{
  "ok": true,
  "cached": false,
  "ticker": "UUU",
  "price": 5.21,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "AULT MILTON C III",
      "title": "Director",
      "is_csuite": 0,
      "value": 1695,
      "avg_price": 5.65,
      "filing_date": "2026-09-10"
    },
    {
      "owner": "AULT MILTON C III",
      "title": "Director",
      "is_csuite": 0,
      "value": 4344,
      "avg_price": 5.43,
      "filing_date": "2026-09-08"
    },
    {
      "owner": "AULT MILTON C III",
      "title": "Director",
      "is_csuite": 0,
      "value": 101430,
      "avg_price": 5.4,
      "filing_date": "2026-08-31"
    },
    {
      "owner": "AULT MILTON C III",
      "title": "Director",
      "is_csuite": 0,
      "value": 183476,
      "avg_price": 6.23,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "AULT MILTON C III",
      "title": "Director",
      "is_csuite": 0,
      "value": 183344,
      "avg_price": 6.28,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "AULT MILTON C III",
      "title": "Director",
      "is_csuite": 0,
      "value": 201393,
      "avg_price": 5.12,
      "filing_date": "2026-08-19"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "The Zacks Analyst Blog Highlights NVIDIA, Applied Materials and ConocoPhillips",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/zacks-analyst-blog-highlights-nvidia-085200309.html",
      "published": "2026-08-20"
    },
    {
      "title": "Top Research Reports for NVIDIA, Applied Materials & ConocoPhillips",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-research-reports-nvidia-applied-203000539.html",
      "published": "2026-08-19"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 6.03000020980835,
      "high": 6.699999809265137,
      "low": 5.960000038146973,
      "close": 6.349999904632568,
      "volume": 379100
    },
    {
      "time": "2025-09-16",
      "open": 6.570000171661377,
      "high": 6.820000171661377,
      "low": 6.309999942779541,
      "close": 6.539999961853027,
      "volume": 184100
    },
    {
      "time": "2025-09-17",
      "open": 6.599999904632568,
      "high": 6.650000095367432,
      "low": 6.199999809265137,
      "close": 6.260000228881836,
      "volume": 221300
    },
    {
      "time": "2025-09-18",
      "open": 6.199999809265137,
      "high": 6.880000114440918,
      "low": 5.550000190734863,
      "close": 6.550000190734863,
      "volume": 615000
    },
    {
      "time": "2025-09-19",
      "open": 6.409999847412109,
      "high": 7.75,
      "low": 5.900000095367432,
      "close": 6.71999979019165,
      "volume": 574900
    },
    {
      "time": "2025-09-22",
      "open": 7.139999866485596,
      "high": 7.429999828338623,
      "low": 6.519999980926514,
      "close": 7.340000152587891,
      "volume": 217900
    },
    {
      "time": "2025-09-23",
      "open": 7.099999904632568,
      "high": 7.25,
      "low": 6.690000057220459,
      "close": 6.849999904632568,
      "volume": 141400
    },
    {
      "time": "2025-09-24",
      "open": 6.75,
      "high": 7.199999809265137,
      "low": 6.599999904632568,
      "close": 7.130000114440918,
      "volume": 123700
    },
    {
      "time": "2025-09-25",
      "open": 6.710000038146973,
      "high": 7.099999904632568,
      "low": 6.329999923706055,
      "close": 6.329999923706055,
      "volume": 170600
    },
    {
      "time": "2025-09-26",
      "open": 4.710000038146973,
      "high": 4.96999979019165,
      "low": 4.099999904632568,
      "close": 4.230000019073486,
      "volume": 411100
    },
    {
      "time": "2025-09-29",
      "open": 4.400000095367432,
      "high": 4.650000095367432,
      "low": 4.150000095367432,
      "close": 4.28000020980835,
      "volume": 219800
    },
    {
      "time": "2025-09-30",
      "open": 4.300000190734863,
      "high": 4.599999904632568,
      "low": 3.990000009536743,
      "close": 3.990000009536743,
      "volume": 243700
    },
    {
      "time": "2025-10-01",
      "open": 4.21999979019165,
      "high": 5.019999980926514,
      "low": 4.199999809265137,
      "close": 4.78000020980835,
      "volume": 525000
    },
    {
      "time": "2025-10-02",
      "open": 4.760000228881836,
      "high": 4.769999980926514,
      "low": 4.449999809265137,
      "close": 4.599999904632568,
      "volume": 150800
    },
    {
      "time": "2025-10-03",
      "open": 4.690000057220459,
      "high": 4.889999866485596,
      "low": 4.599999904632568,
      "close": 4.739999771118164,
      "volume": 112000
    },
    {
      "time": "2025-10-06",
      "open": 4.920000076293945,
      "high": 5.010000228881836,
      "low": 4.800000190734863,
      "close": 4.989999771118164,
      "volume": 121000
    },
    {
      "time": "2025-10-07",
      "open": 4.96999979019165,
      "high": 5.03000020980835,
      "low": 4.400000095367432,
      "close": 4.400000095367432,
      "volume": 157700
    },
    {
      "time": "2025-10-08",
      "open": 4.489999771118164,
      "high": 4.570000171661377,
      "low": 4.309999942779541,
      "close": 4.429999828338623,
      "volume": 93500
    },
    {
      "time": "2025-10-09",
      "open": 4.599999904632568,
      "high": 4.730000019073486,
      "low": 4.340000152587891,
      "close": 4.579999923706055,
      "volume": 134600
    },
    {
      "time": "2025-10-10",
      "open": 4.550000190734863,
      "high": 4.630000114440918,
      "low": 4.300000190734863,
      "close": 4.380000114440918,
      "volume": 130200
    },
    {
      "time": "2025-10-13",
      "open": 4.53000020980835,
      "high": 5.449999809265137,
      "low": 4.53000020980835,
      "close": 5.429999828338623,
      "volume": 326200
    },
    {
      "time": "2025-10-14",
      "open": 5.480000019073486,
      "high": 6.099999904632568,
      "low": 5.170000076293945,
      "close": 6.070000171661377,
      "volume": 277000
    },
    {
      "time": "2025-10-15",
      "open": 6.190000057220459,
      "high": 6.75,
      "low": 5.610000133514404,
      "close": 5.699999809265137,
      "volume": 263200
    },
    {
      "time": "2025-10-16",
      "open": 5.710000038146973,
      "high": 5.929999828338623,
      "low": 4.980000019073486,
      "close": 5.130000114440918,
      "volume": 117300
    },
    {
      "time": "2025-10-17",
      "open": 4.929999828338623,
      "high": 5.019999980926514,
      "low": 4.760000228881836,
      "close": 4.769999980926514,
      "volume": 51100
    },
    {
      "time": "2025-10-20",
      "open": 4.789999961853027,
      "high": 5.090000152587891,
      "low": 4.670000076293945,
      "close": 4.889999866485596,
      "volume": 54700
    },
    {
      "time": "2025-10-21",
      "open": 5.090000152587891,
      "high": 6,
      "low": 4.920000076293945,
      "close": 5.670000076293945,
      "volume": 269500
    },
    {
      "time": "2025-10-22",
      "open": 5.650000095367432,
      "high": 5.650000095367432,
      "low": 4.800000190734863,
      "close": 5.019999980926514,
      "volume": 120600
    },
    {
      "time": "2025-10-23",
      "open": 4.96999979019165,
      "high": 5.389999866485596,
      "low": 4.949999809265137,
      "close": 5.239999771118164,
      "volume": 68300
    },
    {
      "time": "2025-10-24",
      "open": 5.420000076293945,
      "high": 5.789999961853027,
      "low": 5.269999980926514,
      "close": 5.429999828338623,
      "volume": 68500
    },
    {
      "time": "2025-10-27",
      "open": 5.46999979019165,
      "high": 5.489999771118164,
      "low": 4.860000133514404,
      "close": 5.070000171661377,
      "volume": 80300
    },
    {
      "time": "2025-10-28",
      "open": 5.170000076293945,
      "high": 5.210000038146973,
      "low": 4.639999866485596,
      "close": 4.78000020980835,
      "volume": 146400
    },
    {
      "time": "2025-10-29",
      "open": 4.800000190734863,
      "high": 5.010000228881836,
      "low": 4.699999809265137,
      "close": 4.920000076293945,
      "volume": 29000
    },
    {
      "time": "2025-10-30",
      "open": 5.019999980926514,
      "high": 5.070000171661377,
      "low": 4.849999904632568,
      "close": 4.900000095367432,
      "volume": 45000
    },
    {
      "time": "2025-10-31",
      "open": 4.909999847412109,
      "high": 5.150000095367432,
      "low": 4.71999979019165,
      "close": 4.900000095367432,
      "volume": 48700
    },
    {
      "time": "2025-11-03",
      "open": 4.880000114440918,
      "high": 4.900000095367432,
      "low": 4.590000152587891,
      "close": 4.619999885559082,
      "volume": 51700
    },
    {
      "time": "2025-11-04",
      "open": 4.599999904632568,
      "high": 4.679999828338623,
      "low": 4.300000190734863,
      "close": 4.329999923706055,
      "volume": 54100
    },
    {
      "time": "2025-11-05",
      "open": 4.380000114440918,
      "high": 4.800000190734863,
      "low": 4.380000114440918,
      "close": 4.710000038146973,
      "volume": 31400
    },
    {
      "time": "2025-11-06",
      "open": 4.710000038146973,
      "high": 4.710000038146973,
      "low": 4.309999942779541,
      "close": 4.460000038146973,
      "volume": 21500
    },
    {
      "time": "2025-11-07",
      "open": 4.320000171661377,
      "high": 4.550000190734863,
      "low": 4.320000171661377,
      "close": 4.550000190734863,
      "volume": 50100
    },
    {
      "time": "2025-11-10",
      "open": 4.75,
      "high": 4.980000019073486,
      "low": 4.239999771118164,
      "close": 4.46999979019165,
      "volume": 35200
    },
    {
      "time": "2025-11-11",
      "open": 4.360000133514404,
      "high": 4.460000038146973,
      "low": 4.309999942779541,
      "close": 4.409999847412109,
      "volume": 8100
    },
    {
      "time": "2025-11-12",
      "open": 4.300000190734863,
      "high": 4.429999828338623,
      "low": 4.300000190734863,
      "close": 4.300000190734863,
      "volume": 21400
    },
    {
      "time": "2025-11-13",
      "open": 4.260000228881836,
      "high": 4.400000095367432,
      "low": 4.25,
      "close": 4.260000228881836,
      "volume": 11500
    },
    {
      "time": "2025-11-14",
      "open": 4.139999866485596,
      "high": 4.46999979019165,
      "low": 3.859999895095825,
      "close": 4.300000190734863,
      "volume": 48700
    },
    {
      "time": "2025-11-17",
      "open": 4.300000190734863,
      "high": 4.400000095367432,
      "low": 3.9600000381469727,
      "close": 4.110000133514404,
      "volume": 39000
    },
    {
      "time": "2025-11-18",
      "open": 4.550000190734863,
      "high": 4.550000190734863,
      "low": 4.010000228881836,
      "close": 4.010000228881836,
      "volume": 19100
    },
    {
      "time": "2025-11-19",
      "open": 4.010000228881836,
      "high": 4.070000171661377,
      "low": 3.630000114440918,
      "close": 3.8299999237060547,
      "volume": 43900
    },
    {
      "time": "2025-11-20",
      "open": 3.990000009536743,
      "high": 4.400000095367432,
      "low": 3.819999933242798,
      "close": 3.880000114440918,
      "volume": 75100
    },
    {
      "time": "2025-11-21",
      "open": 3.8399999141693115,
      "high": 4.039999961853027,
      "low": 3.690000057220459,
      "close": 3.9600000381469727,
      "volume": 61800
    },
    {
      "time": "2025-11-24",
      "open": 4,
      "high": 4.110000133514404,
      "low": 3.9600000381469727,
      "close": 3.990000009536743,
      "volume": 38900
    },
    {
      "time": "2025-11-25",
      "open": 4.070000171661377,
      "high": 4.070000171661377,
      "low": 3.950000047683716,
      "close": 3.950000047683716,
      "volume": 22700
    },
    {
      "time": "2025-11-26",
      "open": 4.079999923706055,
      "high": 4.239999771118164,
      "low": 3.940000057220459,
      "close": 4,
      "volume": 24400
    },
    {
      "time": "2025-11-28",
      "open": 4.110000133514404,
      "high": 4.400000095367432,
      "low": 4.010000228881836,
      "close": 4.389999866485596,
      "volume": 33000
    },
    {
      "time": "2025-12-01",
      "open": 4.25,
      "high": 4.260000228881836,
      "low": 4.110000133514404,
      "close": 4.190000057220459,
      "volume": 24800
    },
    {
      "time": "2025-12-02",
      "open": 4.210000038146973,
      "high": 4.369999885559082,
      "low": 4.150000095367432,
      "close": 4.21999979019165,
      "volume": 23900
    },
    {
      "time": "2025-12-03",
      "open": 4.239999771118164,
      "high": 4.340000152587891,
      "low": 4.210000038146973,
      "close": 4.300000190734863,
      "volume": 12300
    },
    {
      "time": "2025-12-04",
      "open": 4.300000190734863,
      "high": 4.53000020980835,
      "low": 4.25,
      "close": 4.25,
      "volume": 67300
    },
    {
      "time": "2025-12-05",
      "open": 4.329999923706055,
      "high": 4.449999809265137,
      "low": 4.300000190734863,
      "close": 4.429999828338623,
      "volume": 18600
    },
    {
      "time": "2025-12-08",
      "open": 4.460000038146973,
      "high": 4.460000038146973,
      "low": 4,
      "close": 4.130000114440918,
      "volume": 77300
    },
    {
      "time": "2025-12-09",
      "open": 4.300000190734863,
      "high": 4.75,
      "low": 4.25,
      "close": 4.480000019073486,
      "volume": 39200
    },
    {
      "time": "2025-12-10",
      "open": 4.559999942779541,
      "high": 4.840000152587891,
      "low": 4.460000038146973,
      "close": 4.639999866485596,
      "volume": 36800
    },
    {
      "time": "2025-12-11",
      "open": 4.670000076293945,
      "high": 4.980000019073486,
      "low": 4.550000190734863,
      "close": 4.860000133514404,
      "volume": 33700
    },
    {
      "time": "2025-12-12",
      "open": 4.840000152587891,
      "high": 4.929999828338623,
      "low": 4.659999847412109,
      "close": 4.75,
      "volume": 25700
    },
    {
      "time": "2025-12-15",
      "open": 4.820000171661377,
      "high": 5.019999980926514,
      "low": 4.769999980926514,
      "close": 4.960000038146973,
      "volume": 42700
    },
    {
      "time": "2025-12-16",
      "open": 4.960000038146973,
      "high": 5,
      "low": 4.800000190734863,
      "close": 4.980000019073486,
      "volume": 18900
    },
    {
      "time": "2025-12-17",
      "open": 4.960000038146973,
      "high": 4.980000019073486,
      "low": 4.860000133514404,
      "close": 4.960000038146973,
      "volume": 24400
    },
    {
      "time": "2025-12-18",
      "open": 4.949999809265137,
      "high": 4.980000019073486,
      "low": 4.809999942779541,
      "close": 4.909999847412109,
      "volume": 15600
    },
    {
      "time": "2025-12-19",
      "open": 4.980000019073486,
      "high": 5.039999961853027,
      "low": 4.849999904632568,
      "close": 4.980000019073486,
      "volume": 18700
    },
    {
      "time": "2025-12-22",
      "open": 4.920000076293945,
      "high": 5.099999904632568,
      "low": 4.849999904632568,
      "close": 5.070000171661377,
      "volume": 21100
    },
    {
      "time": "2025-12-23",
      "open": 5.059999942779541,
      "high": 5.110000133514404,
      "low": 4.949999809265137,
      "close": 5.019999980926514,
      "volume": 18500
    },
    {
      "time": "2025-12-24",
      "open": 5.019999980926514,
      "high": 5.019999980926514,
      "low": 4.900000095367432,
      "close": 4.909999847412109,
      "volume": 13000
    },
    {
      "time": "2025-12-26",
      "open": 4.909999847412109,
      "high": 5.039999961853027,
      "low": 4.71999979019165,
      "close": 5,
      "volume": 37900
    },
    {
      "time": "2025-12-29",
      "open": 5.090000152587891,
      "high": 5.170000076293945,
      "low": 4.820000171661377,
      "close": 5.110000133514404,
      "volume": 20200
    },
    {
      "time": "2025-12-30",
      "open": 5.139999866485596,
      "high": 5.179999828338623,
      "low": 4.800000190734863,
      "close": 4.809999942779541,
      "volume": 20600
    },
    {
      "time": "2025-12-31",
      "open": 4.809999942779541,
      "high": 5.179999828338623,
      "low": 4.809999942779541,
      "close": 5.159999847412109,
      "volume": 23400
    },
    {
      "time": "2026-01-02",
      "open": 5.159999847412109,
      "high": 5.309999942779541,
      "low": 5,
      "close": 5.190000057220459,
      "volume": 36200
    },
    {
      "time": "2026-01-05",
      "open": 5.349999904632568,
      "high": 7.28000020980835,
      "low": 5.329999923706055,
      "close": 6.050000190734863,
      "volume": 484300
    },
    {
      "time": "2026-01-06",
      "open": 6.050000190734863,
      "high": 6.130000114440918,
      "low": 4.699999809265137,
      "close": 4.909999847412109,
      "volume": 463600
    },
    {
      "time": "2026-01-07",
      "open": 5.059999942779541,
      "high": 5.099999904632568,
      "low": 4.75,
      "close": 4.849999904632568,
      "volume": 248000
    },
    {
      "time": "2026-01-08",
      "open": 4.829999923706055,
      "high": 4.949999809265137,
      "low": 4.679999828338623,
      "close": 4.849999904632568,
      "volume": 56600
    },
    {
      "time": "2026-01-09",
      "open": 4.860000133514404,
      "high": 5.039999961853027,
      "low": 4.75,
      "close": 5.039999961853027,
      "volume": 60800
    },
    {
      "time": "2026-01-12",
      "open": 5.039999961853027,
      "high": 6.360000133514404,
      "low": 5.039999961853027,
      "close": 6.119999885559082,
      "volume": 353100
    },
    {
      "time": "2026-01-13",
      "open": 6.119999885559082,
      "high": 6.199999809265137,
      "low": 5.5,
      "close": 5.510000228881836,
      "volume": 55300
    },
    {
      "time": "2026-01-14",
      "open": 5.380000114440918,
      "high": 6.039999961853027,
      "low": 5.300000190734863,
      "close": 5.840000152587891,
      "volume": 47900
    },
    {
      "time": "2026-01-15",
      "open": 5.769999980926514,
      "high": 5.940000057220459,
      "low": 5.559999942779541,
      "close": 5.659999847412109,
      "volume": 42900
    },
    {
      "time": "2026-01-16",
      "open": 5.78000020980835,
      "high": 5.78000020980835,
      "low": 4.920000076293945,
      "close": 4.949999809265137,
      "volume": 203800
    },
    {
      "time": "2026-01-20",
      "open": 5,
      "high": 5.25,
      "low": 3.8399999141693115,
      "close": 3.9100000858306885,
      "volume": 410600
    },
    {
      "time": "2026-01-21",
      "open": 4.239999771118164,
      "high": 4.980000019073486,
      "low": 4.239999771118164,
      "close": 4.690000057220459,
      "volume": 198700
    },
    {
      "time": "2026-01-22",
      "open": 5.210000038146973,
      "high": 5.590000152587891,
      "low": 4.860000133514404,
      "close": 5.050000190734863,
      "volume": 132300
    },
    {
      "time": "2026-01-23",
      "open": 5.070000171661377,
      "high": 5.159999847412109,
      "low": 4.940000057220459,
      "close": 5.159999847412109,
      "volume": 80000
    },
    {
      "time": "2026-01-26",
      "open": 5.170000076293945,
      "high": 5.400000095367432,
      "low": 5.050000190734863,
      "close": 5.25,
      "volume": 2116900
    },
    {
      "time": "2026-01-27",
      "open": 5.150000095367432,
      "high": 5.489999771118164,
      "low": 4.710000038146973,
      "close": 4.900000095367432,
      "volume": 392800
    },
    {
      "time": "2026-01-28",
      "open": 4.840000152587891,
      "high": 5.199999809265137,
      "low": 4.75,
      "close": 5.019999980926514,
      "volume": 119600
    },
    {
      "time": "2026-01-29",
      "open": 4.96999979019165,
      "high": 5.190000057220459,
      "low": 4.800000190734863,
      "close": 4.849999904632568,
      "volume": 73800
    },
    {
      "time": "2026-01-30",
      "open": 4.800000190734863,
      "high": 5.099999904632568,
      "low": 4.800000190734863,
      "close": 4.829999923706055,
      "volume": 75500
    },
    {
      "time": "2026-02-02",
      "open": 4.849999904632568,
      "high": 5,
      "low": 4.809999942779541,
      "close": 4.889999866485596,
      "volume": 33800
    },
    {
      "time": "2026-02-03",
      "open": 4.980000019073486,
      "high": 4.980000019073486,
      "low": 4.760000228881836,
      "close": 4.909999847412109,
      "volume": 48800
    },
    {
      "time": "2026-02-04",
      "open": 5.050000190734863,
      "high": 5.050000190734863,
      "low": 4.480000019073486,
      "close": 4.610000133514404,
      "volume": 61400
    },
    {
      "time": "2026-02-05",
      "open": 4.5,
      "high": 4.639999866485596,
      "low": 4.159999847412109,
      "close": 4.159999847412109,
      "volume": 50000
    },
    {
      "time": "2026-02-06",
      "open": 4.329999923706055,
      "high": 4.550000190734863,
      "low": 4.25,
      "close": 4.400000095367432,
      "volume": 74000
    },
    {
      "time": "2026-02-09",
      "open": 4.75,
      "high": 6.099999904632568,
      "low": 4.690000057220459,
      "close": 4.929999828338623,
      "volume": 1423200
    },
    {
      "time": "2026-02-10",
      "open": 4.940000057220459,
      "high": 5.130000114440918,
      "low": 4.639999866485596,
      "close": 4.639999866485596,
      "volume": 91400
    },
    {
      "time": "2026-02-11",
      "open": 4.650000095367432,
      "high": 4.769999980926514,
      "low": 4.510000228881836,
      "close": 4.53000020980835,
      "volume": 61000
    },
    {
      "time": "2026-02-12",
      "open": 4.5,
      "high": 4.650000095367432,
      "low": 4.309999942779541,
      "close": 4.409999847412109,
      "volume": 39500
    },
    {
      "time": "2026-02-13",
      "open": 4.360000133514404,
      "high": 4.800000190734863,
      "low": 4.309999942779541,
      "close": 4.610000133514404,
      "volume": 33500
    },
    {
      "time": "2026-02-17",
      "open": 4.690000057220459,
      "high": 4.690000057220459,
      "low": 4.170000076293945,
      "close": 4.320000171661377,
      "volume": 54900
    },
    {
      "time": "2026-02-18",
      "open": 4.329999923706055,
      "high": 4.389999866485596,
      "low": 4.25,
      "close": 4.260000228881836,
      "volume": 47600
    },
    {
      "time": "2026-02-19",
      "open": 4.25,
      "high": 4.360000133514404,
      "low": 4.090000152587891,
      "close": 4.28000020980835,
      "volume": 45700
    },
    {
      "time": "2026-02-20",
      "open": 4.230000019073486,
      "high": 4.800000190734863,
      "low": 4.139999866485596,
      "close": 4.699999809265137,
      "volume": 33900
    },
    {
      "time": "2026-02-23",
      "open": 4.659999847412109,
      "high": 4.880000114440918,
      "low": 4.659999847412109,
      "close": 4.710000038146973,
      "volume": 44200
    },
    {
      "time": "2026-02-24",
      "open": 4.699999809265137,
      "high": 4.760000228881836,
      "low": 4.599999904632568,
      "close": 4.599999904632568,
      "volume": 45100
    },
    {
      "time": "2026-02-25",
      "open": 4.699999809265137,
      "high": 4.809999942779541,
      "low": 4.699999809265137,
      "close": 4.730000019073486,
      "volume": 10300
    },
    {
      "time": "2026-02-26",
      "open": 4.75,
      "high": 5.099999904632568,
      "low": 4.699999809265137,
      "close": 5,
      "volume": 24800
    },
    {
      "time": "2026-02-27",
      "open": 4.889999866485596,
      "high": 5.130000114440918,
      "low": 4.869999885559082,
      "close": 5.090000152587891,
      "volume": 37400
    },
    {
      "time": "2026-03-02",
      "open": 5.070000171661377,
      "high": 5.070000171661377,
      "low": 4.619999885559082,
      "close": 4.710000038146973,
      "volume": 42700
    },
    {
      "time": "2026-03-03",
      "open": 4.800000190734863,
      "high": 4.949999809265137,
      "low": 4.550000190734863,
      "close": 4.800000190734863,
      "volume": 63500
    },
    {
      "time": "2026-03-04",
      "open": 4.659999847412109,
      "high": 5.25,
      "low": 4.570000171661377,
      "close": 4.920000076293945,
      "volume": 49100
    },
    {
      "time": "2026-03-05",
      "open": 4.980000019073486,
      "high": 5.230000019073486,
      "low": 4.820000171661377,
      "close": 5.050000190734863,
      "volume": 46900
    },
    {
      "time": "2026-03-06",
      "open": 5.170000076293945,
      "high": 5.170000076293945,
      "low": 4.929999828338623,
      "close": 5.090000152587891,
      "volume": 13300
    },
    {
      "time": "2026-03-09",
      "open": 5.059999942779541,
      "high": 5.480000019073486,
      "low": 4.800000190734863,
      "close": 5.400000095367432,
      "volume": 57000
    },
    {
      "time": "2026-03-10",
      "open": 5.510000228881836,
      "high": 5.820000171661377,
      "low": 5.170000076293945,
      "close": 5.590000152587891,
      "volume": 165500
    },
    {
      "time": "2026-03-11",
      "open": 5.599999904632568,
      "high": 5.670000076293945,
      "low": 5.420000076293945,
      "close": 5.5,
      "volume": 19900
    },
    {
      "time": "2026-03-12",
      "open": 5.5,
      "high": 6.03000020980835,
      "low": 5.420000076293945,
      "close": 5.829999923706055,
      "volume": 101300
    },
    {
      "time": "2026-03-13",
      "open": 5.989999771118164,
      "high": 6.150000095367432,
      "low": 5.829999923706055,
      "close": 5.849999904632568,
      "volume": 62800
    },
    {
      "time": "2026-03-16",
      "open": 6.059999942779541,
      "high": 6.059999942779541,
      "low": 5.710000038146973,
      "close": 5.849999904632568,
      "volume": 24800
    },
    {
      "time": "2026-03-17",
      "open": 5.880000114440918,
      "high": 6.210000038146973,
      "low": 5.699999809265137,
      "close": 6.150000095367432,
      "volume": 54900
    },
    {
      "time": "2026-03-18",
      "open": 6.380000114440918,
      "high": 6.449999809265137,
      "low": 6.199999809265137,
      "close": 6.400000095367432,
      "volume": 59600
    },
    {
      "time": "2026-03-19",
      "open": 6.449999809265137,
      "high": 6.449999809265137,
      "low": 5.920000076293945,
      "close": 6.090000152587891,
      "volume": 35200
    },
    {
      "time": "2026-03-20",
      "open": 6.139999866485596,
      "high": 6.289999961853027,
      "low": 5.909999847412109,
      "close": 5.940000057220459,
      "volume": 42900
    },
    {
      "time": "2026-03-23",
      "open": 6.210000038146973,
      "high": 6.25,
      "low": 5.71999979019165,
      "close": 5.730000019073486,
      "volume": 66300
    },
    {
      "time": "2026-03-24",
      "open": 6.010000228881836,
      "high": 6.199999809265137,
      "low": 5.900000095367432,
      "close": 6.050000190734863,
      "volume": 36700
    },
    {
      "time": "2026-03-25",
      "open": 6.119999885559082,
      "high": 6.119999885559082,
      "low": 5.920000076293945,
      "close": 5.920000076293945,
      "volume": 11800
    },
    {
      "time": "2026-03-26",
      "open": 6.039999961853027,
      "high": 6.090000152587891,
      "low": 5.800000190734863,
      "close": 6.019999980926514,
      "volume": 17800
    },
    {
      "time": "2026-03-27",
      "open": 6.099999904632568,
      "high": 6.099999904632568,
      "low": 5.710000038146973,
      "close": 5.900000095367432,
      "volume": 29200
    },
    {
      "time": "2026-03-30",
      "open": 5.860000133514404,
      "high": 5.860000133514404,
      "low": 5.349999904632568,
      "close": 5.369999885559082,
      "volume": 33500
    },
    {
      "time": "2026-03-31",
      "open": 5.349999904632568,
      "high": 5.900000095367432,
      "low": 5.349999904632568,
      "close": 5.5,
      "volume": 43100
    },
    {
      "time": "2026-04-01",
      "open": 5.710000038146973,
      "high": 6.099999904632568,
      "low": 5.670000076293945,
      "close": 5.940000057220459,
      "volume": 35500
    },
    {
      "time": "2026-04-02",
      "open": 6.099999904632568,
      "high": 6.099999904632568,
      "low": 5.840000152587891,
      "close": 5.900000095367432,
      "volume": 19800
    },
    {
      "time": "2026-04-06",
      "open": 5.929999828338623,
      "high": 5.929999828338623,
      "low": 5.599999904632568,
      "close": 5.639999866485596,
      "volume": 30900
    },
    {
      "time": "2026-04-07",
      "open": 5.800000190734863,
      "high": 6.190000057220459,
      "low": 5.800000190734863,
      "close": 6.050000190734863,
      "volume": 110500
    },
    {
      "time": "2026-04-08",
      "open": 6.050000190734863,
      "high": 6.119999885559082,
      "low": 5.760000228881836,
      "close": 5.920000076293945,
      "volume": 49200
    },
    {
      "time": "2026-04-09",
      "open": 5.920000076293945,
      "high": 6.429999828338623,
      "low": 5.730000019073486,
      "close": 6.429999828338623,
      "volume": 44600
    },
    {
      "time": "2026-04-10",
      "open": 6.289999961853027,
      "high": 6.289999961853027,
      "low": 5.75,
      "close": 5.900000095367432,
      "volume": 23500
    },
    {
      "time": "2026-04-13",
      "open": 5.849999904632568,
      "high": 6.199999809265137,
      "low": 5.849999904632568,
      "close": 6.099999904632568,
      "volume": 28500
    },
    {
      "time": "2026-04-14",
      "open": 6.179999828338623,
      "high": 6.179999828338623,
      "low": 5.769999980926514,
      "close": 6,
      "volume": 44500
    },
    {
      "time": "2026-04-15",
      "open": 5.889999866485596,
      "high": 5.960000038146973,
      "low": 5.71999979019165,
      "close": 5.78000020980835,
      "volume": 18200
    },
    {
      "time": "2026-04-16",
      "open": 5.809999942779541,
      "high": 5.900000095367432,
      "low": 5.710000038146973,
      "close": 5.820000171661377,
      "volume": 20900
    },
    {
      "time": "2026-04-17",
      "open": 5.789999961853027,
      "high": 5.940000057220459,
      "low": 5.710000038146973,
      "close": 5.710000038146973,
      "volume": 39100
    },
    {
      "time": "2026-04-20",
      "open": 5.730000019073486,
      "high": 5.809999942779541,
      "low": 5.53000020980835,
      "close": 5.75,
      "volume": 15100
    },
    {
      "time": "2026-04-21",
      "open": 5.769999980926514,
      "high": 5.960000038146973,
      "low": 5.75,
      "close": 5.909999847412109,
      "volume": 22500
    },
    {
      "time": "2026-04-22",
      "open": 5.96999979019165,
      "high": 5.96999979019165,
      "low": 5.829999923706055,
      "close": 5.880000114440918,
      "volume": 21900
    },
    {
      "time": "2026-04-23",
      "open": 5.889999866485596,
      "high": 5.989999771118164,
      "low": 5.860000133514404,
      "close": 5.989999771118164,
      "volume": 29000
    },
    {
      "time": "2026-04-24",
      "open": 5.909999847412109,
      "high": 6.099999904632568,
      "low": 5.849999904632568,
      "close": 6.059999942779541,
      "volume": 18100
    },
    {
      "time": "2026-04-27",
      "open": 6.050000190734863,
      "high": 6.170000076293945,
      "low": 6,
      "close": 6.130000114440918,
      "volume": 27900
    },
    {
      "time": "2026-04-28",
      "open": 6.099999904632568,
      "high": 6.130000114440918,
      "low": 6.039999961853027,
      "close": 6.099999904632568,
      "volume": 12600
    },
    {
      "time": "2026-04-29",
      "open": 6.050000190734863,
      "high": 6.090000152587891,
      "low": 5.880000114440918,
      "close": 5.96999979019165,
      "volume": 25600
    },
    {
      "time": "2026-04-30",
      "open": 5.829999923706055,
      "high": 6.130000114440918,
      "low": 5.829999923706055,
      "close": 5.949999809265137,
      "volume": 10300
    },
    {
      "time": "2026-05-01",
      "open": 6.03000020980835,
      "high": 6.190000057220459,
      "low": 5.849999904632568,
      "close": 6.090000152587891,
      "volume": 25700
    },
    {
      "time": "2026-05-04",
      "open": 6.090000152587891,
      "high": 6.110000133514404,
      "low": 5.889999866485596,
      "close": 6.110000133514404,
      "volume": 33100
    },
    {
      "time": "2026-05-05",
      "open": 6.199999809265137,
      "high": 6.300000190734863,
      "low": 6.079999923706055,
      "close": 6.300000190734863,
      "volume": 26100
    },
    {
      "time": "2026-05-06",
      "open": 6.199999809265137,
      "high": 6.210000038146973,
      "low": 5.960000038146973,
      "close": 6,
      "volume": 33200
    },
    {
      "time": "2026-05-07",
      "open": 6,
      "high": 6.239999771118164,
      "low": 5.980000019073486,
      "close": 6.150000095367432,
      "volume": 32000
    },
    {
      "time": "2026-05-08",
      "open": 6.230000019073486,
      "high": 6.230000019073486,
      "low": 6.019999980926514,
      "close": 6.079999923706055,
      "volume": 12600
    },
    {
      "time": "2026-05-11",
      "open": 6.010000228881836,
      "high": 6.289999961853027,
      "low": 6.010000228881836,
      "close": 6.150000095367432,
      "volume": 24100
    },
    {
      "time": "2026-05-12",
      "open": 6.139999866485596,
      "high": 6.300000190734863,
      "low": 6.090000152587891,
      "close": 6.119999885559082,
      "volume": 23500
    },
    {
      "time": "2026-05-13",
      "open": 6.139999866485596,
      "high": 6.150000095367432,
      "low": 6.050000190734863,
      "close": 6.070000171661377,
      "volume": 9400
    },
    {
      "time": "2026-05-14",
      "open": 6.119999885559082,
      "high": 6.239999771118164,
      "low": 5.949999809265137,
      "close": 6.210000038146973,
      "volume": 9700
    },
    {
      "time": "2026-05-15",
      "open": 6.050000190734863,
      "high": 6.159999847412109,
      "low": 5.980000019073486,
      "close": 6.03000020980835,
      "volume": 6500
    },
    {
      "time": "2026-05-18",
      "open": 6.099999904632568,
      "high": 6.400000095367432,
      "low": 6.099999904632568,
      "close": 6.210000038146973,
      "volume": 45600
    },
    {
      "time": "2026-05-19",
      "open": 6.110000133514404,
      "high": 6.5,
      "low": 6.110000133514404,
      "close": 6.440000057220459,
      "volume": 36800
    },
    {
      "time": "2026-05-20",
      "open": 6.5,
      "high": 6.590000152587891,
      "low": 6.239999771118164,
      "close": 6.5,
      "volume": 37300
    },
    {
      "time": "2026-05-21",
      "open": 6.619999885559082,
      "high": 6.989999771118164,
      "low": 6.519999980926514,
      "close": 6.829999923706055,
      "volume": 42900
    },
    {
      "time": "2026-05-22",
      "open": 7.179999828338623,
      "high": 7.639999866485596,
      "low": 7.130000114440918,
      "close": 7.480000019073486,
      "volume": 64500
    },
    {
      "time": "2026-05-26",
      "open": 7.480000019073486,
      "high": 7.820000171661377,
      "low": 6.849999904632568,
      "close": 7.070000171661377,
      "volume": 64700
    },
    {
      "time": "2026-05-27",
      "open": 7.059999942779541,
      "high": 7.329999923706055,
      "low": 6.75,
      "close": 6.75,
      "volume": 37200
    },
    {
      "time": "2026-05-28",
      "open": 6.789999961853027,
      "high": 7.309999942779541,
      "low": 6.789999961853027,
      "close": 6.920000076293945,
      "volume": 22300
    },
    {
      "time": "2026-05-29",
      "open": 6.920000076293945,
      "high": 7.019999980926514,
      "low": 6.760000228881836,
      "close": 6.889999866485596,
      "volume": 27000
    },
    {
      "time": "2026-06-01",
      "open": 6.949999809265137,
      "high": 7.329999923706055,
      "low": 6.320000171661377,
      "close": 6.420000076293945,
      "volume": 58000
    },
    {
      "time": "2026-06-02",
      "open": 6.610000133514404,
      "high": 7.5,
      "low": 6.599999904632568,
      "close": 7.300000190734863,
      "volume": 70200
    },
    {
      "time": "2026-06-03",
      "open": 7.340000152587891,
      "high": 7.409999847412109,
      "low": 7.110000133514404,
      "close": 7.159999847412109,
      "volume": 37700
    },
    {
      "time": "2026-06-04",
      "open": 7.170000076293945,
      "high": 7.230000019073486,
      "low": 6.860000133514404,
      "close": 7.110000133514404,
      "volume": 36500
    },
    {
      "time": "2026-06-05",
      "open": 7.03000020980835,
      "high": 7.309999942779541,
      "low": 6.5,
      "close": 6.659999847412109,
      "volume": 32100
    },
    {
      "time": "2026-06-08",
      "open": 6.710000038146973,
      "high": 6.800000190734863,
      "low": 6.289999961853027,
      "close": 6.440000057220459,
      "volume": 50200
    },
    {
      "time": "2026-06-09",
      "open": 6.579999923706055,
      "high": 6.659999847412109,
      "low": 6.309999942779541,
      "close": 6.429999828338623,
      "volume": 30300
    },
    {
      "time": "2026-06-10",
      "open": 6.409999847412109,
      "high": 6.53000020980835,
      "low": 6.199999809265137,
      "close": 6.199999809265137,
      "volume": 29400
    },
    {
      "time": "2026-06-11",
      "open": 6.21999979019165,
      "high": 6.420000076293945,
      "low": 6.019999980926514,
      "close": 6.099999904632568,
      "volume": 26000
    },
    {
      "time": "2026-06-12",
      "open": 6.139999866485596,
      "high": 6.320000171661377,
      "low": 6.019999980926514,
      "close": 6.099999904632568,
      "volume": 32100
    },
    {
      "time": "2026-06-15",
      "open": 6.150000095367432,
      "high": 6.150000095367432,
      "low": 5.090000152587891,
      "close": 5.190000057220459,
      "volume": 72000
    },
    {
      "time": "2026-06-16",
      "open": 5.150000095367432,
      "high": 5.460000038146973,
      "low": 5.150000095367432,
      "close": 5.199999809265137,
      "volume": 19200
    },
    {
      "time": "2026-06-17",
      "open": 5.21999979019165,
      "high": 5.539999961853027,
      "low": 5.010000228881836,
      "close": 5.070000171661377,
      "volume": 43700
    },
    {
      "time": "2026-06-18",
      "open": 5,
      "high": 5.449999809265137,
      "low": 5,
      "close": 5.010000228881836,
      "volume": 72000
    },
    {
      "time": "2026-06-22",
      "open": 5.010000228881836,
      "high": 5.010000228881836,
      "low": 4.710000038146973,
      "close": 4.710000038146973,
      "volume": 31100
    },
    {
      "time": "2026-06-23",
      "open": 4.670000076293945,
      "high": 4.800000190734863,
      "low": 4.420000076293945,
      "close": 4.579999923706055,
      "volume": 24700
    },
    {
      "time": "2026-06-24",
      "open": 4.579999923706055,
      "high": 4.71999979019165,
      "low": 4.449999809265137,
      "close": 4.650000095367432,
      "volume": 5700
    },
    {
      "time": "2026-06-25",
      "open": 4.650000095367432,
      "high": 4.650000095367432,
      "low": 4.440000057220459,
      "close": 4.53000020980835,
      "volume": 5800
    },
    {
      "time": "2026-06-26",
      "open": 4.489999771118164,
      "high": 4.639999866485596,
      "low": 4.440000057220459,
      "close": 4.570000171661377,
      "volume": 6700
    },
    {
      "time": "2026-06-29",
      "open": 4.539999961853027,
      "high": 4.789999961853027,
      "low": 4.539999961853027,
      "close": 4.570000171661377,
      "volume": 19300
    },
    {
      "time": "2026-06-30",
      "open": 4.75,
      "high": 4.75,
      "low": 4.539999961853027,
      "close": 4.590000152587891,
      "volume": 21100
    },
    {
      "time": "2026-07-01",
      "open": 4.590000152587891,
      "high": 4.610000133514404,
      "low": 4.190000057220459,
      "close": 4.190000057220459,
      "volume": 11000
    },
    {
      "time": "2026-07-02",
      "open": 4.110000133514404,
      "high": 4.239999771118164,
      "low": 3.859999895095825,
      "close": 3.869999885559082,
      "volume": 32200
    },
    {
      "time": "2026-07-06",
      "open": 3.8499999046325684,
      "high": 4.21999979019165,
      "low": 3.680000066757202,
      "close": 4.090000152587891,
      "volume": 30400
    },
    {
      "time": "2026-07-07",
      "open": 4.010000228881836,
      "high": 4.090000152587891,
      "low": 3.8499999046325684,
      "close": 3.8499999046325684,
      "volume": 5900
    },
    {
      "time": "2026-07-08",
      "open": 3.8499999046325684,
      "high": 4,
      "low": 3.75,
      "close": 3.9000000953674316,
      "volume": 14300
    },
    {
      "time": "2026-07-09",
      "open": 4.150000095367432,
      "high": 4.230000019073486,
      "low": 3.9000000953674316,
      "close": 4.119999885559082,
      "volume": 10900
    },
    {
      "time": "2026-07-10",
      "open": 4.239999771118164,
      "high": 4.239999771118164,
      "low": 3.9100000858306885,
      "close": 4.239999771118164,
      "volume": 11100
    },
    {
      "time": "2026-07-13",
      "open": 4.050000190734863,
      "high": 4.099999904632568,
      "low": 3.799999952316284,
      "close": 4.050000190734863,
      "volume": 14400
    },
    {
      "time": "2026-07-14",
      "open": 3.9700000286102295,
      "high": 4.119999885559082,
      "low": 3.940000057220459,
      "close": 3.990000009536743,
      "volume": 8400
    },
    {
      "time": "2026-07-15",
      "open": 4.010000228881836,
      "high": 4.119999885559082,
      "low": 3.9000000953674316,
      "close": 3.9600000381469727,
      "volume": 5400
    },
    {
      "time": "2026-07-16",
      "open": 3.8399999141693115,
      "high": 3.9800000190734863,
      "low": 3.809999942779541,
      "close": 3.809999942779541,
      "volume": 9900
    },
    {
      "time": "2026-07-17",
      "open": 3.799999952316284,
      "high": 3.9000000953674316,
      "low": 3.569999933242798,
      "close": 3.740000009536743,
      "volume": 17100
    },
    {
      "time": "2026-07-20",
      "open": 3.759999990463257,
      "high": 4.130000114440918,
      "low": 3.759999990463257,
      "close": 3.859999895095825,
      "volume": 13700
    },
    {
      "time": "2026-07-21",
      "open": 3.9000000953674316,
      "high": 4,
      "low": 3.880000114440918,
      "close": 3.9200000762939453,
      "volume": 14100
    },
    {
      "time": "2026-07-22",
      "open": 3.9000000953674316,
      "high": 4.099999904632568,
      "low": 3.859999895095825,
      "close": 3.890000104904175,
      "volume": 15100
    },
    {
      "time": "2026-07-23",
      "open": 3.799999952316284,
      "high": 3.880000114440918,
      "low": 3.700000047683716,
      "close": 3.8499999046325684,
      "volume": 7200
    },
    {
      "time": "2026-07-24",
      "open": 3.7799999713897705,
      "high": 3.7899999618530273,
      "low": 3.430000066757202,
      "close": 3.690000057220459,
      "volume": 13400
    },
    {
      "time": "2026-07-27",
      "open": 3.559999942779541,
      "high": 3.700000047683716,
      "low": 3.049999952316284,
      "close": 3.1500000953674316,
      "volume": 26200
    },
    {
      "time": "2026-07-28",
      "open": 3.1500000953674316,
      "high": 3.3299999237060547,
      "low": 3.0199999809265137,
      "close": 3.1600000858306885,
      "volume": 9400
    },
    {
      "time": "2026-07-29",
      "open": 3.2100000381469727,
      "high": 3.2100000381469727,
      "low": 3.119999885559082,
      "close": 3.119999885559082,
      "volume": 7800
    },
    {
      "time": "2026-07-30",
      "open": 3.119999885559082,
      "high": 3.2799999713897705,
      "low": 3.119999885559082,
      "close": 3.200000047683716,
      "volume": 5200
    },
    {
      "time": "2026-07-31",
      "open": 3.2699999809265137,
      "high": 3.7200000286102295,
      "low": 3.2200000286102295,
      "close": 3.630000114440918,
      "volume": 21900
    },
    {
      "time": "2026-08-03",
      "open": 3.1700000762939453,
      "high": 3.5399999618530273,
      "low": 3.1700000762939453,
      "close": 3.3299999237060547,
      "volume": 31900
    },
    {
      "time": "2026-08-04",
      "open": 3.359999895095825,
      "high": 3.5999999046325684,
      "low": 3.3399999141693115,
      "close": 3.4100000858306885,
      "volume": 8100
    },
    {
      "time": "2026-08-05",
      "open": 3.5299999713897705,
      "high": 3.7300000190734863,
      "low": 3.4200000762939453,
      "close": 3.619999885559082,
      "volume": 8400
    },
    {
      "time": "2026-08-06",
      "open": 3.700000047683716,
      "high": 3.700000047683716,
      "low": 3.450000047683716,
      "close": 3.5799999237060547,
      "volume": 5700
    },
    {
      "time": "2026-08-07",
      "open": 3.740000009536743,
      "high": 3.740000009536743,
      "low": 3.5,
      "close": 3.5,
      "volume": 30800
    },
    {
      "time": "2026-08-10",
      "open": 3.559999942779541,
      "high": 3.630000114440918,
      "low": 3.4600000381469727,
      "close": 3.5899999141693115,
      "volume": 13800
    },
    {
      "time": "2026-08-11",
      "open": 3.4000000953674316,
      "high": 3.5399999618530273,
      "low": 3.4000000953674316,
      "close": 3.5399999618530273,
      "volume": 8600
    },
    {
      "time": "2026-08-12",
      "open": 3.5799999237060547,
      "high": 3.630000114440918,
      "low": 3.4100000858306885,
      "close": 3.559999942779541,
      "volume": 8000
    },
    {
      "time": "2026-08-13",
      "open": 3.5199999809265137,
      "high": 3.630000114440918,
      "low": 3.4000000953674316,
      "close": 3.4100000858306885,
      "volume": 15700
    },
    {
      "time": "2026-08-14",
      "open": 3.4000000953674316,
      "high": 3.6700000762939453,
      "low": 3.4000000953674316,
      "close": 3.450000047683716,
      "volume": 5900
    },
    {
      "time": "2026-08-17",
      "open": 3.5399999618530273,
      "high": 4.150000095367432,
      "low": 3.5399999618530273,
      "close": 3.799999952316284,
      "volume": 66700
    },
    {
      "time": "2026-08-18",
      "open": 3.940000057220459,
      "high": 4.659999847412109,
      "low": 3.940000057220459,
      "close": 4.519999980926514,
      "volume": 81500
    },
    {
      "time": "2026-08-19",
      "open": 4.909999847412109,
      "high": 6.25,
      "low": 4.420000076293945,
      "close": 6.239999771118164,
      "volume": 258100
    },
    {
      "time": "2026-08-20",
      "open": 6.110000133514404,
      "high": 6.480000019073486,
      "low": 5.800000190734863,
      "close": 6.449999809265137,
      "volume": 78600
    },
    {
      "time": "2026-08-21",
      "open": 6.110000133514404,
      "high": 6.489999771118164,
      "low": 5.510000228881836,
      "close": 6.400000095367432,
      "volume": 73300
    },
    {
      "time": "2026-08-24",
      "open": 6.400000095367432,
      "high": 6.550000190734863,
      "low": 6.110000133514404,
      "close": 6.460000038146973,
      "volume": 61900
    },
    {
      "time": "2026-08-25",
      "open": 6.400000095367432,
      "high": 6.400000095367432,
      "low": 5.699999809265137,
      "close": 5.699999809265137,
      "volume": 47000
    },
    {
      "time": "2026-08-26",
      "open": 5.650000095367432,
      "high": 6.019999980926514,
      "low": 5.650000095367432,
      "close": 5.659999847412109,
      "volume": 45000
    },
    {
      "time": "2026-08-27",
      "open": 5.659999847412109,
      "high": 5.949999809265137,
      "low": 5.269999980926514,
      "close": 5.269999980926514,
      "volume": 37400
    },
    {
      "time": "2026-08-28",
      "open": 5.420000076293945,
      "high": 5.800000190734863,
      "low": 4.960000038146973,
      "close": 5,
      "volume": 89300
    },
    {
      "time": "2026-08-31",
      "open": 5.110000133514404,
      "high": 5.110000133514404,
      "low": 4.809999942779541,
      "close": 5.059999942779541,
      "volume": 18600
    },
    {
      "time": "2026-09-01",
      "open": 5.050000190734863,
      "high": 5.539999961853027,
      "low": 4.849999904632568,
      "close": 5.369999885559082,
      "volume": 61000
    },
    {
      "time": "2026-09-02",
      "open": 5.360000133514404,
      "high": 5.480000019073486,
      "low": 5.130000114440918,
      "close": 5.239999771118164,
      "volume": 20100
    },
    {
      "time": "2026-09-03",
      "open": 5.269999980926514,
      "high": 5.769999980926514,
      "low": 5.269999980926514,
      "close": 5.380000114440918,
      "volume": 15800
    },
    {
      "time": "2026-09-04",
      "open": 5.400000095367432,
      "high": 5.449999809265137,
      "low": 5.25,
      "close": 5.28000020980835,
      "volume": 8000
    },
    {
      "time": "2026-09-08",
      "open": 5.289999961853027,
      "high": 5.820000171661377,
      "low": 5.289999961853027,
      "close": 5.550000190734863,
      "volume": 17900
    },
    {
      "time": "2026-09-09",
      "open": 5.5,
      "high": 5.699999809265137,
      "low": 5.389999866485596,
      "close": 5.440000057220459,
      "volume": 26300
    },
    {
      "time": "2026-09-10",
      "open": 5.5,
      "high": 5.760000228881836,
      "low": 5.300000190734863,
      "close": 5.300000190734863,
      "volume": 53000
    },
    {
      "time": "2026-09-11",
      "open": 5.28000020980835,
      "high": 5.46999979019165,
      "low": 5.099999904632568,
      "close": 5.380000114440918,
      "volume": 33000
    },
    {
      "time": "2026-09-14",
      "open": 5.260000228881836,
      "high": 5.210000038146973,
      "low": 5.03000020980835,
      "close": 5.210000038146973,
      "volume": 17605
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 5.031800017356873
    },
    {
      "time": "2025-11-24",
      "value": 4.984600019454956
    },
    {
      "time": "2025-11-25",
      "value": 4.93280002117157
    },
    {
      "time": "2025-11-26",
      "value": 4.887600016593933
    },
    {
      "time": "2025-11-28",
      "value": 4.844400010108948
    },
    {
      "time": "2025-12-01",
      "value": 4.7938000154495235
    },
    {
      "time": "2025-12-02",
      "value": 4.731400008201599
    },
    {
      "time": "2025-12-03",
      "value": 4.680400013923645
    },
    {
      "time": "2025-12-04",
      "value": 4.622800011634826
    },
    {
      "time": "2025-12-05",
      "value": 4.584800009727478
    },
    {
      "time": "2025-12-08",
      "value": 4.582800011634827
    },
    {
      "time": "2025-12-09",
      "value": 4.58680000782013
    },
    {
      "time": "2025-12-10",
      "value": 4.599800004959106
    },
    {
      "time": "2025-12-11",
      "value": 4.601400003433228
    },
    {
      "time": "2025-12-12",
      "value": 4.604400005340576
    },
    {
      "time": "2025-12-15",
      "value": 4.608800010681152
    },
    {
      "time": "2025-12-16",
      "value": 4.608600015640259
    },
    {
      "time": "2025-12-17",
      "value": 4.6198000144958495
    },
    {
      "time": "2025-12-18",
      "value": 4.629400014877319
    },
    {
      "time": "2025-12-19",
      "value": 4.637400016784668
    },
    {
      "time": "2025-12-22",
      "value": 4.651200017929077
    },
    {
      "time": "2025-12-23",
      "value": 4.643000020980835
    },
    {
      "time": "2025-12-24",
      "value": 4.6198000144958495
    },
    {
      "time": "2025-12-26",
      "value": 4.605800018310547
    },
    {
      "time": "2025-12-29",
      "value": 4.605400018692016
    },
    {
      "time": "2025-12-30",
      "value": 4.606200017929077
    },
    {
      "time": "2025-12-31",
      "value": 4.611600017547607
    },
    {
      "time": "2026-01-02",
      "value": 4.602000017166137
    },
    {
      "time": "2026-01-05",
      "value": 4.622600021362305
    },
    {
      "time": "2026-01-06",
      "value": 4.6160000228881835
    },
    {
      "time": "2026-01-07",
      "value": 4.604400024414063
    },
    {
      "time": "2026-01-08",
      "value": 4.600000019073486
    },
    {
      "time": "2026-01-09",
      "value": 4.60520001411438
    },
    {
      "time": "2026-01-12",
      "value": 4.629200010299683
    },
    {
      "time": "2026-01-13",
      "value": 4.641400012969971
    },
    {
      "time": "2026-01-14",
      "value": 4.66020001411438
    },
    {
      "time": "2026-01-15",
      "value": 4.68100001335144
    },
    {
      "time": "2026-01-16",
      "value": 4.693400011062622
    },
    {
      "time": "2026-01-20",
      "value": 4.677400012016296
    },
    {
      "time": "2026-01-21",
      "value": 4.682000012397766
    },
    {
      "time": "2026-01-22",
      "value": 4.6920000123977665
    },
    {
      "time": "2026-01-23",
      "value": 4.705800013542175
    },
    {
      "time": "2026-01-26",
      "value": 4.722600016593933
    },
    {
      "time": "2026-01-27",
      "value": 4.734600014686585
    },
    {
      "time": "2026-01-28",
      "value": 4.749800009727478
    },
    {
      "time": "2026-01-29",
      "value": 4.760800004005432
    },
    {
      "time": "2026-01-30",
      "value": 4.775199999809265
    },
    {
      "time": "2026-02-02",
      "value": 4.79279999256134
    },
    {
      "time": "2026-02-03",
      "value": 4.814399991035462
    },
    {
      "time": "2026-02-04",
      "value": 4.828999991416931
    },
    {
      "time": "2026-02-05",
      "value": 4.832999987602234
    },
    {
      "time": "2026-02-06",
      "value": 4.841199989318848
    },
    {
      "time": "2026-02-09",
      "value": 4.860799984931946
    },
    {
      "time": "2026-02-10",
      "value": 4.873599982261657
    },
    {
      "time": "2026-02-11",
      "value": 4.876399989128113
    },
    {
      "time": "2026-02-12",
      "value": 4.8807999849319454
    },
    {
      "time": "2026-02-13",
      "value": 4.888599991798401
    },
    {
      "time": "2026-02-17",
      "value": 4.888999991416931
    },
    {
      "time": "2026-02-18",
      "value": 4.889199995994568
    },
    {
      "time": "2026-02-19",
      "value": 4.886200003623962
    },
    {
      "time": "2026-02-20",
      "value": 4.897599997520447
    },
    {
      "time": "2026-02-23",
      "value": 4.902199997901916
    },
    {
      "time": "2026-02-24",
      "value": 4.901399998664856
    },
    {
      "time": "2026-02-25",
      "value": 4.898799996376038
    },
    {
      "time": "2026-02-26",
      "value": 4.903799996376038
    },
    {
      "time": "2026-02-27",
      "value": 4.906399998664856
    },
    {
      "time": "2026-03-02",
      "value": 4.900999999046325
    },
    {
      "time": "2026-03-03",
      "value": 4.897800002098084
    },
    {
      "time": "2026-03-04",
      "value": 4.89800000667572
    },
    {
      "time": "2026-03-05",
      "value": 4.899400010108947
    },
    {
      "time": "2026-03-06",
      "value": 4.899800009727478
    },
    {
      "time": "2026-03-09",
      "value": 4.907400012016296
    },
    {
      "time": "2026-03-10",
      "value": 4.921000018119812
    },
    {
      "time": "2026-03-11",
      "value": 4.931000018119812
    },
    {
      "time": "2026-03-12",
      "value": 4.945400013923645
    },
    {
      "time": "2026-03-13",
      "value": 4.966200013160705
    },
    {
      "time": "2026-03-16",
      "value": 4.980000014305115
    },
    {
      "time": "2026-03-17",
      "value": 4.9992000150680544
    },
    {
      "time": "2026-03-18",
      "value": 5.006200013160705
    },
    {
      "time": "2026-03-19",
      "value": 5.029800019264221
    },
    {
      "time": "2026-03-20",
      "value": 5.051600022315979
    },
    {
      "time": "2026-03-23",
      "value": 5.069200024604798
    },
    {
      "time": "2026-03-24",
      "value": 5.089400029182434
    },
    {
      "time": "2026-03-25",
      "value": 5.085400032997131
    },
    {
      "time": "2026-03-26",
      "value": 5.0956000280380245
    },
    {
      "time": "2026-03-27",
      "value": 5.096800026893615
    },
    {
      "time": "2026-03-30",
      "value": 5.0910000276565555
    },
    {
      "time": "2026-03-31",
      "value": 5.102000031471253
    },
    {
      "time": "2026-04-01",
      "value": 5.142600030899048
    },
    {
      "time": "2026-04-02",
      "value": 5.166800031661987
    },
    {
      "time": "2026-04-06",
      "value": 5.178600025177002
    },
    {
      "time": "2026-04-07",
      "value": 5.196400032043457
    },
    {
      "time": "2026-04-08",
      "value": 5.209800033569336
    },
    {
      "time": "2026-04-09",
      "value": 5.24040002822876
    },
    {
      "time": "2026-04-10",
      "value": 5.258000030517578
    },
    {
      "time": "2026-04-13",
      "value": 5.283000030517578
    },
    {
      "time": "2026-04-14",
      "value": 5.306400032043457
    },
    {
      "time": "2026-04-15",
      "value": 5.324200038909912
    },
    {
      "time": "2026-04-16",
      "value": 5.342400045394897
    },
    {
      "time": "2026-04-17",
      "value": 5.3644000434875485
    },
    {
      "time": "2026-04-20",
      "value": 5.396200046539307
    },
    {
      "time": "2026-04-21",
      "value": 5.4264000415802
    },
    {
      "time": "2026-04-22",
      "value": 5.445400047302246
    },
    {
      "time": "2026-04-23",
      "value": 5.472400045394897
    },
    {
      "time": "2026-04-24",
      "value": 5.503000040054321
    },
    {
      "time": "2026-04-27",
      "value": 5.5374000453948975
    },
    {
      "time": "2026-04-28",
      "value": 5.56720004081726
    },
    {
      "time": "2026-04-29",
      "value": 5.600200033187866
    },
    {
      "time": "2026-04-30",
      "value": 5.634000024795532
    },
    {
      "time": "2026-05-01",
      "value": 5.670200023651123
    },
    {
      "time": "2026-05-04",
      "value": 5.698400030136108
    },
    {
      "time": "2026-05-05",
      "value": 5.730200033187867
    },
    {
      "time": "2026-05-06",
      "value": 5.758200035095215
    },
    {
      "time": "2026-05-07",
      "value": 5.786600036621094
    },
    {
      "time": "2026-05-08",
      "value": 5.808200035095215
    },
    {
      "time": "2026-05-11",
      "value": 5.829400033950805
    },
    {
      "time": "2026-05-12",
      "value": 5.8576000308990475
    },
    {
      "time": "2026-05-13",
      "value": 5.883000030517578
    },
    {
      "time": "2026-05-14",
      "value": 5.908800029754639
    },
    {
      "time": "2026-05-15",
      "value": 5.928400030136109
    },
    {
      "time": "2026-05-18",
      "value": 5.95080002784729
    },
    {
      "time": "2026-05-19",
      "value": 5.97160002708435
    },
    {
      "time": "2026-05-20",
      "value": 5.989800024032593
    },
    {
      "time": "2026-05-21",
      "value": 6.016400022506714
    },
    {
      "time": "2026-05-22",
      "value": 6.049400024414062
    },
    {
      "time": "2026-05-26",
      "value": 6.073800029754639
    },
    {
      "time": "2026-05-27",
      "value": 6.091800031661987
    },
    {
      "time": "2026-05-28",
      "value": 6.1072000312805175
    },
    {
      "time": "2026-05-29",
      "value": 6.117000026702881
    },
    {
      "time": "2026-06-01",
      "value": 6.1236000251770015
    },
    {
      "time": "2026-06-02",
      "value": 6.15080002784729
    },
    {
      "time": "2026-06-03",
      "value": 6.179400024414062
    },
    {
      "time": "2026-06-04",
      "value": 6.200600023269653
    },
    {
      "time": "2026-06-05",
      "value": 6.215400018692017
    },
    {
      "time": "2026-06-08",
      "value": 6.223800020217896
    },
    {
      "time": "2026-06-09",
      "value": 6.23440001487732
    },
    {
      "time": "2026-06-10",
      "value": 6.25100001335144
    },
    {
      "time": "2026-06-11",
      "value": 6.263000011444092
    },
    {
      "time": "2026-06-12",
      "value": 6.266200008392334
    },
    {
      "time": "2026-06-15",
      "value": 6.252000007629395
    },
    {
      "time": "2026-06-16",
      "value": 6.243200006484986
    },
    {
      "time": "2026-06-17",
      "value": 6.223600006103515
    },
    {
      "time": "2026-06-18",
      "value": 6.205400009155273
    },
    {
      "time": "2026-06-22",
      "value": 6.17100001335144
    },
    {
      "time": "2026-06-23",
      "value": 6.1446000099182125
    },
    {
      "time": "2026-06-24",
      "value": 6.1156000137329105
    },
    {
      "time": "2026-06-25",
      "value": 6.086200017929077
    },
    {
      "time": "2026-06-26",
      "value": 6.062000017166138
    },
    {
      "time": "2026-06-29",
      "value": 6.037000017166138
    },
    {
      "time": "2026-06-30",
      "value": 6.0146000194549565
    },
    {
      "time": "2026-07-01",
      "value": 5.983400020599365
    },
    {
      "time": "2026-07-02",
      "value": 5.9426000213623045
    },
    {
      "time": "2026-07-06",
      "value": 5.906800022125244
    },
    {
      "time": "2026-07-07",
      "value": 5.864000024795533
    },
    {
      "time": "2026-07-08",
      "value": 5.82080002784729
    },
    {
      "time": "2026-07-09",
      "value": 5.7806000232696535
    },
    {
      "time": "2026-07-10",
      "value": 5.743400020599365
    },
    {
      "time": "2026-07-13",
      "value": 5.70500002861023
    },
    {
      "time": "2026-07-14",
      "value": 5.665800032615661
    },
    {
      "time": "2026-07-15",
      "value": 5.623200030326843
    },
    {
      "time": "2026-07-16",
      "value": 5.577200026512146
    },
    {
      "time": "2026-07-17",
      "value": 5.526000022888184
    },
    {
      "time": "2026-07-20",
      "value": 5.4832000207901
    },
    {
      "time": "2026-07-21",
      "value": 5.43860002040863
    },
    {
      "time": "2026-07-22",
      "value": 5.394800024032593
    },
    {
      "time": "2026-07-23",
      "value": 5.348800020217896
    },
    {
      "time": "2026-07-24",
      "value": 5.300200023651123
    },
    {
      "time": "2026-07-27",
      "value": 5.241800022125244
    },
    {
      "time": "2026-07-28",
      "value": 5.180800023078919
    },
    {
      "time": "2026-07-29",
      "value": 5.122600016593933
    },
    {
      "time": "2026-07-30",
      "value": 5.062400016784668
    },
    {
      "time": "2026-07-31",
      "value": 5.0062000179290775
    },
    {
      "time": "2026-08-03",
      "value": 4.942800016403198
    },
    {
      "time": "2026-08-04",
      "value": 4.874400019645691
    },
    {
      "time": "2026-08-05",
      "value": 4.7972000169754025
    },
    {
      "time": "2026-08-06",
      "value": 4.727400012016297
    },
    {
      "time": "2026-08-07",
      "value": 4.662400012016296
    },
    {
      "time": "2026-08-10",
      "value": 4.595800008773804
    },
    {
      "time": "2026-08-11",
      "value": 4.528800010681152
    },
    {
      "time": "2026-08-12",
      "value": 4.471600008010864
    },
    {
      "time": "2026-08-13",
      "value": 4.393800005912781
    },
    {
      "time": "2026-08-14",
      "value": 4.319600009918213
    },
    {
      "time": "2026-08-17",
      "value": 4.2534000062942505
    },
    {
      "time": "2026-08-18",
      "value": 4.210600008964539
    },
    {
      "time": "2026-08-19",
      "value": 4.206600003242492
    },
    {
      "time": "2026-08-20",
      "value": 4.207000002861023
    },
    {
      "time": "2026-08-21",
      "value": 4.211000008583069
    },
    {
      "time": "2026-08-24",
      "value": 4.218200011253357
    },
    {
      "time": "2026-08-25",
      "value": 4.210200009346008
    },
    {
      "time": "2026-08-26",
      "value": 4.219600005149841
    },
    {
      "time": "2026-08-27",
      "value": 4.221000008583069
    },
    {
      "time": "2026-08-28",
      "value": 4.219600005149841
    },
    {
      "time": "2026-08-31",
      "value": 4.220599999427796
    },
    {
      "time": "2026-09-01",
      "value": 4.233799996376038
    },
    {
      "time": "2026-09-02",
      "value": 4.2469999933242795
    },
    {
      "time": "2026-09-03",
      "value": 4.261599993705749
    },
    {
      "time": "2026-09-04",
      "value": 4.27659999370575
    },
    {
      "time": "2026-09-08",
      "value": 4.296199994087219
    },
    {
      "time": "2026-09-09",
      "value": 4.313599991798401
    },
    {
      "time": "2026-09-10",
      "value": 4.32779999256134
    },
    {
      "time": "2026-09-11",
      "value": 4.35159999370575
    },
    {
      "time": "2026-09-14",
      "value": 4.378399996757508
    }
  ],
  "analysis": null
}