{
  "ok": true,
  "cached": false,
  "ticker": "UAMY",
  "price": 4.74,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Bardswich Lloyd",
      "title": "Dir, EVP & Chief Mining Eng",
      "is_csuite": 0,
      "value": 92700,
      "avg_price": 4.63,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Carrabba Joseph A",
      "title": "Director",
      "is_csuite": 0,
      "value": 100536,
      "avg_price": 4.72,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Aguirre Blaise A.",
      "title": "Director",
      "is_csuite": 0,
      "value": 7049,
      "avg_price": 5.04,
      "filing_date": "2026-08-31"
    },
    {
      "owner": "EVANS GARY C",
      "title": "Chairman & CEO",
      "is_csuite": 1,
      "value": 98400,
      "avg_price": 4.92,
      "filing_date": "2026-08-28"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-09-02",
      "n_insiders": 4,
      "score": 5,
      "cluster_value": 298685,
      "acted": 0,
      "filter_notes": "max positions"
    }
  ],
  "bot_positions": [],
  "headlines": [
    {
      "title": "NYSE Texas Office Opening: U.S. Antimony CEO Gary Evans on Market Opportunity",
      "publisher": "NYSE",
      "link": "https://finance.yahoo.com/video/nyse-texas-office-opening-u-174335002.html",
      "published": "2026-09-09"
    },
    {
      "title": "Global Antimony Market Projected to Reach $4.5 Billion by 2036, But the Binding Constraint Is the Permitting Clock",
      "publisher": "CNW Group",
      "link": "https://finance.yahoo.com/markets/commodities/articles/global-antimony-market-projected-reach-180300123.html",
      "published": "2026-09-08"
    },
    {
      "title": "U.S. Antimony CEO Gary Evans Foresees ‘Phenomenal Growth’ Over Next Two Years",
      "publisher": "NYSE",
      "link": "https://finance.yahoo.com/video/u-antimony-ceo-gary-evans-175824674.html",
      "published": "2026-09-04"
    },
    {
      "title": "Critical Metals Spikes 19%, MP Materials and United States Antimony Lag: Is the European Lithium Merger Driving the Move?",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/1e791d3c-93cd-39ba-b39e-5a7356fb73be/critical-metals-spikes-19%25%2C.html",
      "published": "2026-08-25"
    },
    {
      "title": "United States Antimony Reports Progress on Stibnite Hill Mining Campaign",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/commodities/articles/united-states-antimony-reports-progress-123458921.html",
      "published": "2026-08-25"
    },
    {
      "title": "United States Antimony Provides Update on Mining Success at Stibnite Hill, Montana",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/markets/commodities/articles/united-states-antimony-provides-mining-115500994.html",
      "published": "2026-08-25"
    },
    {
      "title": "USA Rare Earth Falls 5% Despite $1.55B Government-Backed Funding, United States Antimony Drops 9%",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/66fc5761-81d5-3b0b-980b-8052dbf92bd1/usa-rare-earth-falls-5%25.html",
      "published": "2026-08-24"
    },
    {
      "title": "USA Rare Earth Rises 8%, Critical Metals Jumps 10%, MP Materials Climbs 5% as the Resource Sector Catches a Bid",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/74fff115-5e7e-377f-a40d-2d1d108ab447/usa-rare-earth-rises-8%25%2C.html",
      "published": "2026-08-21"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 4.909999847412109,
      "high": 5.090000152587891,
      "low": 4.840000152587891,
      "close": 5.070000171661377,
      "volume": 4634000
    },
    {
      "time": "2025-09-16",
      "open": 5.139999866485596,
      "high": 5.5,
      "low": 5.019999980926514,
      "close": 5.320000171661377,
      "volume": 8340700
    },
    {
      "time": "2025-09-17",
      "open": 5.329999923706055,
      "high": 5.679999828338623,
      "low": 5.230000019073486,
      "close": 5.599999904632568,
      "volume": 5658200
    },
    {
      "time": "2025-09-18",
      "open": 5.679999828338623,
      "high": 5.929999828338623,
      "low": 5.480000019073486,
      "close": 5.889999866485596,
      "volume": 6740500
    },
    {
      "time": "2025-09-19",
      "open": 5.980000019073486,
      "high": 6.679999828338623,
      "low": 5.940000057220459,
      "close": 6.489999771118164,
      "volume": 20200400
    },
    {
      "time": "2025-09-22",
      "open": 6.5,
      "high": 6.53000020980835,
      "low": 6.050000190734863,
      "close": 6.449999809265137,
      "volume": 6826500
    },
    {
      "time": "2025-09-23",
      "open": 7.070000171661377,
      "high": 8.170000076293945,
      "low": 6.989999771118164,
      "close": 7.300000190734863,
      "volume": 29007500
    },
    {
      "time": "2025-09-24",
      "open": 7.869999885559082,
      "high": 7.96999979019165,
      "low": 6.460000038146973,
      "close": 6.670000076293945,
      "volume": 14867900
    },
    {
      "time": "2025-09-25",
      "open": 6.5,
      "high": 6.960000038146973,
      "low": 6.150000095367432,
      "close": 6.309999942779541,
      "volume": 11130300
    },
    {
      "time": "2025-09-26",
      "open": 6.460000038146973,
      "high": 7,
      "low": 6.019999980926514,
      "close": 6.25,
      "volume": 9873700
    },
    {
      "time": "2025-09-29",
      "open": 6.420000076293945,
      "high": 6.679999828338623,
      "low": 6.230000019073486,
      "close": 6.389999866485596,
      "volume": 6218100
    },
    {
      "time": "2025-09-30",
      "open": 6.309999942779541,
      "high": 6.630000114440918,
      "low": 5.949999809265137,
      "close": 6.199999809265137,
      "volume": 6488100
    },
    {
      "time": "2025-10-01",
      "open": 6.75,
      "high": 7.679999828338623,
      "low": 6.670000076293945,
      "close": 7.550000190734863,
      "volume": 18193400
    },
    {
      "time": "2025-10-02",
      "open": 7.639999866485596,
      "high": 7.75,
      "low": 7.21999979019165,
      "close": 7.510000228881836,
      "volume": 8271100
    },
    {
      "time": "2025-10-03",
      "open": 7.599999904632568,
      "high": 8.399999618530273,
      "low": 7.460000038146973,
      "close": 7.75,
      "volume": 12260800
    },
    {
      "time": "2025-10-06",
      "open": 8.239999771118164,
      "high": 8.59000015258789,
      "low": 7.599999904632568,
      "close": 8.09000015258789,
      "volume": 15999400
    },
    {
      "time": "2025-10-07",
      "open": 8.489999771118164,
      "high": 9.489999771118164,
      "low": 8.40999984741211,
      "close": 8.699999809265137,
      "volume": 20387700
    },
    {
      "time": "2025-10-08",
      "open": 9.489999771118164,
      "high": 10.039999961853027,
      "low": 9.199999809265137,
      "close": 9.520000457763672,
      "volume": 21930200
    },
    {
      "time": "2025-10-09",
      "open": 10.260000228881836,
      "high": 10.970000267028809,
      "low": 10.09000015258789,
      "close": 10.880000114440918,
      "volume": 19425100
    },
    {
      "time": "2025-10-10",
      "open": 12,
      "high": 13.930000305175781,
      "low": 11.420000076293945,
      "close": 12.210000038146973,
      "volume": 35904100
    },
    {
      "time": "2025-10-13",
      "open": 14.6899995803833,
      "high": 17.270000457763672,
      "low": 13.359999656677246,
      "close": 16.709999084472656,
      "volume": 45854800
    },
    {
      "time": "2025-10-14",
      "open": 19.5,
      "high": 19.709999084472656,
      "low": 15.420000076293945,
      "close": 17.469999313354492,
      "volume": 53749300
    },
    {
      "time": "2025-10-15",
      "open": 15.960000038146973,
      "high": 16.709999084472656,
      "low": 12.880000114440918,
      "close": 13.760000228881836,
      "volume": 41603600
    },
    {
      "time": "2025-10-16",
      "open": 13.8100004196167,
      "high": 14.130000114440918,
      "low": 11.880000114440918,
      "close": 12.5600004196167,
      "volume": 22815900
    },
    {
      "time": "2025-10-17",
      "open": 11.010000228881836,
      "high": 12.399999618530273,
      "low": 10.680000305175781,
      "close": 11.1899995803833,
      "volume": 19399600
    },
    {
      "time": "2025-10-20",
      "open": 13.300000190734863,
      "high": 13.84000015258789,
      "low": 11.020000457763672,
      "close": 13.430000305175781,
      "volume": 31869400
    },
    {
      "time": "2025-10-21",
      "open": 12.5,
      "high": 12.640000343322754,
      "low": 11.210000038146973,
      "close": 12.390000343322754,
      "volume": 24044000
    },
    {
      "time": "2025-10-22",
      "open": 12.0600004196167,
      "high": 13.710000038146973,
      "low": 11.510000228881836,
      "close": 13.109999656677246,
      "volume": 27890400
    },
    {
      "time": "2025-10-23",
      "open": 12.520000457763672,
      "high": 12.5600004196167,
      "low": 11.649999618530273,
      "close": 11.729999542236328,
      "volume": 15557900
    },
    {
      "time": "2025-10-24",
      "open": 11.90999984741211,
      "high": 12.489999771118164,
      "low": 11.4399995803833,
      "close": 12.010000228881836,
      "volume": 14549700
    },
    {
      "time": "2025-10-27",
      "open": 10.15999984741211,
      "high": 10.270000457763672,
      "low": 8.90999984741211,
      "close": 9.569999694824219,
      "volume": 27802800
    },
    {
      "time": "2025-10-28",
      "open": 8.989999771118164,
      "high": 9.680000305175781,
      "low": 8.930000305175781,
      "close": 9.140000343322754,
      "volume": 13061400
    },
    {
      "time": "2025-10-29",
      "open": 8.949999809265137,
      "high": 9.140000343322754,
      "low": 8.149999618530273,
      "close": 8.399999618530273,
      "volume": 20673800
    },
    {
      "time": "2025-10-30",
      "open": 9.25,
      "high": 9.329999923706055,
      "low": 7.889999866485596,
      "close": 8.34000015258789,
      "volume": 21940400
    },
    {
      "time": "2025-10-31",
      "open": 8.140000343322754,
      "high": 8.3100004196167,
      "low": 7.710000038146973,
      "close": 8.069999694824219,
      "volume": 13268000
    },
    {
      "time": "2025-11-03",
      "open": 7.440000057220459,
      "high": 7.71999979019165,
      "low": 6.849999904632568,
      "close": 7.039999961853027,
      "volume": 16318100
    },
    {
      "time": "2025-11-04",
      "open": 6.5,
      "high": 7.25,
      "low": 6.449999809265137,
      "close": 6.96999979019165,
      "volume": 11613700
    },
    {
      "time": "2025-11-05",
      "open": 6.679999828338623,
      "high": 6.869999885559082,
      "low": 6.349999904632568,
      "close": 6.360000133514404,
      "volume": 12262300
    },
    {
      "time": "2025-11-06",
      "open": 6.690000057220459,
      "high": 7.079999923706055,
      "low": 6.239999771118164,
      "close": 7.059999942779541,
      "volume": 17612300
    },
    {
      "time": "2025-11-07",
      "open": 6.639999866485596,
      "high": 8.489999771118164,
      "low": 6.539999961853027,
      "close": 8.319999694824219,
      "volume": 24053900
    },
    {
      "time": "2025-11-10",
      "open": 8.489999771118164,
      "high": 8.600000381469727,
      "low": 7.539999961853027,
      "close": 7.670000076293945,
      "volume": 16233700
    },
    {
      "time": "2025-11-11",
      "open": 7.900000095367432,
      "high": 8.229999542236328,
      "low": 7.610000133514404,
      "close": 8.069999694824219,
      "volume": 10501600
    },
    {
      "time": "2025-11-12",
      "open": 7.96999979019165,
      "high": 8.180000305175781,
      "low": 7.46999979019165,
      "close": 7.619999885559082,
      "volume": 11709800
    },
    {
      "time": "2025-11-13",
      "open": 7.400000095367432,
      "high": 8.039999961853027,
      "low": 7.050000190734863,
      "close": 7.190000057220459,
      "volume": 11972800
    },
    {
      "time": "2025-11-14",
      "open": 6.639999866485596,
      "high": 7.789999961853027,
      "low": 6.570000171661377,
      "close": 7.380000114440918,
      "volume": 11591300
    },
    {
      "time": "2025-11-17",
      "open": 7.389999866485596,
      "high": 7.440000057220459,
      "low": 6.699999809265137,
      "close": 6.849999904632568,
      "volume": 8666900
    },
    {
      "time": "2025-11-18",
      "open": 6.800000190734863,
      "high": 7.309999942779541,
      "low": 6.800000190734863,
      "close": 7.079999923706055,
      "volume": 8127100
    },
    {
      "time": "2025-11-19",
      "open": 7.320000171661377,
      "high": 7.460000038146973,
      "low": 6.730000019073486,
      "close": 6.739999771118164,
      "volume": 7675500
    },
    {
      "time": "2025-11-20",
      "open": 6.929999828338623,
      "high": 7.059999942779541,
      "low": 5.840000152587891,
      "close": 5.880000114440918,
      "volume": 11657500
    },
    {
      "time": "2025-11-21",
      "open": 5.900000095367432,
      "high": 5.980000019073486,
      "low": 5.409999847412109,
      "close": 5.869999885559082,
      "volume": 10339400
    },
    {
      "time": "2025-11-24",
      "open": 5.849999904632568,
      "high": 6,
      "low": 5.760000228881836,
      "close": 5.880000114440918,
      "volume": 8970900
    },
    {
      "time": "2025-11-25",
      "open": 5.949999809265137,
      "high": 6,
      "low": 5.480000019073486,
      "close": 5.789999961853027,
      "volume": 5950300
    },
    {
      "time": "2025-11-26",
      "open": 5.75,
      "high": 5.949999809265137,
      "low": 5.690000057220459,
      "close": 5.789999961853027,
      "volume": 4976600
    },
    {
      "time": "2025-11-28",
      "open": 5.860000133514404,
      "high": 6.190000057220459,
      "low": 5.78000020980835,
      "close": 6.110000133514404,
      "volume": 4489800
    },
    {
      "time": "2025-12-01",
      "open": 5.989999771118164,
      "high": 6.050000190734863,
      "low": 5.440000057220459,
      "close": 5.480000019073486,
      "volume": 8383200
    },
    {
      "time": "2025-12-02",
      "open": 5.46999979019165,
      "high": 5.639999866485596,
      "low": 5.349999904632568,
      "close": 5.360000133514404,
      "volume": 6016900
    },
    {
      "time": "2025-12-03",
      "open": 5.360000133514404,
      "high": 5.400000095367432,
      "low": 5.159999847412109,
      "close": 5.320000171661377,
      "volume": 4834900
    },
    {
      "time": "2025-12-04",
      "open": 5.21999979019165,
      "high": 6.210000038146973,
      "low": 5.21999979019165,
      "close": 6.119999885559082,
      "volume": 14179700
    },
    {
      "time": "2025-12-05",
      "open": 6.489999771118164,
      "high": 6.949999809265137,
      "low": 6.300000190734863,
      "close": 6.360000133514404,
      "volume": 16027900
    },
    {
      "time": "2025-12-08",
      "open": 6.389999866485596,
      "high": 6.610000133514404,
      "low": 6.159999847412109,
      "close": 6.349999904632568,
      "volume": 7155500
    },
    {
      "time": "2025-12-09",
      "open": 6.309999942779541,
      "high": 6.570000171661377,
      "low": 6.010000228881836,
      "close": 6.440000057220459,
      "volume": 5856200
    },
    {
      "time": "2025-12-10",
      "open": 6.349999904632568,
      "high": 6.429999828338623,
      "low": 5.789999961853027,
      "close": 5.920000076293945,
      "volume": 7700700
    },
    {
      "time": "2025-12-11",
      "open": 5.829999923706055,
      "high": 6.099999904632568,
      "low": 5.579999923706055,
      "close": 6,
      "volume": 6328200
    },
    {
      "time": "2025-12-12",
      "open": 6.019999980926514,
      "high": 6.019999980926514,
      "low": 5.409999847412109,
      "close": 5.599999904632568,
      "volume": 7078700
    },
    {
      "time": "2025-12-15",
      "open": 5.449999809265137,
      "high": 5.650000095367432,
      "low": 4.949999809265137,
      "close": 4.980000019073486,
      "volume": 7681900
    },
    {
      "time": "2025-12-16",
      "open": 4.820000171661377,
      "high": 5,
      "low": 4.769999980926514,
      "close": 4.980000019073486,
      "volume": 5876200
    },
    {
      "time": "2025-12-17",
      "open": 4.949999809265137,
      "high": 5.079999923706055,
      "low": 4.5,
      "close": 4.539999961853027,
      "volume": 6168500
    },
    {
      "time": "2025-12-18",
      "open": 4.590000152587891,
      "high": 4.900000095367432,
      "low": 4.360000133514404,
      "close": 4.489999771118164,
      "volume": 6348300
    },
    {
      "time": "2025-12-19",
      "open": 4.519999980926514,
      "high": 4.940000057220459,
      "low": 4.5,
      "close": 4.820000171661377,
      "volume": 12546600
    },
    {
      "time": "2025-12-22",
      "open": 5.139999866485596,
      "high": 5.789999961853027,
      "low": 5.019999980926514,
      "close": 5.590000152587891,
      "volume": 10708400
    },
    {
      "time": "2025-12-23",
      "open": 5.630000114440918,
      "high": 6.360000133514404,
      "low": 5.519999980926514,
      "close": 6.03000020980835,
      "volume": 14537700
    },
    {
      "time": "2025-12-24",
      "open": 6.150000095367432,
      "high": 6.400000095367432,
      "low": 5.960000038146973,
      "close": 6.349999904632568,
      "volume": 5574000
    },
    {
      "time": "2025-12-26",
      "open": 6.579999923706055,
      "high": 6.909999847412109,
      "low": 6.03000020980835,
      "close": 6.239999771118164,
      "volume": 12744300
    },
    {
      "time": "2025-12-29",
      "open": 5.929999828338623,
      "high": 6.429999828338623,
      "low": 5.570000171661377,
      "close": 5.610000133514404,
      "volume": 9518900
    },
    {
      "time": "2025-12-30",
      "open": 5.639999866485596,
      "high": 5.650000095367432,
      "low": 5.070000171661377,
      "close": 5.179999828338623,
      "volume": 9333300
    },
    {
      "time": "2025-12-31",
      "open": 5.150000095367432,
      "high": 5.159999847412109,
      "low": 4.869999885559082,
      "close": 5.019999980926514,
      "volume": 8148100
    },
    {
      "time": "2026-01-02",
      "open": 5.199999809265137,
      "high": 6.150000095367432,
      "low": 5.179999828338623,
      "close": 5.929999828338623,
      "volume": 11170000
    },
    {
      "time": "2026-01-05",
      "open": 6.400000095367432,
      "high": 7.090000152587891,
      "low": 6.199999809265137,
      "close": 6.869999885559082,
      "volume": 14846900
    },
    {
      "time": "2026-01-06",
      "open": 7.25,
      "high": 7.590000152587891,
      "low": 6.610000133514404,
      "close": 6.989999771118164,
      "volume": 14662700
    },
    {
      "time": "2026-01-07",
      "open": 7,
      "high": 8.069999694824219,
      "low": 6.909999847412109,
      "close": 7.840000152587891,
      "volume": 24066000
    },
    {
      "time": "2026-01-08",
      "open": 7.599999904632568,
      "high": 8.09000015258789,
      "low": 7.340000152587891,
      "close": 7.409999847412109,
      "volume": 14327800
    },
    {
      "time": "2026-01-09",
      "open": 7.46999979019165,
      "high": 7.96999979019165,
      "low": 7.21999979019165,
      "close": 7.650000095367432,
      "volume": 12036800
    },
    {
      "time": "2026-01-12",
      "open": 8.010000228881836,
      "high": 8.949999809265137,
      "low": 7.539999961853027,
      "close": 8.569999694824219,
      "volume": 19614900
    },
    {
      "time": "2026-01-13",
      "open": 8.720000267028809,
      "high": 8.84000015258789,
      "low": 7.679999828338623,
      "close": 7.75,
      "volume": 16092900
    },
    {
      "time": "2026-01-14",
      "open": 7.900000095367432,
      "high": 8.960000038146973,
      "low": 7.400000095367432,
      "close": 8.779999732971191,
      "volume": 18438600
    },
    {
      "time": "2026-01-15",
      "open": 8.5,
      "high": 8.760000228881836,
      "low": 8.210000038146973,
      "close": 8.289999961853027,
      "volume": 13514200
    },
    {
      "time": "2026-01-16",
      "open": 8.399999618530273,
      "high": 8.789999961853027,
      "low": 7.880000114440918,
      "close": 8.289999961853027,
      "volume": 13694500
    },
    {
      "time": "2026-01-20",
      "open": 8.449999809265137,
      "high": 9.399999618530273,
      "low": 8.329999923706055,
      "close": 9.270000457763672,
      "volume": 24210500
    },
    {
      "time": "2026-01-21",
      "open": 9.449999809265137,
      "high": 10.130000114440918,
      "low": 8.65999984741211,
      "close": 9.109999656677246,
      "volume": 23807800
    },
    {
      "time": "2026-01-22",
      "open": 9.149999618530273,
      "high": 10.59000015258789,
      "low": 9.100000381469727,
      "close": 10.1899995803833,
      "volume": 19507100
    },
    {
      "time": "2026-01-23",
      "open": 10.369999885559082,
      "high": 11.239999771118164,
      "low": 9.800000190734863,
      "close": 10.850000381469727,
      "volume": 21782700
    },
    {
      "time": "2026-01-26",
      "open": 11.920000076293945,
      "high": 11.970000267028809,
      "low": 8.899999618530273,
      "close": 9.5,
      "volume": 33438100
    },
    {
      "time": "2026-01-27",
      "open": 9.229999542236328,
      "high": 10.020000457763672,
      "low": 9.130000114440918,
      "close": 9.90999984741211,
      "volume": 15496500
    },
    {
      "time": "2026-01-28",
      "open": 9.899999618530273,
      "high": 10.210000038146973,
      "low": 9.130000114440918,
      "close": 9.699999809265137,
      "volume": 17920700
    },
    {
      "time": "2026-01-29",
      "open": 8.880000114440918,
      "high": 9.220000267028809,
      "low": 7.800000190734863,
      "close": 8.289999961853027,
      "volume": 23878700
    },
    {
      "time": "2026-01-30",
      "open": 8,
      "high": 8.550000190734863,
      "low": 7.210000038146973,
      "close": 7.329999923706055,
      "volume": 16249700
    },
    {
      "time": "2026-02-02",
      "open": 7.880000114440918,
      "high": 8.369999885559082,
      "low": 7.400000095367432,
      "close": 7.860000133514404,
      "volume": 16933100
    },
    {
      "time": "2026-02-03",
      "open": 8.199999809265137,
      "high": 9.65999984741211,
      "low": 8.130000114440918,
      "close": 9.649999618530273,
      "volume": 24665000
    },
    {
      "time": "2026-02-04",
      "open": 9.3100004196167,
      "high": 9.59000015258789,
      "low": 7.769999980926514,
      "close": 8.069999694824219,
      "volume": 19368400
    },
    {
      "time": "2026-02-05",
      "open": 7.579999923706055,
      "high": 7.949999809265137,
      "low": 7.349999904632568,
      "close": 7.46999979019165,
      "volume": 9358600
    },
    {
      "time": "2026-02-06",
      "open": 7.760000228881836,
      "high": 8.649999618530273,
      "low": 7.630000114440918,
      "close": 8.609999656677246,
      "volume": 12259000
    },
    {
      "time": "2026-02-09",
      "open": 8.270000457763672,
      "high": 8.449999809265137,
      "low": 7.920000076293945,
      "close": 8.229999542236328,
      "volume": 11304400
    },
    {
      "time": "2026-02-10",
      "open": 9,
      "high": 9,
      "low": 7.989999771118164,
      "close": 8.149999618530273,
      "volume": 16414000
    },
    {
      "time": "2026-02-11",
      "open": 8.430000305175781,
      "high": 9.140000343322754,
      "low": 7.809999942779541,
      "close": 8.09000015258789,
      "volume": 17540600
    },
    {
      "time": "2026-02-12",
      "open": 8.130000114440918,
      "high": 8.149999618530273,
      "low": 7.21999979019165,
      "close": 7.389999866485596,
      "volume": 8952500
    },
    {
      "time": "2026-02-13",
      "open": 7.369999885559082,
      "high": 7.940000057220459,
      "low": 7.110000133514404,
      "close": 7.619999885559082,
      "volume": 8542300
    },
    {
      "time": "2026-02-17",
      "open": 7.300000190734863,
      "high": 7.400000095367432,
      "low": 6.880000114440918,
      "close": 7.25,
      "volume": 8972200
    },
    {
      "time": "2026-02-18",
      "open": 7.449999809265137,
      "high": 7.730000019073486,
      "low": 7.239999771118164,
      "close": 7.449999809265137,
      "volume": 6096100
    },
    {
      "time": "2026-02-19",
      "open": 7.400000095367432,
      "high": 7.739999771118164,
      "low": 7.139999866485596,
      "close": 7.699999809265137,
      "volume": 5013400
    },
    {
      "time": "2026-02-20",
      "open": 7.599999904632568,
      "high": 7.880000114440918,
      "low": 7.199999809265137,
      "close": 7.389999866485596,
      "volume": 7091900
    },
    {
      "time": "2026-02-23",
      "open": 7.300000190734863,
      "high": 7.78000020980835,
      "low": 7.170000076293945,
      "close": 7.739999771118164,
      "volume": 6570400
    },
    {
      "time": "2026-02-24",
      "open": 7.78000020980835,
      "high": 8.390000343322754,
      "low": 7.480000019073486,
      "close": 8.369999885559082,
      "volume": 9257900
    },
    {
      "time": "2026-02-25",
      "open": 8.569999694824219,
      "high": 9.270000457763672,
      "low": 8.3100004196167,
      "close": 9.149999618530273,
      "volume": 11833600
    },
    {
      "time": "2026-02-26",
      "open": 8.899999618530273,
      "high": 9.319999694824219,
      "low": 8.600000381469727,
      "close": 8.90999984741211,
      "volume": 9730300
    },
    {
      "time": "2026-02-27",
      "open": 8.890000343322754,
      "high": 9.050000190734863,
      "low": 8.630000114440918,
      "close": 8.9399995803833,
      "volume": 7951300
    },
    {
      "time": "2026-03-02",
      "open": 9.260000228881836,
      "high": 10.720000267028809,
      "low": 9.220000267028809,
      "close": 10.649999618530273,
      "volume": 22347700
    },
    {
      "time": "2026-03-03",
      "open": 9.800000190734863,
      "high": 10.239999771118164,
      "low": 9.399999618530273,
      "close": 9.59000015258789,
      "volume": 11743300
    },
    {
      "time": "2026-03-04",
      "open": 9.920000076293945,
      "high": 10,
      "low": 9.3100004196167,
      "close": 9.680000305175781,
      "volume": 8415400
    },
    {
      "time": "2026-03-05",
      "open": 10,
      "high": 10.079999923706055,
      "low": 8.989999771118164,
      "close": 9.260000228881836,
      "volume": 12546600
    },
    {
      "time": "2026-03-06",
      "open": 8.819999694824219,
      "high": 10.430000305175781,
      "low": 8.800000190734863,
      "close": 9.569999694824219,
      "volume": 19307400
    },
    {
      "time": "2026-03-09",
      "open": 9.300000190734863,
      "high": 9.8100004196167,
      "low": 8.760000228881836,
      "close": 9.600000381469727,
      "volume": 11590400
    },
    {
      "time": "2026-03-10",
      "open": 9.5600004196167,
      "high": 11.300000190734863,
      "low": 9.550000190734863,
      "close": 11.229999542236328,
      "volume": 21250200
    },
    {
      "time": "2026-03-11",
      "open": 11.449999809265137,
      "high": 11.489999771118164,
      "low": 10.25,
      "close": 10.510000228881836,
      "volume": 15307700
    },
    {
      "time": "2026-03-12",
      "open": 10.289999961853027,
      "high": 10.390000343322754,
      "low": 9.5,
      "close": 9.680000305175781,
      "volume": 13011900
    },
    {
      "time": "2026-03-13",
      "open": 9.760000228881836,
      "high": 10.0600004196167,
      "low": 8.949999809265137,
      "close": 9.220000267028809,
      "volume": 12379600
    },
    {
      "time": "2026-03-16",
      "open": 9.5,
      "high": 11.079999923706055,
      "low": 9.5,
      "close": 10.979999542236328,
      "volume": 22305700
    },
    {
      "time": "2026-03-17",
      "open": 10.789999961853027,
      "high": 11.1899995803833,
      "low": 10.1899995803833,
      "close": 10.300000190734863,
      "volume": 12582100
    },
    {
      "time": "2026-03-18",
      "open": 10.100000381469727,
      "high": 10.199999809265137,
      "low": 9.34000015258789,
      "close": 9.34000015258789,
      "volume": 12165900
    },
    {
      "time": "2026-03-19",
      "open": 9.020000457763672,
      "high": 9.239999771118164,
      "low": 8.640000343322754,
      "close": 9.109999656677246,
      "volume": 12455100
    },
    {
      "time": "2026-03-20",
      "open": 9.90999984741211,
      "high": 10,
      "low": 8.039999961853027,
      "close": 8.15999984741211,
      "volume": 29706500
    },
    {
      "time": "2026-03-23",
      "open": 8.470000267028809,
      "high": 9.270000457763672,
      "low": 8.25,
      "close": 8.9399995803833,
      "volume": 15998500
    },
    {
      "time": "2026-03-24",
      "open": 8.819999694824219,
      "high": 9.279999732971191,
      "low": 8.399999618530273,
      "close": 9.279999732971191,
      "volume": 11583400
    },
    {
      "time": "2026-03-25",
      "open": 9.630000114440918,
      "high": 10.069999694824219,
      "low": 9.539999961853027,
      "close": 9.869999885559082,
      "volume": 14619800
    },
    {
      "time": "2026-03-26",
      "open": 9.399999618530273,
      "high": 9.5,
      "low": 8.699999809265137,
      "close": 8.850000381469727,
      "volume": 9578400
    },
    {
      "time": "2026-03-27",
      "open": 8.760000228881836,
      "high": 9.079999923706055,
      "low": 8.65999984741211,
      "close": 8.75,
      "volume": 7084900
    },
    {
      "time": "2026-03-30",
      "open": 8.819999694824219,
      "high": 8.850000381469727,
      "low": 7.800000190734863,
      "close": 7.869999885559082,
      "volume": 10275200
    },
    {
      "time": "2026-03-31",
      "open": 8.140000343322754,
      "high": 8.800000190734863,
      "low": 8.010000228881836,
      "close": 8.729999542236328,
      "volume": 8343500
    },
    {
      "time": "2026-04-01",
      "open": 8.979999542236328,
      "high": 9.050000190734863,
      "low": 8.239999771118164,
      "close": 8.300000190734863,
      "volume": 10183000
    },
    {
      "time": "2026-04-02",
      "open": 7.909999847412109,
      "high": 9.050000190734863,
      "low": 7.869999885559082,
      "close": 8.6899995803833,
      "volume": 9596600
    },
    {
      "time": "2026-04-06",
      "open": 8.609999656677246,
      "high": 8.850000381469727,
      "low": 8.079999923706055,
      "close": 8.279999732971191,
      "volume": 7476900
    },
    {
      "time": "2026-04-07",
      "open": 8.199999809265137,
      "high": 8.3100004196167,
      "low": 7.840000152587891,
      "close": 8.130000114440918,
      "volume": 7396000
    },
    {
      "time": "2026-04-08",
      "open": 8.869999885559082,
      "high": 9.100000381469727,
      "low": 8.479999542236328,
      "close": 8.84000015258789,
      "volume": 9024100
    },
    {
      "time": "2026-04-09",
      "open": 8.609999656677246,
      "high": 9.15999984741211,
      "low": 8.5600004196167,
      "close": 8.770000457763672,
      "volume": 8000800
    },
    {
      "time": "2026-04-10",
      "open": 8.850000381469727,
      "high": 9.4399995803833,
      "low": 8.3100004196167,
      "close": 8.359999656677246,
      "volume": 10896300
    },
    {
      "time": "2026-04-13",
      "open": 8.210000038146973,
      "high": 9.350000381469727,
      "low": 8.09000015258789,
      "close": 9.289999961853027,
      "volume": 12264500
    },
    {
      "time": "2026-04-14",
      "open": 9.479999542236328,
      "high": 9.649999618530273,
      "low": 9.029999732971191,
      "close": 9.369999885559082,
      "volume": 10020600
    },
    {
      "time": "2026-04-15",
      "open": 9.489999771118164,
      "high": 10.710000038146973,
      "low": 9.470000267028809,
      "close": 10.699999809265137,
      "volume": 15905000
    },
    {
      "time": "2026-04-16",
      "open": 10.979999542236328,
      "high": 10.989999771118164,
      "low": 10.369999885559082,
      "close": 10.420000076293945,
      "volume": 12479700
    },
    {
      "time": "2026-04-17",
      "open": 10.869999885559082,
      "high": 11.430000305175781,
      "low": 10.359999656677246,
      "close": 10.569999694824219,
      "volume": 10971300
    },
    {
      "time": "2026-04-20",
      "open": 10.5,
      "high": 11.229999542236328,
      "low": 10.399999618530273,
      "close": 10.640000343322754,
      "volume": 10954200
    },
    {
      "time": "2026-04-21",
      "open": 10.770000457763672,
      "high": 10.770000457763672,
      "low": 9.979999542236328,
      "close": 10.069999694824219,
      "volume": 9860700
    },
    {
      "time": "2026-04-22",
      "open": 10.390000343322754,
      "high": 10.989999771118164,
      "low": 10.010000228881836,
      "close": 10.600000381469727,
      "volume": 8968600
    },
    {
      "time": "2026-04-23",
      "open": 10.3100004196167,
      "high": 10.600000381469727,
      "low": 9.770000457763672,
      "close": 10.119999885559082,
      "volume": 11334200
    },
    {
      "time": "2026-04-24",
      "open": 10.270000457763672,
      "high": 10.470000267028809,
      "low": 9.579999923706055,
      "close": 9.739999771118164,
      "volume": 11111900
    },
    {
      "time": "2026-04-27",
      "open": 9.600000381469727,
      "high": 11.229999542236328,
      "low": 9.600000381469727,
      "close": 11.180000305175781,
      "volume": 14519800
    },
    {
      "time": "2026-04-28",
      "open": 10.729999542236328,
      "high": 11.869999885559082,
      "low": 10.350000381469727,
      "close": 10.8100004196167,
      "volume": 19069400
    },
    {
      "time": "2026-04-29",
      "open": 10.770000457763672,
      "high": 10.770000457763672,
      "low": 9.34000015258789,
      "close": 9.979999542236328,
      "volume": 15459100
    },
    {
      "time": "2026-04-30",
      "open": 10.15999984741211,
      "high": 12.359999656677246,
      "low": 10.130000114440918,
      "close": 12.010000228881836,
      "volume": 21429000
    },
    {
      "time": "2026-05-01",
      "open": 11.789999961853027,
      "high": 12.609999656677246,
      "low": 11.359999656677246,
      "close": 12.149999618530273,
      "volume": 18476500
    },
    {
      "time": "2026-05-04",
      "open": 12.3100004196167,
      "high": 12.569999694824219,
      "low": 11.529999732971191,
      "close": 11.75,
      "volume": 21721500
    },
    {
      "time": "2026-05-05",
      "open": 11.850000381469727,
      "high": 11.920000076293945,
      "low": 10.579999923706055,
      "close": 11.149999618530273,
      "volume": 18510200
    },
    {
      "time": "2026-05-06",
      "open": 11.229999542236328,
      "high": 12.640000343322754,
      "low": 10.960000038146973,
      "close": 12.609999656677246,
      "volume": 17267700
    },
    {
      "time": "2026-05-07",
      "open": 12.550000190734863,
      "high": 12.640000343322754,
      "low": 10.850000381469727,
      "close": 11.020000457763672,
      "volume": 14340100
    },
    {
      "time": "2026-05-08",
      "open": 11.5,
      "high": 11.5,
      "low": 10.489999771118164,
      "close": 10.65999984741211,
      "volume": 10666100
    },
    {
      "time": "2026-05-11",
      "open": 10.699999809265137,
      "high": 10.890000343322754,
      "low": 10.039999961853027,
      "close": 10.649999618530273,
      "volume": 12629700
    },
    {
      "time": "2026-05-12",
      "open": 10.4399995803833,
      "high": 11.050000190734863,
      "low": 9.770000457763672,
      "close": 10.5,
      "volume": 13939000
    },
    {
      "time": "2026-05-13",
      "open": 10.3100004196167,
      "high": 10.550000190734863,
      "low": 9.789999961853027,
      "close": 9.970000267028809,
      "volume": 9301300
    },
    {
      "time": "2026-05-14",
      "open": 9.850000381469727,
      "high": 9.899999618530273,
      "low": 9.100000381469727,
      "close": 9.569999694824219,
      "volume": 11168300
    },
    {
      "time": "2026-05-15",
      "open": 9.34000015258789,
      "high": 9.710000038146973,
      "low": 8.460000038146973,
      "close": 8.609999656677246,
      "volume": 14692900
    },
    {
      "time": "2026-05-18",
      "open": 8.739999771118164,
      "high": 8.800000190734863,
      "low": 8.020000457763672,
      "close": 8.039999961853027,
      "volume": 9009300
    },
    {
      "time": "2026-05-19",
      "open": 8,
      "high": 8.0600004196167,
      "low": 7.329999923706055,
      "close": 7.440000057220459,
      "volume": 15583100
    },
    {
      "time": "2026-05-20",
      "open": 7.75,
      "high": 8.5600004196167,
      "low": 7.570000171661377,
      "close": 8.329999923706055,
      "volume": 16401000
    },
    {
      "time": "2026-05-21",
      "open": 8.25,
      "high": 8.600000381469727,
      "low": 8.109999656677246,
      "close": 8.199999809265137,
      "volume": 10062100
    },
    {
      "time": "2026-05-22",
      "open": 8.399999618530273,
      "high": 8.699999809265137,
      "low": 8.25,
      "close": 8.420000076293945,
      "volume": 9861100
    },
    {
      "time": "2026-05-26",
      "open": 8.65999984741211,
      "high": 8.970000267028809,
      "low": 8.380000114440918,
      "close": 8.8100004196167,
      "volume": 12100800
    },
    {
      "time": "2026-05-27",
      "open": 8.5,
      "high": 9.260000228881836,
      "low": 8.430000305175781,
      "close": 9.239999771118164,
      "volume": 10257300
    },
    {
      "time": "2026-05-28",
      "open": 9.0600004196167,
      "high": 9.220000267028809,
      "low": 8.850000381469727,
      "close": 9.100000381469727,
      "volume": 6553500
    },
    {
      "time": "2026-05-29",
      "open": 9.050000190734863,
      "high": 9.15999984741211,
      "low": 8.680000305175781,
      "close": 8.979999542236328,
      "volume": 7254400
    },
    {
      "time": "2026-06-01",
      "open": 8.8100004196167,
      "high": 9.649999618530273,
      "low": 8.600000381469727,
      "close": 9.260000228881836,
      "volume": 9850400
    },
    {
      "time": "2026-06-02",
      "open": 9.220000267028809,
      "high": 10.229999542236328,
      "low": 9.170000076293945,
      "close": 10.1899995803833,
      "volume": 11907300
    },
    {
      "time": "2026-06-03",
      "open": 9.970000267028809,
      "high": 10.130000114440918,
      "low": 9.09000015258789,
      "close": 9.15999984741211,
      "volume": 10400200
    },
    {
      "time": "2026-06-04",
      "open": 9.140000343322754,
      "high": 9.140000343322754,
      "low": 8.5,
      "close": 8.649999618530273,
      "volume": 10239900
    },
    {
      "time": "2026-06-05",
      "open": 8.449999809265137,
      "high": 8.449999809265137,
      "low": 7.599999904632568,
      "close": 7.710000038146973,
      "volume": 10450600
    },
    {
      "time": "2026-06-08",
      "open": 8.020000457763672,
      "high": 8.069999694824219,
      "low": 7.730000019073486,
      "close": 7.809999942779541,
      "volume": 5776000
    },
    {
      "time": "2026-06-09",
      "open": 7.860000133514404,
      "high": 7.889999866485596,
      "low": 6.949999809265137,
      "close": 7.28000020980835,
      "volume": 10830800
    },
    {
      "time": "2026-06-10",
      "open": 7.269999980926514,
      "high": 7.550000190734863,
      "low": 6.769999980926514,
      "close": 6.860000133514404,
      "volume": 11538600
    },
    {
      "time": "2026-06-11",
      "open": 6.900000095367432,
      "high": 7.340000152587891,
      "low": 6.71999979019165,
      "close": 7.329999923706055,
      "volume": 9943100
    },
    {
      "time": "2026-06-12",
      "open": 7.28000020980835,
      "high": 7.320000171661377,
      "low": 6.889999866485596,
      "close": 7.039999961853027,
      "volume": 6869900
    },
    {
      "time": "2026-06-15",
      "open": 7.53000020980835,
      "high": 7.860000133514404,
      "low": 7.400000095367432,
      "close": 7.480000019073486,
      "volume": 6806900
    },
    {
      "time": "2026-06-16",
      "open": 7.380000114440918,
      "high": 7.449999809265137,
      "low": 7.019999980926514,
      "close": 7.090000152587891,
      "volume": 5858800
    },
    {
      "time": "2026-06-17",
      "open": 7.230000019073486,
      "high": 7.840000152587891,
      "low": 7.190000057220459,
      "close": 7.659999847412109,
      "volume": 9504000
    },
    {
      "time": "2026-06-18",
      "open": 7.760000228881836,
      "high": 8.050000190734863,
      "low": 7.5,
      "close": 7.849999904632568,
      "volume": 11919400
    },
    {
      "time": "2026-06-22",
      "open": 7.699999809265137,
      "high": 7.880000114440918,
      "low": 7.46999979019165,
      "close": 7.800000190734863,
      "volume": 6342000
    },
    {
      "time": "2026-06-23",
      "open": 7.349999904632568,
      "high": 7.690000057220459,
      "low": 7,
      "close": 7.010000228881836,
      "volume": 5562800
    },
    {
      "time": "2026-06-24",
      "open": 7.010000228881836,
      "high": 7.050000190734863,
      "low": 6.400000095367432,
      "close": 6.570000171661377,
      "volume": 8810800
    },
    {
      "time": "2026-06-25",
      "open": 6.710000038146973,
      "high": 6.889999866485596,
      "low": 6.320000171661377,
      "close": 6.860000133514404,
      "volume": 6271700
    },
    {
      "time": "2026-06-26",
      "open": 6.670000076293945,
      "high": 6.96999979019165,
      "low": 6.599999904632568,
      "close": 6.96999979019165,
      "volume": 11414300
    },
    {
      "time": "2026-06-29",
      "open": 6.840000152587891,
      "high": 6.989999771118164,
      "low": 6.5,
      "close": 6.960000038146973,
      "volume": 6222600
    },
    {
      "time": "2026-06-30",
      "open": 7,
      "high": 7.369999885559082,
      "low": 6.929999828338623,
      "close": 7.260000228881836,
      "volume": 5291800
    },
    {
      "time": "2026-07-01",
      "open": 7.199999809265137,
      "high": 7.860000133514404,
      "low": 7.070000171661377,
      "close": 7.699999809265137,
      "volume": 6974900
    },
    {
      "time": "2026-07-02",
      "open": 7.659999847412109,
      "high": 8.1899995803833,
      "low": 7.199999809265137,
      "close": 7.429999828338623,
      "volume": 7500600
    },
    {
      "time": "2026-07-06",
      "open": 7.440000057220459,
      "high": 7.550000190734863,
      "low": 7.210000038146973,
      "close": 7.260000228881836,
      "volume": 4347600
    },
    {
      "time": "2026-07-07",
      "open": 7.179999828338623,
      "high": 7.199999809265137,
      "low": 6.53000020980835,
      "close": 6.800000190734863,
      "volume": 5272300
    },
    {
      "time": "2026-07-08",
      "open": 6.679999828338623,
      "high": 6.949999809265137,
      "low": 6.400000095367432,
      "close": 6.679999828338623,
      "volume": 5412200
    },
    {
      "time": "2026-07-09",
      "open": 6.71999979019165,
      "high": 6.829999923706055,
      "low": 6.559999942779541,
      "close": 6.619999885559082,
      "volume": 4382200
    },
    {
      "time": "2026-07-10",
      "open": 6.650000095367432,
      "high": 6.679999828338623,
      "low": 6.389999866485596,
      "close": 6.460000038146973,
      "volume": 4249100
    },
    {
      "time": "2026-07-13",
      "open": 6.199999809265137,
      "high": 6.289999961853027,
      "low": 5.929999828338623,
      "close": 5.96999979019165,
      "volume": 5795300
    },
    {
      "time": "2026-07-14",
      "open": 6.239999771118164,
      "high": 6.46999979019165,
      "low": 6.159999847412109,
      "close": 6.449999809265137,
      "volume": 5017800
    },
    {
      "time": "2026-07-15",
      "open": 6.300000190734863,
      "high": 6.46999979019165,
      "low": 5.860000133514404,
      "close": 5.920000076293945,
      "volume": 6663800
    },
    {
      "time": "2026-07-16",
      "open": 5.829999923706055,
      "high": 5.829999923706055,
      "low": 5.119999885559082,
      "close": 5.329999923706055,
      "volume": 10944100
    },
    {
      "time": "2026-07-17",
      "open": 5.190000057220459,
      "high": 5.559999942779541,
      "low": 5.050000190734863,
      "close": 5.460000038146973,
      "volume": 5336300
    },
    {
      "time": "2026-07-20",
      "open": 5.409999847412109,
      "high": 5.489999771118164,
      "low": 5.099999904632568,
      "close": 5.360000133514404,
      "volume": 6264500
    },
    {
      "time": "2026-07-21",
      "open": 5.5,
      "high": 5.849999904632568,
      "low": 5.480000019073486,
      "close": 5.840000152587891,
      "volume": 5294000
    },
    {
      "time": "2026-07-22",
      "open": 5.800000190734863,
      "high": 6.099999904632568,
      "low": 5.800000190734863,
      "close": 5.840000152587891,
      "volume": 4660500
    },
    {
      "time": "2026-07-23",
      "open": 5.630000114440918,
      "high": 5.840000152587891,
      "low": 5.440000057220459,
      "close": 5.510000228881836,
      "volume": 4620500
    },
    {
      "time": "2026-07-24",
      "open": 5.599999904632568,
      "high": 5.610000133514404,
      "low": 5.130000114440918,
      "close": 5.170000076293945,
      "volume": 3831500
    },
    {
      "time": "2026-07-27",
      "open": 5.239999771118164,
      "high": 5.489999771118164,
      "low": 5.170000076293945,
      "close": 5.449999809265137,
      "volume": 4022500
    },
    {
      "time": "2026-07-28",
      "open": 5.25,
      "high": 5.28000020980835,
      "low": 4.900000095367432,
      "close": 5.210000038146973,
      "volume": 4804800
    },
    {
      "time": "2026-07-29",
      "open": 5.210000038146973,
      "high": 5.230000019073486,
      "low": 4.840000152587891,
      "close": 4.909999847412109,
      "volume": 5827300
    },
    {
      "time": "2026-07-30",
      "open": 5.190000057220459,
      "high": 5.289999961853027,
      "low": 5.010000228881836,
      "close": 5.21999979019165,
      "volume": 4787100
    },
    {
      "time": "2026-07-31",
      "open": 5.25,
      "high": 5.369999885559082,
      "low": 4.920000076293945,
      "close": 5.070000171661377,
      "volume": 4695200
    },
    {
      "time": "2026-08-03",
      "open": 4.989999771118164,
      "high": 5.690000057220459,
      "low": 4.900000095367432,
      "close": 5.659999847412109,
      "volume": 6326000
    },
    {
      "time": "2026-08-04",
      "open": 5.869999885559082,
      "high": 6.199999809265137,
      "low": 5.829999923706055,
      "close": 6.119999885559082,
      "volume": 4739600
    },
    {
      "time": "2026-08-05",
      "open": 6.230000019073486,
      "high": 6.519999980926514,
      "low": 6.099999904632568,
      "close": 6.380000114440918,
      "volume": 5276800
    },
    {
      "time": "2026-08-06",
      "open": 6.099999904632568,
      "high": 6.570000171661377,
      "low": 6.039999961853027,
      "close": 6.210000038146973,
      "volume": 4148800
    },
    {
      "time": "2026-08-07",
      "open": 6.670000076293945,
      "high": 6.869999885559082,
      "low": 6.440000057220459,
      "close": 6.849999904632568,
      "volume": 6181400
    },
    {
      "time": "2026-08-10",
      "open": 6.920000076293945,
      "high": 7.03000020980835,
      "low": 6.639999866485596,
      "close": 6.670000076293945,
      "volume": 6979600
    },
    {
      "time": "2026-08-11",
      "open": 6.659999847412109,
      "high": 6.78000020980835,
      "low": 6.449999809265137,
      "close": 6.579999923706055,
      "volume": 6145000
    },
    {
      "time": "2026-08-12",
      "open": 5.440000057220459,
      "high": 5.5,
      "low": 4.909999847412109,
      "close": 4.96999979019165,
      "volume": 27042700
    },
    {
      "time": "2026-08-13",
      "open": 4.960000038146973,
      "high": 5.460000038146973,
      "low": 4.860000133514404,
      "close": 5.340000152587891,
      "volume": 11045200
    },
    {
      "time": "2026-08-14",
      "open": 5.349999904632568,
      "high": 5.639999866485596,
      "low": 5.300000190734863,
      "close": 5.510000228881836,
      "volume": 6158200
    },
    {
      "time": "2026-08-17",
      "open": 5.510000228881836,
      "high": 5.659999847412109,
      "low": 5.349999904632568,
      "close": 5.619999885559082,
      "volume": 4167600
    },
    {
      "time": "2026-08-18",
      "open": 5.329999923706055,
      "high": 5.510000228881836,
      "low": 5.130000114440918,
      "close": 5.199999809265137,
      "volume": 5607300
    },
    {
      "time": "2026-08-19",
      "open": 5.579999923706055,
      "high": 5.78000020980835,
      "low": 5.449999809265137,
      "close": 5.730000019073486,
      "volume": 9663500
    },
    {
      "time": "2026-08-20",
      "open": 5.570000171661377,
      "high": 5.610000133514404,
      "low": 5.150000095367432,
      "close": 5.269999980926514,
      "volume": 5346500
    },
    {
      "time": "2026-08-21",
      "open": 5.360000133514404,
      "high": 5.610000133514404,
      "low": 5.28000020980835,
      "close": 5.489999771118164,
      "volume": 6564100
    },
    {
      "time": "2026-08-24",
      "open": 5.349999904632568,
      "high": 5.409999847412109,
      "low": 4.940000057220459,
      "close": 5.099999904632568,
      "volume": 7574600
    },
    {
      "time": "2026-08-25",
      "open": 5.159999847412109,
      "high": 5.269999980926514,
      "low": 5.039999961853027,
      "close": 5.199999809265137,
      "volume": 5893100
    },
    {
      "time": "2026-08-26",
      "open": 5.150000095367432,
      "high": 5.579999923706055,
      "low": 5.010000228881836,
      "close": 5.059999942779541,
      "volume": 6318600
    },
    {
      "time": "2026-08-27",
      "open": 5.139999866485596,
      "high": 5.300000190734863,
      "low": 5.039999961853027,
      "close": 5.159999847412109,
      "volume": 6351700
    },
    {
      "time": "2026-08-28",
      "open": 5.099999904632568,
      "high": 5.199999809265137,
      "low": 4.71999979019165,
      "close": 4.849999904632568,
      "volume": 8867900
    },
    {
      "time": "2026-08-31",
      "open": 4.980000019073486,
      "high": 5.159999847412109,
      "low": 4.849999904632568,
      "close": 4.869999885559082,
      "volume": 9440000
    },
    {
      "time": "2026-09-01",
      "open": 4.739999771118164,
      "high": 4.820000171661377,
      "low": 4.619999885559082,
      "close": 4.679999828338623,
      "volume": 9043500
    },
    {
      "time": "2026-09-02",
      "open": 4.78000020980835,
      "high": 5.329999923706055,
      "low": 4.679999828338623,
      "close": 5.289999961853027,
      "volume": 9670500
    },
    {
      "time": "2026-09-03",
      "open": 5.369999885559082,
      "high": 5.429999828338623,
      "low": 5.110000133514404,
      "close": 5.139999866485596,
      "volume": 6660300
    },
    {
      "time": "2026-09-04",
      "open": 5.25,
      "high": 5.429999828338623,
      "low": 5.139999866485596,
      "close": 5.199999809265137,
      "volume": 4535300
    },
    {
      "time": "2026-09-08",
      "open": 5.28000020980835,
      "high": 5.619999885559082,
      "low": 5.28000020980835,
      "close": 5.440000057220459,
      "volume": 6318000
    },
    {
      "time": "2026-09-09",
      "open": 5.449999809265137,
      "high": 5.449999809265137,
      "low": 5.199999809265137,
      "close": 5.309999942779541,
      "volume": 4629000
    },
    {
      "time": "2026-09-10",
      "open": 5.099999904632568,
      "high": 5.239999771118164,
      "low": 4.920000076293945,
      "close": 4.929999828338623,
      "volume": 5300100
    },
    {
      "time": "2026-09-11",
      "open": 5,
      "high": 5.059999942779541,
      "low": 4.869999885559082,
      "close": 4.869999885559082,
      "volume": 4171000
    },
    {
      "time": "2026-09-14",
      "open": 4.730000019073486,
      "high": 4.789999961853027,
      "low": 4.639999866485596,
      "close": 4.739999771118164,
      "volume": 3338621
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 8.602599954605102
    },
    {
      "time": "2025-11-24",
      "value": 8.618799953460693
    },
    {
      "time": "2025-11-25",
      "value": 8.628199949264527
    },
    {
      "time": "2025-11-26",
      "value": 8.631999950408936
    },
    {
      "time": "2025-11-28",
      "value": 8.636399955749512
    },
    {
      "time": "2025-12-01",
      "value": 8.616199960708618
    },
    {
      "time": "2025-12-02",
      "value": 8.594399967193603
    },
    {
      "time": "2025-12-03",
      "value": 8.554799966812134
    },
    {
      "time": "2025-12-04",
      "value": 8.543799962997436
    },
    {
      "time": "2025-12-05",
      "value": 8.544799966812134
    },
    {
      "time": "2025-12-08",
      "value": 8.546799964904785
    },
    {
      "time": "2025-12-09",
      "value": 8.547799968719483
    },
    {
      "time": "2025-12-10",
      "value": 8.54219997406006
    },
    {
      "time": "2025-12-11",
      "value": 8.511199970245361
    },
    {
      "time": "2025-12-12",
      "value": 8.472999963760376
    },
    {
      "time": "2025-12-15",
      "value": 8.417599964141846
    },
    {
      "time": "2025-12-16",
      "value": 8.355399961471557
    },
    {
      "time": "2025-12-17",
      "value": 8.272199964523315
    },
    {
      "time": "2025-12-18",
      "value": 8.171599950790405
    },
    {
      "time": "2025-12-19",
      "value": 8.050399951934814
    },
    {
      "time": "2025-12-22",
      "value": 7.917999954223633
    },
    {
      "time": "2025-12-23",
      "value": 7.704399976730347
    },
    {
      "time": "2025-12-24",
      "value": 7.481999988555908
    },
    {
      "time": "2025-12-26",
      "value": 7.331599979400635
    },
    {
      "time": "2025-12-29",
      "value": 7.192599973678589
    },
    {
      "time": "2025-12-30",
      "value": 7.072399978637695
    },
    {
      "time": "2025-12-31",
      "value": 6.90419997215271
    },
    {
      "time": "2026-01-02",
      "value": 6.774999961853028
    },
    {
      "time": "2026-01-05",
      "value": 6.650199966430664
    },
    {
      "time": "2026-01-06",
      "value": 6.555399971008301
    },
    {
      "time": "2026-01-07",
      "value": 6.471999969482422
    },
    {
      "time": "2026-01-08",
      "value": 6.42879997253418
    },
    {
      "time": "2026-01-09",
      "value": 6.398999967575073
    },
    {
      "time": "2026-01-12",
      "value": 6.402399969100952
    },
    {
      "time": "2026-01-13",
      "value": 6.390599966049194
    },
    {
      "time": "2026-01-14",
      "value": 6.404799966812134
    },
    {
      "time": "2026-01-15",
      "value": 6.4297999668121335
    },
    {
      "time": "2026-01-16",
      "value": 6.456199970245361
    },
    {
      "time": "2026-01-20",
      "value": 6.514399976730346
    },
    {
      "time": "2026-01-21",
      "value": 6.555399971008301
    },
    {
      "time": "2026-01-22",
      "value": 6.592799968719483
    },
    {
      "time": "2026-01-23",
      "value": 6.656399974822998
    },
    {
      "time": "2026-01-26",
      "value": 6.684999980926514
    },
    {
      "time": "2026-01-27",
      "value": 6.7307999801635745
    },
    {
      "time": "2026-01-28",
      "value": 6.780999975204468
    },
    {
      "time": "2026-01-29",
      "value": 6.79919997215271
    },
    {
      "time": "2026-01-30",
      "value": 6.80879997253418
    },
    {
      "time": "2026-02-02",
      "value": 6.824399976730347
    },
    {
      "time": "2026-02-03",
      "value": 6.882599973678589
    },
    {
      "time": "2026-02-04",
      "value": 6.9263999652862545
    },
    {
      "time": "2026-02-05",
      "value": 6.958399963378906
    },
    {
      "time": "2026-02-06",
      "value": 7.012999954223633
    },
    {
      "time": "2026-02-09",
      "value": 7.061799945831299
    },
    {
      "time": "2026-02-10",
      "value": 7.1089999389648435
    },
    {
      "time": "2026-02-11",
      "value": 7.1485999393463135
    },
    {
      "time": "2026-02-12",
      "value": 7.186799936294555
    },
    {
      "time": "2026-02-13",
      "value": 7.231999931335449
    },
    {
      "time": "2026-02-17",
      "value": 7.2705999279022215
    },
    {
      "time": "2026-02-18",
      "value": 7.297199926376343
    },
    {
      "time": "2026-02-19",
      "value": 7.3239999198913575
    },
    {
      "time": "2026-02-20",
      "value": 7.344799919128418
    },
    {
      "time": "2026-02-23",
      "value": 7.370799913406372
    },
    {
      "time": "2026-02-24",
      "value": 7.419799909591675
    },
    {
      "time": "2026-02-25",
      "value": 7.48279990196228
    },
    {
      "time": "2026-02-26",
      "value": 7.548999900817871
    },
    {
      "time": "2026-02-27",
      "value": 7.6281998920440675
    },
    {
      "time": "2026-03-02",
      "value": 7.741599884033203
    },
    {
      "time": "2026-03-03",
      "value": 7.8425998878479
    },
    {
      "time": "2026-03-04",
      "value": 7.9463998985290525
    },
    {
      "time": "2026-03-05",
      "value": 8.035199899673461
    },
    {
      "time": "2026-03-06",
      "value": 8.114799890518189
    },
    {
      "time": "2026-03-09",
      "value": 8.186199893951416
    },
    {
      "time": "2026-03-10",
      "value": 8.283799886703491
    },
    {
      "time": "2026-03-11",
      "value": 8.369199895858765
    },
    {
      "time": "2026-03-12",
      "value": 8.450599899291992
    },
    {
      "time": "2026-03-13",
      "value": 8.531399908065795
    },
    {
      "time": "2026-03-16",
      "value": 8.650599899291992
    },
    {
      "time": "2026-03-17",
      "value": 8.737999906539917
    },
    {
      "time": "2026-03-18",
      "value": 8.787399911880494
    },
    {
      "time": "2026-03-19",
      "value": 8.829799909591674
    },
    {
      "time": "2026-03-20",
      "value": 8.83619990348816
    },
    {
      "time": "2026-03-23",
      "value": 8.866799898147583
    },
    {
      "time": "2026-03-24",
      "value": 8.899399890899659
    },
    {
      "time": "2026-03-25",
      "value": 8.925399894714355
    },
    {
      "time": "2026-03-26",
      "value": 8.94739990234375
    },
    {
      "time": "2026-03-27",
      "value": 8.946799907684326
    },
    {
      "time": "2026-03-30",
      "value": 8.938399906158446
    },
    {
      "time": "2026-03-31",
      "value": 8.947199897766113
    },
    {
      "time": "2026-04-01",
      "value": 8.927799892425536
    },
    {
      "time": "2026-04-02",
      "value": 8.919399890899658
    },
    {
      "time": "2026-04-06",
      "value": 8.881199893951417
    },
    {
      "time": "2026-04-07",
      "value": 8.82679988861084
    },
    {
      "time": "2026-04-08",
      "value": 8.813599891662598
    },
    {
      "time": "2026-04-09",
      "value": 8.79079990386963
    },
    {
      "time": "2026-04-10",
      "value": 8.763999900817872
    },
    {
      "time": "2026-04-13",
      "value": 8.783999900817872
    },
    {
      "time": "2026-04-14",
      "value": 8.824799900054932
    },
    {
      "time": "2026-04-15",
      "value": 8.881599893569947
    },
    {
      "time": "2026-04-16",
      "value": 8.89699990272522
    },
    {
      "time": "2026-04-17",
      "value": 8.946999902725219
    },
    {
      "time": "2026-04-20",
      "value": 9.010399913787841
    },
    {
      "time": "2026-04-21",
      "value": 9.03959991455078
    },
    {
      "time": "2026-04-22",
      "value": 9.086999931335448
    },
    {
      "time": "2026-04-23",
      "value": 9.126399936676025
    },
    {
      "time": "2026-04-24",
      "value": 9.15939992904663
    },
    {
      "time": "2026-04-27",
      "value": 9.235199937820434
    },
    {
      "time": "2026-04-28",
      "value": 9.298999948501587
    },
    {
      "time": "2026-04-29",
      "value": 9.353599939346314
    },
    {
      "time": "2026-04-30",
      "value": 9.444799947738648
    },
    {
      "time": "2026-05-01",
      "value": 9.53379994392395
    },
    {
      "time": "2026-05-04",
      "value": 9.620999946594239
    },
    {
      "time": "2026-05-05",
      "value": 9.68919994354248
    },
    {
      "time": "2026-05-06",
      "value": 9.773999938964844
    },
    {
      "time": "2026-05-07",
      "value": 9.811399955749511
    },
    {
      "time": "2026-05-08",
      "value": 9.846399955749511
    },
    {
      "time": "2026-05-11",
      "value": 9.880599956512452
    },
    {
      "time": "2026-05-12",
      "value": 9.877599964141845
    },
    {
      "time": "2026-05-13",
      "value": 9.885199966430664
    },
    {
      "time": "2026-05-14",
      "value": 9.882999954223633
    },
    {
      "time": "2026-05-15",
      "value": 9.869999942779542
    },
    {
      "time": "2026-05-18",
      "value": 9.839399948120118
    },
    {
      "time": "2026-05-19",
      "value": 9.796199941635132
    },
    {
      "time": "2026-05-20",
      "value": 9.738199949264526
    },
    {
      "time": "2026-05-21",
      "value": 9.691999940872192
    },
    {
      "time": "2026-05-22",
      "value": 9.666799936294556
    },
    {
      "time": "2026-05-26",
      "value": 9.658599939346313
    },
    {
      "time": "2026-05-27",
      "value": 9.62379994392395
    },
    {
      "time": "2026-05-28",
      "value": 9.599799947738648
    },
    {
      "time": "2026-05-29",
      "value": 9.592599935531616
    },
    {
      "time": "2026-06-01",
      "value": 9.595599946975709
    },
    {
      "time": "2026-06-02",
      "value": 9.636199941635132
    },
    {
      "time": "2026-06-03",
      "value": 9.640599946975708
    },
    {
      "time": "2026-06-04",
      "value": 9.62799994468689
    },
    {
      "time": "2026-06-05",
      "value": 9.584799947738647
    },
    {
      "time": "2026-06-08",
      "value": 9.563999938964844
    },
    {
      "time": "2026-06-09",
      "value": 9.53459994316101
    },
    {
      "time": "2026-06-10",
      "value": 9.514399948120117
    },
    {
      "time": "2026-06-11",
      "value": 9.486399955749512
    },
    {
      "time": "2026-06-12",
      "value": 9.461199951171874
    },
    {
      "time": "2026-06-15",
      "value": 9.436999959945679
    },
    {
      "time": "2026-06-16",
      "value": 9.413199968338013
    },
    {
      "time": "2026-06-17",
      "value": 9.403799962997436
    },
    {
      "time": "2026-06-18",
      "value": 9.38399995803833
    },
    {
      "time": "2026-06-22",
      "value": 9.364599952697754
    },
    {
      "time": "2026-06-23",
      "value": 9.337599964141846
    },
    {
      "time": "2026-06-24",
      "value": 9.283199968338012
    },
    {
      "time": "2026-06-25",
      "value": 9.232999973297119
    },
    {
      "time": "2026-06-26",
      "value": 9.15839997291565
    },
    {
      "time": "2026-06-29",
      "value": 9.08919997215271
    },
    {
      "time": "2026-06-30",
      "value": 9.022999982833863
    },
    {
      "time": "2026-07-01",
      "value": 8.96419997215271
    },
    {
      "time": "2026-07-02",
      "value": 8.911399974822999
    },
    {
      "time": "2026-07-06",
      "value": 8.84459997177124
    },
    {
      "time": "2026-07-07",
      "value": 8.778199977874756
    },
    {
      "time": "2026-07-08",
      "value": 8.716999979019166
    },
    {
      "time": "2026-07-09",
      "value": 8.625799970626831
    },
    {
      "time": "2026-07-10",
      "value": 8.538799962997437
    },
    {
      "time": "2026-07-13",
      "value": 8.458599967956543
    },
    {
      "time": "2026-07-14",
      "value": 8.347399959564209
    },
    {
      "time": "2026-07-15",
      "value": 8.222799968719482
    },
    {
      "time": "2026-07-16",
      "value": 8.094399967193603
    },
    {
      "time": "2026-07-17",
      "value": 7.980599975585937
    },
    {
      "time": "2026-07-20",
      "value": 7.8355999851226805
    },
    {
      "time": "2026-07-21",
      "value": 7.731999979019165
    },
    {
      "time": "2026-07-22",
      "value": 7.63559998512268
    },
    {
      "time": "2026-07-23",
      "value": 7.532799997329712
    },
    {
      "time": "2026-07-24",
      "value": 7.426199998855591
    },
    {
      "time": "2026-07-27",
      "value": 7.335799989700317
    },
    {
      "time": "2026-07-28",
      "value": 7.248599996566773
    },
    {
      "time": "2026-07-29",
      "value": 7.17460000038147
    },
    {
      "time": "2026-07-30",
      "value": 7.118199996948242
    },
    {
      "time": "2026-07-31",
      "value": 7.07079999923706
    },
    {
      "time": "2026-08-03",
      "value": 7.017399997711181
    },
    {
      "time": "2026-08-04",
      "value": 6.9757999992370605
    },
    {
      "time": "2026-08-05",
      "value": 6.935
    },
    {
      "time": "2026-08-06",
      "value": 6.882999992370605
    },
    {
      "time": "2026-08-07",
      "value": 6.8351999950408935
    },
    {
      "time": "2026-08-10",
      "value": 6.786599988937378
    },
    {
      "time": "2026-08-11",
      "value": 6.738599996566773
    },
    {
      "time": "2026-08-12",
      "value": 6.652799987792969
    },
    {
      "time": "2026-08-13",
      "value": 6.555799999237061
    },
    {
      "time": "2026-08-14",
      "value": 6.482800006866455
    },
    {
      "time": "2026-08-17",
      "value": 6.422200012207031
    },
    {
      "time": "2026-08-18",
      "value": 6.372000007629395
    },
    {
      "time": "2026-08-19",
      "value": 6.330400009155273
    },
    {
      "time": "2026-08-20",
      "value": 6.2902000045776365
    },
    {
      "time": "2026-08-21",
      "value": 6.2627999973297115
    },
    {
      "time": "2026-08-24",
      "value": 6.218199996948242
    },
    {
      "time": "2026-08-25",
      "value": 6.181399993896484
    },
    {
      "time": "2026-08-26",
      "value": 6.132999992370605
    },
    {
      "time": "2026-08-27",
      "value": 6.0943999862670895
    },
    {
      "time": "2026-08-28",
      "value": 6.038199987411499
    },
    {
      "time": "2026-08-31",
      "value": 5.978599987030029
    },
    {
      "time": "2026-09-01",
      "value": 5.916199979782104
    },
    {
      "time": "2026-09-02",
      "value": 5.881799974441528
    },
    {
      "time": "2026-09-03",
      "value": 5.8531999683380125
    },
    {
      "time": "2026-09-04",
      "value": 5.819999961853028
    },
    {
      "time": "2026-09-08",
      "value": 5.789399967193604
    },
    {
      "time": "2026-09-09",
      "value": 5.7563999652862545
    },
    {
      "time": "2026-09-10",
      "value": 5.709799957275391
    },
    {
      "time": "2026-09-11",
      "value": 5.653199958801269
    },
    {
      "time": "2026-09-14",
      "value": 5.5993999576568605
    }
  ],
  "analysis": null
}