "2026-04-30",
      "value": 6.297000007629395
    },
    {
      "time": "2026-05-01",
      "value": 6.269000015258789
    },
    {
      "time": "2026-05-04",
      "value": 6.2296000099182125
    },
    {
      "time": "2026-05-05",
      "value": 6.202200012207031
    },
    {
      "time": "2026-05-06",
      "value": 6.176400012969971
    },
    {
      "time": "2026-05-07",
      "value": 6.153600006103516
    },
    {
      "time": "2026-05-08",
      "value": 6.131000003814697
    },
    {
      "time": "2026-05-11",
      "value": 6.104000005722046
    },
    {
      "time": "2026-05-12",
      "value": 6.060600004196167
    },
    {
      "time": "2026-05-13",
      "value": 6.021000003814697
    },
    {
      "time": "2026-05-14",
      "value": 5.986200008392334
    },
    {
      "time": "2026-05-15",
      "value": 5.955
    },
    {
      "time": "2026-05-18",
      "value": 5.925399999618531
    },
    {
      "time": "2026-05-19",
      "value": 5.900599994659424
    },
    {
      "time": "2026-05-20",
      "value": 5.871800003051757
    },
    {
      "time": "2026-05-21",
      "value": 5.85
    },
    {
      "time": "2026-05-22",
      "value": 5.832200002670288
    },
    {
      "time": "2026-05-26",
      "value": 5.817400007247925
    },
    {
      "time": "2026-05-27",
      "value": 5.806400003433228
    },
    {
      "time": "2026-05-28",
      "value": 5.8016000080108645
    },
    {
      "time": "2026-05-29",
      "value": 5.797400007247925
    },
    {
      "time": "2026-06-01",
      "value": 5.785800008773804
    },
    {
      "time": "2026-06-02",
      "value": 5.7772000122070315
    },
    {
      "time": "2026-06-03",
      "value": 5.764000015258789
    },
    {
      "time": "2026-06-04",
      "value": 5.754200010299683
    },
    {
      "time": "2026-06-05",
      "value": 5.745000009536743
    },
    {
      "time": "2026-06-08",
      "value": 5.739800004959107
    },
    {
      "time": "2026-06-09",
      "value": 5.739400005340576
    },
    {
      "time": "2026-06-10",
      "value": 5.739400005340576
    },
    {
      "time": "2026-06-11",
      "value": 5.740200004577637
    },
    {
      "time": "2026-06-12",
      "value": 5.745800008773804
    },
    {
      "time": "2026-06-15",
      "value": 5.752800006866455
    },
    {
      "time": "2026-06-16",
      "value": 5.750600004196167
    },
    {
      "time": "2026-06-17",
      "value": 5.746000003814697
    },
    {
      "time": "2026-06-18",
      "value": 5.746000003814697
    },
    {
      "time": "2026-06-22",
      "value": 5.738200006484985
    },
    {
      "time": "2026-06-23",
      "value": 5.730400009155273
    },
    {
      "time": "2026-06-24",
      "value": 5.728200016021728
    },
    {
      "time": "2026-06-25",
      "value": 5.723200016021728
    },
    {
      "time": "2026-06-26",
      "value": 5.721200017929077
    },
    {
      "time": "2026-06-29",
      "value": 5.719200019836426
    },
    {
      "time": "2026-06-30",
      "value": 5.717600011825562
    },
    {
      "time": "2026-07-01",
      "value": 5.716400012969971
    },
    {
      "time": "2026-07-02",
      "value": 5.715800008773804
    },
    {
      "time": "2026-07-06",
      "value": 5.726400003433228
    },
    {
      "time": "2026-07-07",
      "value": 5.734000005722046
    },
    {
      "time": "2026-07-08",
      "value": 5.7406000137329105
    },
    {
      "time": "2026-07-09",
      "value": 5.74560001373291
    },
    {
      "time": "2026-07-10",
      "value": 5.754000015258789
    },
    {
      "time": "2026-07-13",
      "value": 5.767000017166137
    },
    {
      "time": "2026-07-14",
      "value": 5.775000009536743
    },
    {
      "time": "2026-07-15",
      "value": 5.787200002670288
    },
    {
      "time": "2026-07-16",
      "value": 5.810800008773803
    },
    {
      "time": "2026-07-17",
      "value": 5.834800014495849
    },
    {
      "time": "2026-07-20",
      "value": 5.852400016784668
    },
    {
      "time": "2026-07-21",
      "value": 5.872200021743774
    },
    {
      "time": "2026-07-22",
      "value": 5.888800020217896
    },
    {
      "time": "2026-07-23",
      "value": 5.903000020980835
    },
    {
      "time": "2026-07-24",
      "value": 5.9422000217437745
    }
  ],
  "analysis": null
}