{
  "ok": true,
  "cached": false,
  "ticker": "ACON",
  "price": 2.53,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Williams Amanda M",
      "title": "Director",
      "is_csuite": 0,
      "value": 15990,
      "avg_price": 2.73,
      "filing_date": "2026-08-19"
    },
    {
      "owner": "Gould Gregory A",
      "title": "CFO",
      "is_csuite": 1,
      "value": 24500,
      "avg_price": 2.45,
      "filing_date": "2026-08-18"
    },
    {
      "owner": "Ness Brent",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 12091,
      "avg_price": 2.31,
      "filing_date": "2026-08-17"
    },
    {
      "owner": "Neal David K",
      "title": "Director",
      "is_csuite": 0,
      "value": 18000,
      "avg_price": 2.4,
      "filing_date": "2026-08-17"
    },
    {
      "owner": "Wesemann William",
      "title": "Director",
      "is_csuite": 0,
      "value": 5031,
      "avg_price": 2.34,
      "filing_date": "2026-08-17"
    },
    {
      "owner": "Bond Ryan",
      "title": "Director",
      "is_csuite": 0,
      "value": 50059,
      "avg_price": 2.37,
      "filing_date": "2026-08-17"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Aclarion Announces Addition of University of Arizona College of Medicine – Phoenix as CLARITY Trial Site",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/aclarion-announces-addition-university-arizona-110000341.html",
      "published": "2026-08-20"
    },
    {
      "title": "Aclarion Receives Notice of Allowance for Patent Advancing Accuracy and Adoption of Nociscan's MR Spectroscopy (MRS) Scan Process",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/aclarion-receives-notice-allowance-patent-110000460.html",
      "published": "2026-08-12"
    },
    {
      "title": "Aclarion, Inc. (ACON) Reports Q2 Loss, Lags Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/aclarion-inc-acon-reports-q2-160001840.html",
      "published": "2026-08-06"
    },
    {
      "title": "Sotera Health Company (SHC) Beats Q2 Earnings and Revenue Estimates",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sotera-health-company-shc-beats-135014655.html",
      "published": "2026-08-06"
    },
    {
      "title": "Aclarion Announces Nociscan® Now Available at Goodman Campbell Brain & Spine at Ascension St. Vincent, First Site in Indiana to Offer the Technology",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/aclarion-announces-nociscan-now-available-110000010.html",
      "published": "2026-08-04"
    },
    {
      "title": "Aclarion Publishes CEO Shareholder Letter Highlighting Progress for First Half of 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/aclarion-publishes-ceo-shareholder-letter-110000023.html",
      "published": "2026-07-29"
    },
    {
      "title": "Aclarion Announces Presentation of Two Abstracts Highlighting Nociscan’s Growing Role in Real-World Clinical Practice",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/aclarion-announces-presentation-two-abstracts-110000267.html",
      "published": "2026-07-21"
    },
    {
      "title": "Aclarion Announces Texas Spine Care Center as New CLARITY Site",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/aclarion-announces-texas-spine-care-110000357.html",
      "published": "2026-07-07"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 7.809999942779541,
      "high": 7.809999942779541,
      "low": 7.550000190734863,
      "close": 7.769999980926514,
      "volume": 8900
    },
    {
      "time": "2025-09-16",
      "open": 7.78000020980835,
      "high": 7.840000152587891,
      "low": 7.639999866485596,
      "close": 7.670000076293945,
      "volume": 5000
    },
    {
      "time": "2025-09-17",
      "open": 7.730000019073486,
      "high": 7.739999771118164,
      "low": 7.510000228881836,
      "close": 7.626999855041504,
      "volume": 2100
    },
    {
      "time": "2025-09-18",
      "open": 7.809999942779541,
      "high": 8.399999618530273,
      "low": 7.409999847412109,
      "close": 8.199999809265137,
      "volume": 43400
    },
    {
      "time": "2025-09-19",
      "open": 8.5,
      "high": 9.569999694824219,
      "low": 8.5,
      "close": 9.399999618530273,
      "volume": 100600
    },
    {
      "time": "2025-09-22",
      "open": 9.1899995803833,
      "high": 9.1899995803833,
      "low": 8.022000312805176,
      "close": 8.890000343322754,
      "volume": 33400
    },
    {
      "time": "2025-09-23",
      "open": 8.619999885559082,
      "high": 8.6899995803833,
      "low": 7.909999847412109,
      "close": 8.050000190734863,
      "volume": 19200
    },
    {
      "time": "2025-09-24",
      "open": 8.210000038146973,
      "high": 8.210000038146973,
      "low": 7.559999942779541,
      "close": 7.699999809265137,
      "volume": 11900
    },
    {
      "time": "2025-09-25",
      "open": 8,
      "high": 8.1899995803833,
      "low": 7.679999828338623,
      "close": 8.029999732971191,
      "volume": 21500
    },
    {
      "time": "2025-09-26",
      "open": 8.029999732971191,
      "high": 8.109999656677246,
      "low": 7.599999904632568,
      "close": 7.619999885559082,
      "volume": 13200
    },
    {
      "time": "2025-09-29",
      "open": 7.849999904632568,
      "high": 7.849999904632568,
      "low": 7.533999919891357,
      "close": 7.630000114440918,
      "volume": 14500
    },
    {
      "time": "2025-09-30",
      "open": 7.78000020980835,
      "high": 7.78000020980835,
      "low": 7.389999866485596,
      "close": 7.5,
      "volume": 9400
    },
    {
      "time": "2025-10-01",
      "open": 7.690000057220459,
      "high": 7.690000057220459,
      "low": 7.400000095367432,
      "close": 7.570000171661377,
      "volume": 5200
    },
    {
      "time": "2025-10-02",
      "open": 7.250999927520752,
      "high": 7.53000020980835,
      "low": 7.250999927520752,
      "close": 7.480000019073486,
      "volume": 7400
    },
    {
      "time": "2025-10-03",
      "open": 7.46999979019165,
      "high": 7.626999855041504,
      "low": 7.349999904632568,
      "close": 7.349999904632568,
      "volume": 13800
    },
    {
      "time": "2025-10-06",
      "open": 7.739999771118164,
      "high": 7.739999771118164,
      "low": 7.442999839782715,
      "close": 7.650000095367432,
      "volume": 24800
    },
    {
      "time": "2025-10-07",
      "open": 7.699999809265137,
      "high": 8.149999618530273,
      "low": 7.699999809265137,
      "close": 7.894999980926514,
      "volume": 53900
    },
    {
      "time": "2025-10-08",
      "open": 8.140000343322754,
      "high": 9,
      "low": 8,
      "close": 8.90999984741211,
      "volume": 54800
    },
    {
      "time": "2025-10-09",
      "open": 8.989999771118164,
      "high": 8.989999771118164,
      "low": 8.430000305175781,
      "close": 8.430000305175781,
      "volume": 24000
    },
    {
      "time": "2025-10-10",
      "open": 8.789999961853027,
      "high": 8.795999526977539,
      "low": 7.599999904632568,
      "close": 8.597000122070312,
      "volume": 3433900
    },
    {
      "time": "2025-10-13",
      "open": 10.8149995803833,
      "high": 12.029999732971191,
      "low": 9.460000038146973,
      "close": 9.6899995803833,
      "volume": 3838100
    },
    {
      "time": "2025-10-14",
      "open": 8.899999618530273,
      "high": 9.774999618530273,
      "low": 8.5,
      "close": 8.949999809265137,
      "volume": 170200
    },
    {
      "time": "2025-10-15",
      "open": 8.770000457763672,
      "high": 9.380000114440918,
      "low": 8.180000305175781,
      "close": 9.100000381469727,
      "volume": 115300
    },
    {
      "time": "2025-10-16",
      "open": 9.069999694824219,
      "high": 9.100000381469727,
      "low": 8.529999732971191,
      "close": 8.699999809265137,
      "volume": 59900
    },
    {
      "time": "2025-10-17",
      "open": 8.369999885559082,
      "high": 8.369999885559082,
      "low": 8,
      "close": 8.039999961853027,
      "volume": 43000
    },
    {
      "time": "2025-10-20",
      "open": 7.989999771118164,
      "high": 8.319999694824219,
      "low": 7.789999961853027,
      "close": 8.180000305175781,
      "volume": 33700
    },
    {
      "time": "2025-10-21",
      "open": 8.279999732971191,
      "high": 8.279999732971191,
      "low": 7.800000190734863,
      "close": 7.840000152587891,
      "volume": 26800
    },
    {
      "time": "2025-10-22",
      "open": 7.769999980926514,
      "high": 7.769999980926514,
      "low": 7.400000095367432,
      "close": 7.46999979019165,
      "volume": 34800
    },
    {
      "time": "2025-10-23",
      "open": 7.229000091552734,
      "high": 7.692999839782715,
      "low": 7.070000171661377,
      "close": 7.618000030517578,
      "volume": 82900
    },
    {
      "time": "2025-10-24",
      "open": 7.489999771118164,
      "high": 7.75,
      "low": 7.320000171661377,
      "close": 7.550000190734863,
      "volume": 42400
    },
    {
      "time": "2025-10-27",
      "open": 7.5,
      "high": 7.829999923706055,
      "low": 7.5,
      "close": 7.650000095367432,
      "volume": 15300
    },
    {
      "time": "2025-10-28",
      "open": 7.673999786376953,
      "high": 7.889999866485596,
      "low": 7.650000095367432,
      "close": 7.710000038146973,
      "volume": 25400
    },
    {
      "time": "2025-10-29",
      "open": 7.75,
      "high": 8,
      "low": 7.699999809265137,
      "close": 7.880000114440918,
      "volume": 31600
    },
    {
      "time": "2025-10-30",
      "open": 7.989999771118164,
      "high": 7.989999771118164,
      "low": 7.730000019073486,
      "close": 7.730000019073486,
      "volume": 10600
    },
    {
      "time": "2025-10-31",
      "open": 7.888000011444092,
      "high": 7.888000011444092,
      "low": 7.730000019073486,
      "close": 7.760000228881836,
      "volume": 14700
    },
    {
      "time": "2025-11-03",
      "open": 7.539999961853027,
      "high": 7.860000133514404,
      "low": 7.539999961853027,
      "close": 7.829999923706055,
      "volume": 14200
    },
    {
      "time": "2025-11-04",
      "open": 7.760000228881836,
      "high": 7.829999923706055,
      "low": 7.429999828338623,
      "close": 7.5,
      "volume": 11900
    },
    {
      "time": "2025-11-05",
      "open": 7.5,
      "high": 7.598999977111816,
      "low": 7,
      "close": 7.5,
      "volume": 9600
    },
    {
      "time": "2025-11-06",
      "open": 7.590000152587891,
      "high": 7.590000152587891,
      "low": 7.489999771118164,
      "close": 7.510000228881836,
      "volume": 12200
    },
    {
      "time": "2025-11-07",
      "open": 7.5,
      "high": 7.5,
      "low": 7.199999809265137,
      "close": 7.230000019073486,
      "volume": 14700
    },
    {
      "time": "2025-11-10",
      "open": 7.239999771118164,
      "high": 7.284999847412109,
      "low": 7.230000019073486,
      "close": 7.239999771118164,
      "volume": 20600
    },
    {
      "time": "2025-11-11",
      "open": 7.239999771118164,
      "high": 7.327000141143799,
      "low": 7.139999866485596,
      "close": 7.139999866485596,
      "volume": 8200
    },
    {
      "time": "2025-11-12",
      "open": 7.050000190734863,
      "high": 7.320000171661377,
      "low": 6.639999866485596,
      "close": 6.894999980926514,
      "volume": 14900
    },
    {
      "time": "2025-11-13",
      "open": 6.679999828338623,
      "high": 7.139999866485596,
      "low": 6.150000095367432,
      "close": 6.150000095367432,
      "volume": 31900
    },
    {
      "time": "2025-11-14",
      "open": 6.285999774932861,
      "high": 6.290999889373779,
      "low": 6.050000190734863,
      "close": 6.159999847412109,
      "volume": 29500
    },
    {
      "time": "2025-11-17",
      "open": 6.099999904632568,
      "high": 6.21999979019165,
      "low": 6.010000228881836,
      "close": 6.019999980926514,
      "volume": 15700
    },
    {
      "time": "2025-11-18",
      "open": 5.980000019073486,
      "high": 6.150000095367432,
      "low": 5.909999847412109,
      "close": 6.110000133514404,
      "volume": 7200
    },
    {
      "time": "2025-11-19",
      "open": 6,
      "high": 6.205999851226807,
      "low": 5.869999885559082,
      "close": 5.869999885559082,
      "volume": 9100
    },
    {
      "time": "2025-11-20",
      "open": 6.210000038146973,
      "high": 6.248000144958496,
      "low": 6,
      "close": 6.119999885559082,
      "volume": 11200
    },
    {
      "time": "2025-11-21",
      "open": 6.130000114440918,
      "high": 6.132999897003174,
      "low": 5.982999801635742,
      "close": 6.063000202178955,
      "volume": 2900
    },
    {
      "time": "2025-11-24",
      "open": 5.960000038146973,
      "high": 6.164999961853027,
      "low": 5.960000038146973,
      "close": 6.164999961853027,
      "volume": 2400
    },
    {
      "time": "2025-11-25",
      "open": 6.079999923706055,
      "high": 6.203999996185303,
      "low": 6.079999923706055,
      "close": 6.150000095367432,
      "volume": 4900
    },
    {
      "time": "2025-11-26",
      "open": 6.090000152587891,
      "high": 6.25600004196167,
      "low": 5.550000190734863,
      "close": 6.199999809265137,
      "volume": 11600
    },
    {
      "time": "2025-11-28",
      "open": 6.300000190734863,
      "high": 6.495999813079834,
      "low": 6.090000152587891,
      "close": 6.260000228881836,
      "volume": 6800
    },
    {
      "time": "2025-12-01",
      "open": 6.380000114440918,
      "high": 6.510000228881836,
      "low": 6.349999904632568,
      "close": 6.5,
      "volume": 9900
    },
    {
      "time": "2025-12-02",
      "open": 7.079999923706055,
      "high": 7.699999809265137,
      "low": 6.809999942779541,
      "close": 7.170000076293945,
      "volume": 177200
    },
    {
      "time": "2025-12-03",
      "open": 6.860000133514404,
      "high": 6.860000133514404,
      "low": 6.340000152587891,
      "close": 6.579999923706055,
      "volume": 29800
    },
    {
      "time": "2025-12-04",
      "open": 7.179999828338623,
      "high": 8.09000015258789,
      "low": 6.900000095367432,
      "close": 6.945000171661377,
      "volume": 190000
    },
    {
      "time": "2025-12-05",
      "open": 6.900000095367432,
      "high": 7.150000095367432,
      "low": 6.050000190734863,
      "close": 6.139999866485596,
      "volume": 69300
    },
    {
      "time": "2025-12-08",
      "open": 6.21999979019165,
      "high": 6.396999835968018,
      "low": 5.849999904632568,
      "close": 5.880000114440918,
      "volume": 34700
    },
    {
      "time": "2025-12-09",
      "open": 5.869999885559082,
      "high": 6.323999881744385,
      "low": 5.710000038146973,
      "close": 6.105000019073486,
      "volume": 114400
    },
    {
      "time": "2025-12-10",
      "open": 6.099999904632568,
      "high": 6.760000228881836,
      "low": 5.900000095367432,
      "close": 6.760000228881836,
      "volume": 272700
    },
    {
      "time": "2025-12-11",
      "open": 6.559999942779541,
      "high": 6.679999828338623,
      "low": 5.929999828338623,
      "close": 6.110000133514404,
      "volume": 146400
    },
    {
      "time": "2025-12-12",
      "open": 6.46999979019165,
      "high": 6.53000020980835,
      "low": 6.150000095367432,
      "close": 6.440000057220459,
      "volume": 110400
    },
    {
      "time": "2025-12-15",
      "open": 6.239999771118164,
      "high": 6.329999923706055,
      "low": 5.75,
      "close": 6.110000133514404,
      "volume": 117700
    },
    {
      "time": "2025-12-16",
      "open": 6.03000020980835,
      "high": 6.203000068664551,
      "low": 6,
      "close": 6.039999961853027,
      "volume": 20600
    },
    {
      "time": "2025-12-17",
      "open": 6.070000171661377,
      "high": 6.158999919891357,
      "low": 5.809999942779541,
      "close": 5.900000095367432,
      "volume": 57600
    },
    {
      "time": "2025-12-18",
      "open": 6,
      "high": 6.369999885559082,
      "low": 5.900000095367432,
      "close": 6.340000152587891,
      "volume": 211900
    },
    {
      "time": "2025-12-19",
      "open": 6.300000190734863,
      "high": 6.349999904632568,
      "low": 5.909999847412109,
      "close": 6.199999809265137,
      "volume": 184800
    },
    {
      "time": "2025-12-22",
      "open": 6.300000190734863,
      "high": 6.400000095367432,
      "low": 5.96999979019165,
      "close": 6.195000171661377,
      "volume": 306300
    },
    {
      "time": "2025-12-23",
      "open": 6.119999885559082,
      "high": 6.145999908447266,
      "low": 5.900000095367432,
      "close": 5.989999771118164,
      "volume": 74300
    },
    {
      "time": "2025-12-24",
      "open": 5.949999809265137,
      "high": 5.960000038146973,
      "low": 5.801000118255615,
      "close": 5.880000114440918,
      "volume": 20100
    },
    {
      "time": "2025-12-26",
      "open": 5.920000076293945,
      "high": 5.934999942779541,
      "low": 5.019999980926514,
      "close": 5.389999866485596,
      "volume": 96300
    },
    {
      "time": "2025-12-29",
      "open": 5.409999847412109,
      "high": 5.466000080108643,
      "low": 4.800000190734863,
      "close": 4.940000057220459,
      "volume": 76900
    },
    {
      "time": "2025-12-30",
      "open": 4.889999866485596,
      "high": 4.889999866485596,
      "low": 4.320000171661377,
      "close": 4.460000038146973,
      "volume": 69900
    },
    {
      "time": "2025-12-31",
      "open": 4.449999809265137,
      "high": 4.679999828338623,
      "low": 4.420000076293945,
      "close": 4.599999904632568,
      "volume": 53600
    },
    {
      "time": "2026-01-02",
      "open": 4.671999931335449,
      "high": 4.980000019073486,
      "low": 4.599999904632568,
      "close": 4.980000019073486,
      "volume": 53500
    },
    {
      "time": "2026-01-05",
      "open": 5.03000020980835,
      "high": 5.300000190734863,
      "low": 4.949999809265137,
      "close": 5.179999828338623,
      "volume": 31000
    },
    {
      "time": "2026-01-06",
      "open": 5.25,
      "high": 5.389999866485596,
      "low": 5.050000190734863,
      "close": 5.369999885559082,
      "volume": 24900
    },
    {
      "time": "2026-01-07",
      "open": 5.445000171661377,
      "high": 6.010000228881836,
      "low": 5.400000095367432,
      "close": 5.75,
      "volume": 89300
    },
    {
      "time": "2026-01-08",
      "open": 8.164999961853027,
      "high": 9.359999656677246,
      "low": 7.289999961853027,
      "close": 8.170000076293945,
      "volume": 43400400
    },
    {
      "time": "2026-01-09",
      "open": 5.880000114440918,
      "high": 5.960000038146973,
      "low": 4.670000076293945,
      "close": 4.78000020980835,
      "volume": 2435900
    },
    {
      "time": "2026-01-12",
      "open": 4.710000038146973,
      "high": 4.869999885559082,
      "low": 4.440000057220459,
      "close": 4.510000228881836,
      "volume": 435600
    },
    {
      "time": "2026-01-13",
      "open": 4.650000095367432,
      "high": 4.699999809265137,
      "low": 4.052000045776367,
      "close": 4.199999809265137,
      "volume": 722900
    },
    {
      "time": "2026-01-14",
      "open": 4.179999828338623,
      "high": 4.309999942779541,
      "low": 4,
      "close": 4.179999828338623,
      "volume": 250900
    },
    {
      "time": "2026-01-15",
      "open": 4.150000095367432,
      "high": 4.239999771118164,
      "low": 3.950000047683716,
      "close": 4,
      "volume": 252700
    },
    {
      "time": "2026-01-16",
      "open": 4,
      "high": 4,
      "low": 3.680000066757202,
      "close": 3.7899999618530273,
      "volume": 327000
    },
    {
      "time": "2026-01-20",
      "open": 3.799999952316284,
      "high": 4.228000164031982,
      "low": 3.75,
      "close": 3.8499999046325684,
      "volume": 357200
    },
    {
      "time": "2026-01-21",
      "open": 3.8299999237060547,
      "high": 4,
      "low": 3.809999942779541,
      "close": 3.8499999046325684,
      "volume": 96100
    },
    {
      "time": "2026-01-22",
      "open": 3.859999895095825,
      "high": 3.9700000286102295,
      "low": 3.8499999046325684,
      "close": 3.890000104904175,
      "volume": 54500
    },
    {
      "time": "2026-01-23",
      "open": 3.9000000953674316,
      "high": 3.9000000953674316,
      "low": 3.759999990463257,
      "close": 3.799999952316284,
      "volume": 126200
    },
    {
      "time": "2026-01-26",
      "open": 3.759999990463257,
      "high": 3.865999937057495,
      "low": 3.6700000762939453,
      "close": 3.680000066757202,
      "volume": 130400
    },
    {
      "time": "2026-01-27",
      "open": 3.700000047683716,
      "high": 3.759999990463257,
      "low": 3.609999895095825,
      "close": 3.640000104904175,
      "volume": 100400
    },
    {
      "time": "2026-01-28",
      "open": 3.680000066757202,
      "high": 3.7209999561309814,
      "low": 3.609999895095825,
      "close": 3.680000066757202,
      "volume": 112200
    },
    {
      "time": "2026-01-29",
      "open": 3.700000047683716,
      "high": 3.75,
      "low": 3.549999952316284,
      "close": 3.619999885559082,
      "volume": 123600
    },
    {
      "time": "2026-01-30",
      "open": 3.5799999237060547,
      "high": 3.5999999046325684,
      "low": 3.2750000953674316,
      "close": 3.309999942779541,
      "volume": 181900
    },
    {
      "time": "2026-02-02",
      "open": 3.2799999713897705,
      "high": 3.2799999713897705,
      "low": 2.7300000190734863,
      "close": 2.880000114440918,
      "volume": 238500
    },
    {
      "time": "2026-02-03",
      "open": 2.869999885559082,
      "high": 2.9670000076293945,
      "low": 2.799999952316284,
      "close": 2.819999933242798,
      "volume": 195900
    },
    {
      "time": "2026-02-04",
      "open": 2.8299999237060547,
      "high": 2.8299999237060547,
      "low": 2.5199999809265137,
      "close": 2.700000047683716,
      "volume": 259300
    },
    {
      "time": "2026-02-05",
      "open": 2.700000047683716,
      "high": 2.740000009536743,
      "low": 2.3399999141693115,
      "close": 2.359999895095825,
      "volume": 208800
    },
    {
      "time": "2026-02-06",
      "open": 2.430000066757202,
      "high": 2.815000057220459,
      "low": 2.4100000858306885,
      "close": 2.75,
      "volume": 185600
    },
    {
      "time": "2026-02-09",
      "open": 2.6700000762939453,
      "high": 2.799999952316284,
      "low": 2.5799999237060547,
      "close": 2.759999990463257,
      "volume": 50400
    },
    {
      "time": "2026-02-10",
      "open": 2.7899999618530273,
      "high": 2.8499999046325684,
      "low": 2.7300000190734863,
      "close": 2.7300000190734863,
      "volume": 28800
    },
    {
      "time": "2026-02-11",
      "open": 2.690000057220459,
      "high": 2.799999952316284,
      "low": 2.5999999046325684,
      "close": 2.7100000381469727,
      "volume": 55300
    },
    {
      "time": "2026-02-12",
      "open": 2.680000066757202,
      "high": 2.700000047683716,
      "low": 2.5,
      "close": 2.5899999141693115,
      "volume": 32800
    },
    {
      "time": "2026-02-13",
      "open": 2.5899999141693115,
      "high": 2.690000057220459,
      "low": 2.549999952316284,
      "close": 2.5799999237060547,
      "volume": 32400
    },
    {
      "time": "2026-02-17",
      "open": 2.619999885559082,
      "high": 2.630000114440918,
      "low": 2.4100000858306885,
      "close": 2.5899999141693115,
      "volume": 79200
    },
    {
      "time": "2026-02-18",
      "open": 2.549999952316284,
      "high": 2.5899999141693115,
      "low": 2.490000009536743,
      "close": 2.490000009536743,
      "volume": 29900
    },
    {
      "time": "2026-02-19",
      "open": 2.5399999618530273,
      "high": 2.569999933242798,
      "low": 2.450000047683716,
      "close": 2.559999942779541,
      "volume": 39100
    },
    {
      "time": "2026-02-20",
      "open": 2.549999952316284,
      "high": 2.674999952316284,
      "low": 2.490000009536743,
      "close": 2.5399999618530273,
      "volume": 31200
    },
    {
      "time": "2026-02-23",
      "open": 2.5299999713897705,
      "high": 2.5299999713897705,
      "low": 2.4600000381469727,
      "close": 2.490000009536743,
      "volume": 42000
    },
    {
      "time": "2026-02-24",
      "open": 2.5,
      "high": 2.5799999237060547,
      "low": 2.4600000381469727,
      "close": 2.5199999809265137,
      "volume": 42900
    },
    {
      "time": "2026-02-25",
      "open": 2.5199999809265137,
      "high": 2.7300000190734863,
      "low": 2.509999990463257,
      "close": 2.680000066757202,
      "volume": 54000
    },
    {
      "time": "2026-02-26",
      "open": 2.680000066757202,
      "high": 2.7249999046325684,
      "low": 2.549999952316284,
      "close": 2.680000066757202,
      "volume": 63600
    },
    {
      "time": "2026-02-27",
      "open": 2.680000066757202,
      "high": 2.7699999809265137,
      "low": 2.619999885559082,
      "close": 2.740000009536743,
      "volume": 99600
    },
    {
      "time": "2026-03-02",
      "open": 2.6600000858306885,
      "high": 2.930000066757202,
      "low": 2.6600000858306885,
      "close": 2.859999895095825,
      "volume": 111600
    },
    {
      "time": "2026-03-03",
      "open": 2.799999952316284,
      "high": 2.809999942779541,
      "low": 2.6449999809265137,
      "close": 2.680000066757202,
      "volume": 203400
    },
    {
      "time": "2026-03-04",
      "open": 2.680000066757202,
      "high": 3.0999999046325684,
      "low": 2.630000114440918,
      "close": 3.0999999046325684,
      "volume": 120800
    },
    {
      "time": "2026-03-05",
      "open": 2.9200000762939453,
      "high": 3.059999942779541,
      "low": 2.9200000762939453,
      "close": 3.059999942779541,
      "volume": 28500
    },
    {
      "time": "2026-03-06",
      "open": 2.9800000190734863,
      "high": 3.305000066757202,
      "low": 2.9800000190734863,
      "close": 3.2699999809265137,
      "volume": 118500
    },
    {
      "time": "2026-03-09",
      "open": 3.319999933242798,
      "high": 3.319999933242798,
      "low": 3.1649999618530273,
      "close": 3.259999990463257,
      "volume": 23100
    },
    {
      "time": "2026-03-10",
      "open": 3.2100000381469727,
      "high": 3.5199999809265137,
      "low": 3.2100000381469727,
      "close": 3.2799999713897705,
      "volume": 161500
    },
    {
      "time": "2026-03-11",
      "open": 3.369999885559082,
      "high": 3.5,
      "low": 3.190000057220459,
      "close": 3.440000057220459,
      "volume": 94200
    },
    {
      "time": "2026-03-12",
      "open": 3.450000047683716,
      "high": 3.450000047683716,
      "low": 3.309999942779541,
      "close": 3.3299999237060547,
      "volume": 44400
    },
    {
      "time": "2026-03-13",
      "open": 3.4000000953674316,
      "high": 3.4240000247955322,
      "low": 3.2799999713897705,
      "close": 3.3299999237060547,
      "volume": 40500
    },
    {
      "time": "2026-03-16",
      "open": 3.25,
      "high": 3.319999933242798,
      "low": 3.200000047683716,
      "close": 3.2200000286102295,
      "volume": 33900
    },
    {
      "time": "2026-03-17",
      "open": 3.2200000286102295,
      "high": 3.311000108718872,
      "low": 3.200000047683716,
      "close": 3.240000009536743,
      "volume": 25800
    },
    {
      "time": "2026-03-18",
      "open": 3.25,
      "high": 3.375,
      "low": 3.200000047683716,
      "close": 3.319999933242798,
      "volume": 118100
    },
    {
      "time": "2026-03-19",
      "open": 3.200000047683716,
      "high": 3.305000066757202,
      "low": 3.200000047683716,
      "close": 3.259999990463257,
      "volume": 31000
    },
    {
      "time": "2026-03-20",
      "open": 3.2100000381469727,
      "high": 3.2300000190734863,
      "low": 3.049999952316284,
      "close": 3.200000047683716,
      "volume": 79100
    },
    {
      "time": "2026-03-23",
      "open": 3.2300000190734863,
      "high": 3.240000009536743,
      "low": 3.059999942779541,
      "close": 3.119999885559082,
      "volume": 19400
    },
    {
      "time": "2026-03-24",
      "open": 3.2200000286102295,
      "high": 3.5950000286102295,
      "low": 3.2100000381469727,
      "close": 3.450000047683716,
      "volume": 106500
    },
    {
      "time": "2026-03-25",
      "open": 3.450000047683716,
      "high": 3.450000047683716,
      "low": 3.0299999713897705,
      "close": 3.2300000190734863,
      "volume": 45300
    },
    {
      "time": "2026-03-26",
      "open": 3.200000047683716,
      "high": 3.3299999237060547,
      "low": 3.140000104904175,
      "close": 3.2799999713897705,
      "volume": 28600
    },
    {
      "time": "2026-03-27",
      "open": 3.2100000381469727,
      "high": 3.240000009536743,
      "low": 3.049999952316284,
      "close": 3.059999942779541,
      "volume": 26500
    },
    {
      "time": "2026-03-30",
      "open": 3.0799999237060547,
      "high": 3.1700000762939453,
      "low": 3.0799999237060547,
      "close": 3.0799999237060547,
      "volume": 22500
    },
    {
      "time": "2026-03-31",
      "open": 3.0799999237060547,
      "high": 3.3399999141693115,
      "low": 3.0799999237060547,
      "close": 3.2699999809265137,
      "volume": 23600
    },
    {
      "time": "2026-04-01",
      "open": 3.2300000190734863,
      "high": 3.565999984741211,
      "low": 3.197000026702881,
      "close": 3.4100000858306885,
      "volume": 62500
    },
    {
      "time": "2026-04-02",
      "open": 3.322999954223633,
      "high": 3.609999895095825,
      "low": 3.299999952316284,
      "close": 3.569999933242798,
      "volume": 56200
    },
    {
      "time": "2026-04-06",
      "open": 3.630000114440918,
      "high": 3.630000114440918,
      "low": 3.369999885559082,
      "close": 3.4100000858306885,
      "volume": 48500
    },
    {
      "time": "2026-04-07",
      "open": 3.3399999141693115,
      "high": 3.569999933242798,
      "low": 3.299999952316284,
      "close": 3.559999942779541,
      "volume": 31700
    },
    {
      "time": "2026-04-08",
      "open": 3.690000057220459,
      "high": 3.740000009536743,
      "low": 3.3469998836517334,
      "close": 3.569999933242798,
      "volume": 268700
    },
    {
      "time": "2026-04-09",
      "open": 3.700000047683716,
      "high": 3.940000057220459,
      "low": 3.490000009536743,
      "close": 3.5,
      "volume": 485400
    },
    {
      "time": "2026-04-10",
      "open": 3.509999990463257,
      "high": 3.690000057220459,
      "low": 3.2200000286102295,
      "close": 3.2300000190734863,
      "volume": 139200
    },
    {
      "time": "2026-04-13",
      "open": 3.200000047683716,
      "high": 3.240000009536743,
      "low": 2.9700000286102295,
      "close": 3.2100000381469727,
      "volume": 108400
    },
    {
      "time": "2026-04-14",
      "open": 3.2100000381469727,
      "high": 3.4200000762939453,
      "low": 3.0399999618530273,
      "close": 3.1700000762939453,
      "volume": 83700
    },
    {
      "time": "2026-04-15",
      "open": 3.0999999046325684,
      "high": 3.2699999809265137,
      "low": 3.059999942779541,
      "close": 3.200000047683716,
      "volume": 39400
    },
    {
      "time": "2026-04-16",
      "open": 3.2249999046325684,
      "high": 3.319999933242798,
      "low": 3.059999942779541,
      "close": 3.319999933242798,
      "volume": 233000
    },
    {
      "time": "2026-04-17",
      "open": 3.3299999237060547,
      "high": 3.430000066757202,
      "low": 3.2009999752044678,
      "close": 3.390000104904175,
      "volume": 69000
    },
    {
      "time": "2026-04-20",
      "open": 3.4000000953674316,
      "high": 3.559999942779541,
      "low": 3.2850000858306885,
      "close": 3.549999952316284,
      "volume": 59300
    },
    {
      "time": "2026-04-21",
      "open": 3.5,
      "high": 3.549999952316284,
      "low": 3.380000114440918,
      "close": 3.5299999713897705,
      "volume": 66700
    },
    {
      "time": "2026-04-22",
      "open": 3.7200000286102295,
      "high": 3.9200000762939453,
      "low": 3.559999942779541,
      "close": 3.7300000190734863,
      "volume": 888900
    },
    {
      "time": "2026-04-23",
      "open": 3.6600000858306885,
      "high": 3.7300000190734863,
      "low": 3.2300000190734863,
      "close": 3.259999990463257,
      "volume": 353600
    },
    {
      "time": "2026-04-24",
      "open": 3.3399999141693115,
      "high": 3.3499999046325684,
      "low": 3.259999990463257,
      "close": 3.299999952316284,
      "volume": 103100
    },
    {
      "time": "2026-04-27",
      "open": 3.2899999618530273,
      "high": 3.4100000858306885,
      "low": 3.2049999237060547,
      "close": 3.369999885559082,
      "volume": 57800
    },
    {
      "time": "2026-04-28",
      "open": 3.2799999713897705,
      "high": 3.4200000762939453,
      "low": 3.240000009536743,
      "close": 3.369999885559082,
      "volume": 35500
    },
    {
      "time": "2026-04-29",
      "open": 3.369999885559082,
      "high": 3.369999885559082,
      "low": 3.25,
      "close": 3.259999990463257,
      "volume": 36800
    },
    {
      "time": "2026-04-30",
      "open": 3.299999952316284,
      "high": 3.450000047683716,
      "low": 3.240000009536743,
      "close": 3.319999933242798,
      "volume": 62500
    },
    {
      "time": "2026-05-01",
      "open": 3.359999895095825,
      "high": 3.434999942779541,
      "low": 3.299999952316284,
      "close": 3.4200000762939453,
      "volume": 59200
    },
    {
      "time": "2026-05-04",
      "open": 3.4200000762939453,
      "high": 3.4600000381469727,
      "low": 3.2750000953674316,
      "close": 3.309999942779541,
      "volume": 59100
    },
    {
      "time": "2026-05-05",
      "open": 3.2699999809265137,
      "high": 3.299999952316284,
      "low": 3.200000047683716,
      "close": 3.200000047683716,
      "volume": 68300
    },
    {
      "time": "2026-05-06",
      "open": 3.2100000381469727,
      "high": 3.3499999046325684,
      "low": 3.200000047683716,
      "close": 3.2799999713897705,
      "volume": 32400
    },
    {
      "time": "2026-05-07",
      "open": 3.309999942779541,
      "high": 3.309999942779541,
      "low": 3.1449999809265137,
      "close": 3.1600000858306885,
      "volume": 45900
    },
    {
      "time": "2026-05-08",
      "open": 3.25,
      "high": 3.25,
      "low": 3.130000114440918,
      "close": 3.184999942779541,
      "volume": 30000
    },
    {
      "time": "2026-05-11",
      "open": 3.2100000381469727,
      "high": 3.23799991607666,
      "low": 3.069999933242798,
      "close": 3.0999999046325684,
      "volume": 59200
    },
    {
      "time": "2026-05-12",
      "open": 3.1600000858306885,
      "high": 3.190000057220459,
      "low": 3.0299999713897705,
      "close": 3.1500000953674316,
      "volume": 81100
    },
    {
      "time": "2026-05-13",
      "open": 3.1700000762939453,
      "high": 3.3399999141693115,
      "low": 3.121999979019165,
      "close": 3.2799999713897705,
      "volume": 50800
    },
    {
      "time": "2026-05-14",
      "open": 3.319999933242798,
      "high": 3.319999933242798,
      "low": 3.200000047683716,
      "close": 3.2200000286102295,
      "volume": 33700
    },
    {
      "time": "2026-05-15",
      "open": 3.109999895095825,
      "high": 3.2039999961853027,
      "low": 3.109999895095825,
      "close": 3.1600000858306885,
      "volume": 32100
    },
    {
      "time": "2026-05-18",
      "open": 3.200000047683716,
      "high": 3.25,
      "low": 3.1500000953674316,
      "close": 3.200000047683716,
      "volume": 16700
    },
    {
      "time": "2026-05-19",
      "open": 3.2200000286102295,
      "high": 3.2200000286102295,
      "low": 3.1500000953674316,
      "close": 3.200000047683716,
      "volume": 9000
    },
    {
      "time": "2026-05-20",
      "open": 3.184999942779541,
      "high": 3.2850000858306885,
      "low": 3.184999942779541,
      "close": 3.190000057220459,
      "volume": 23000
    },
    {
      "time": "2026-05-21",
      "open": 3.180000066757202,
      "high": 3.2799999713897705,
      "low": 3.180000066757202,
      "close": 3.259999990463257,
      "volume": 15900
    },
    {
      "time": "2026-05-22",
      "open": 3.190000057220459,
      "high": 3.309000015258789,
      "low": 3.1700000762939453,
      "close": 3.2100000381469727,
      "volume": 25100
    },
    {
      "time": "2026-05-26",
      "open": 3.200000047683716,
      "high": 3.299999952316284,
      "low": 3.134999990463257,
      "close": 3.1600000858306885,
      "volume": 63800
    },
    {
      "time": "2026-05-27",
      "open": 3.299999952316284,
      "high": 3.299999952316284,
      "low": 3.109999895095825,
      "close": 3.119999885559082,
      "volume": 20100
    },
    {
      "time": "2026-05-28",
      "open": 3.194999933242798,
      "high": 3.4800000190734863,
      "low": 2.880000114440918,
      "close": 3.1500000953674316,
      "volume": 825500
    },
    {
      "time": "2026-05-29",
      "open": 3.240000009536743,
      "high": 3.359999895095825,
      "low": 3.200000047683716,
      "close": 3.2799999713897705,
      "volume": 133700
    },
    {
      "time": "2026-06-01",
      "open": 3.359999895095825,
      "high": 3.390000104904175,
      "low": 3.2799999713897705,
      "close": 3.369999885559082,
      "volume": 74700
    },
    {
      "time": "2026-06-02",
      "open": 3.369999885559082,
      "high": 3.5,
      "low": 3.319999933242798,
      "close": 3.5,
      "volume": 63600
    },
    {
      "time": "2026-06-03",
      "open": 3.430000066757202,
      "high": 3.490000009536743,
      "low": 3.380000114440918,
      "close": 3.490000009536743,
      "volume": 55500
    },
    {
      "time": "2026-06-04",
      "open": 3.490000009536743,
      "high": 3.611999988555908,
      "low": 3.4749999046325684,
      "close": 3.5299999713897705,
      "volume": 47700
    },
    {
      "time": "2026-06-05",
      "open": 3.490000009536743,
      "high": 3.5899999141693115,
      "low": 3.4200000762939453,
      "close": 3.569999933242798,
      "volume": 74700
    },
    {
      "time": "2026-06-08",
      "open": 3.509999990463257,
      "high": 3.5399999618530273,
      "low": 3.3299999237060547,
      "close": 3.359999895095825,
      "volume": 28500
    },
    {
      "time": "2026-06-09",
      "open": 3.2699999809265137,
      "high": 3.430000066757202,
      "low": 3.200000047683716,
      "close": 3.259999990463257,
      "volume": 83700
    },
    {
      "time": "2026-06-10",
      "open": 3.2699999809265137,
      "high": 3.299999952316284,
      "low": 3.109999895095825,
      "close": 3.1649999618530273,
      "volume": 21000
    },
    {
      "time": "2026-06-11",
      "open": 3.1500000953674316,
      "high": 3.25,
      "low": 3.138000011444092,
      "close": 3.2100000381469727,
      "volume": 16500
    },
    {
      "time": "2026-06-12",
      "open": 3.1730000972747803,
      "high": 3.299999952316284,
      "low": 3.119999885559082,
      "close": 3.119999885559082,
      "volume": 25200
    },
    {
      "time": "2026-06-15",
      "open": 3.200000047683716,
      "high": 3.2300000190734863,
      "low": 2.930000066757202,
      "close": 3.0299999713897705,
      "volume": 58300
    },
    {
      "time": "2026-06-16",
      "open": 2.9800000190734863,
      "high": 2.9800000190734863,
      "low": 2.880000114440918,
      "close": 2.940000057220459,
      "volume": 22200
    },
    {
      "time": "2026-06-17",
      "open": 3.4000000953674316,
      "high": 3.490000009536743,
      "low": 3.0999999046325684,
      "close": 3.109999895095825,
      "volume": 341200
    },
    {
      "time": "2026-06-18",
      "open": 3.2100000381469727,
      "high": 3.244999885559082,
      "low": 3.0899999141693115,
      "close": 3.119999885559082,
      "volume": 227800
    },
    {
      "time": "2026-06-22",
      "open": 3.2200000286102295,
      "high": 3.2249999046325684,
      "low": 2.9600000381469727,
      "close": 3.0399999618530273,
      "volume": 103500
    },
    {
      "time": "2026-06-23",
      "open": 2.9700000286102295,
      "high": 3.049999952316284,
      "low": 2.819999933242798,
      "close": 2.890000104904175,
      "volume": 57900
    },
    {
      "time": "2026-06-24",
      "open": 2.890000104904175,
      "high": 2.9200000762939453,
      "low": 2.7239999771118164,
      "close": 2.740000009536743,
      "volume": 151500
    },
    {
      "time": "2026-06-25",
      "open": 2.7200000286102295,
      "high": 2.7799999713897705,
      "low": 2.619999885559082,
      "close": 2.7100000381469727,
      "volume": 83800
    },
    {
      "time": "2026-06-26",
      "open": 2.6600000858306885,
      "high": 2.859999895095825,
      "low": 2.640000104904175,
      "close": 2.8499999046325684,
      "volume": 40800
    },
    {
      "time": "2026-06-29",
      "open": 2.890000104904175,
      "high": 2.9000000953674316,
      "low": 2.6500000953674316,
      "close": 2.890000104904175,
      "volume": 33900
    },
    {
      "time": "2026-06-30",
      "open": 2.869999885559082,
      "high": 2.930000066757202,
      "low": 2.8399999141693115,
      "close": 2.880000114440918,
      "volume": 34500
    },
    {
      "time": "2026-07-01",
      "open": 2.880000114440918,
      "high": 3.049999952316284,
      "low": 2.880000114440918,
      "close": 3.0199999809265137,
      "volume": 27300
    },
    {
      "time": "2026-07-02",
      "open": 3.0450000762939453,
      "high": 3.109999895095825,
      "low": 3.0199999809265137,
      "close": 3.0899999141693115,
      "volume": 21300
    },
    {
      "time": "2026-07-06",
      "open": 3.119999885559082,
      "high": 3.140000104904175,
      "low": 3.0299999713897705,
      "close": 3.069999933242798,
      "volume": 20300
    },
    {
      "time": "2026-07-07",
      "open": 3.0899999141693115,
      "high": 3.1700000762939453,
      "low": 2.9000000953674316,
      "close": 2.990000009536743,
      "volume": 55700
    },
    {
      "time": "2026-07-08",
      "open": 3.009999990463257,
      "high": 3.0439999103546143,
      "low": 2.9000000953674316,
      "close": 2.950000047683716,
      "volume": 31100
    },
    {
      "time": "2026-07-09",
      "open": 2.940000057220459,
      "high": 3.0399999618530273,
      "low": 2.8399999141693115,
      "close": 2.9100000858306885,
      "volume": 43300
    },
    {
      "time": "2026-07-10",
      "open": 2.9100000858306885,
      "high": 2.9100000858306885,
      "low": 2.809999942779541,
      "close": 2.8440001010894775,
      "volume": 19900
    },
    {
      "time": "2026-07-13",
      "open": 2.809999942779541,
      "high": 2.880000114440918,
      "low": 2.630000114440918,
      "close": 2.690000057220459,
      "volume": 61000
    },
    {
      "time": "2026-07-14",
      "open": 2.700000047683716,
      "high": 2.805000066757202,
      "low": 2.640000104904175,
      "close": 2.6700000762939453,
      "volume": 36300
    },
    {
      "time": "2026-07-15",
      "open": 2.680000066757202,
      "high": 2.690000057220459,
      "low": 2.609999895095825,
      "close": 2.6600000858306885,
      "volume": 24900
    },
    {
      "time": "2026-07-16",
      "open": 2.6010000705718994,
      "high": 2.6700000762939453,
      "low": 2.5899999141693115,
      "close": 2.640000104904175,
      "volume": 34200
    },
    {
      "time": "2026-07-17",
      "open": 2.609999895095825,
      "high": 2.619999885559082,
      "low": 2.5209999084472656,
      "close": 2.5799999237060547,
      "volume": 27100
    },
    {
      "time": "2026-07-20",
      "open": 2.5399999618530273,
      "high": 2.630000114440918,
      "low": 2.500999927520752,
      "close": 2.630000114440918,
      "volume": 19600
    },
    {
      "time": "2026-07-21",
      "open": 2.5510001182556152,
      "high": 2.5999999046325684,
      "low": 2.5,
      "close": 2.5399999618530273,
      "volume": 40500
    },
    {
      "time": "2026-07-22",
      "open": 2.5199999809265137,
      "high": 2.5799999237060547,
      "low": 2.4600000381469727,
      "close": 2.549999952316284,
      "volume": 54900
    },
    {
      "time": "2026-07-23",
      "open": 2.609999895095825,
      "high": 2.6489999294281006,
      "low": 2.3499999046325684,
      "close": 2.450000047683716,
      "volume": 42200
    },
    {
      "time": "2026-07-24",
      "open": 2.4600000381469727,
      "high": 2.509999990463257,
      "low": 2.3949999809265137,
      "close": 2.4200000762939453,
      "volume": 22100
    },
    {
      "time": "2026-07-27",
      "open": 2.4110000133514404,
      "high": 2.440000057220459,
      "low": 2.134999990463257,
      "close": 2.2200000286102295,
      "volume": 57200
    },
    {
      "time": "2026-07-28",
      "open": 2.25,
      "high": 2.25,
      "low": 2.069999933242798,
      "close": 2.130000114440918,
      "volume": 56400
    },
    {
      "time": "2026-07-29",
      "open": 2.1530001163482666,
      "high": 2.1530001163482666,
      "low": 2,
      "close": 2.015000104904175,
      "volume": 79400
    },
    {
      "time": "2026-07-30",
      "open": 2.0999999046325684,
      "high": 2.0999999046325684,
      "low": 1.9500000476837158,
      "close": 2.0199999809265137,
      "volume": 78200
    },
    {
      "time": "2026-07-31",
      "open": 2.0199999809265137,
      "high": 2.2730000019073486,
      "low": 1.9900000095367432,
      "close": 2.25,
      "volume": 50800
    },
    {
      "time": "2026-08-03",
      "open": 2.3499999046325684,
      "high": 2.4800000190734863,
      "low": 2.2699999809265137,
      "close": 2.359999895095825,
      "volume": 57800
    },
    {
      "time": "2026-08-04",
      "open": 2.390000104904175,
      "high": 2.450000047683716,
      "low": 2.2799999713897705,
      "close": 2.380000114440918,
      "volume": 38500
    },
    {
      "time": "2026-08-05",
      "open": 2.4600000381469727,
      "high": 2.4600000381469727,
      "low": 2.2799999713897705,
      "close": 2.359999895095825,
      "volume": 23300
    },
    {
      "time": "2026-08-06",
      "open": 2.3399999141693115,
      "high": 2.5,
      "low": 2.299999952316284,
      "close": 2.3499999046325684,
      "volume": 44100
    },
    {
      "time": "2026-08-07",
      "open": 2.319999933242798,
      "high": 2.359999895095825,
      "low": 2.2300000190734863,
      "close": 2.2899999618530273,
      "volume": 58200
    },
    {
      "time": "2026-08-10",
      "open": 2.2799999713897705,
      "high": 2.4000000953674316,
      "low": 2.2699999809265137,
      "close": 2.359999895095825,
      "volume": 43500
    },
    {
      "time": "2026-08-11",
      "open": 2.3299999237060547,
      "high": 2.369999885559082,
      "low": 2.2799999713897705,
      "close": 2.2799999713897705,
      "volume": 34500
    },
    {
      "time": "2026-08-12",
      "open": 2.309999942779541,
      "high": 2.390000104904175,
      "low": 2.25,
      "close": 2.319999933242798,
      "volume": 66900
    },
    {
      "time": "2026-08-13",
      "open": 2.319999933242798,
      "high": 2.450000047683716,
      "low": 2.259999990463257,
      "close": 2.4000000953674316,
      "volume": 106900
    },
    {
      "time": "2026-08-14",
      "open": 2.4200000762939453,
      "high": 2.4700000286102295,
      "low": 2.359999895095825,
      "close": 2.4600000381469727,
      "volume": 35700
    },
    {
      "time": "2026-08-17",
      "open": 2.5299999713897705,
      "high": 2.7799999713897705,
      "low": 2.4700000286102295,
      "close": 2.7699999809265137,
      "volume": 182300
    },
    {
      "time": "2026-08-18",
      "open": 2.8299999237060547,
      "high": 2.8299999237060547,
      "low": 2.559999942779541,
      "close": 2.5999999046325684,
      "volume": 80700
    },
    {
      "time": "2026-08-19",
      "open": 2.700000047683716,
      "high": 2.799999952316284,
      "low": 2.5299999713897705,
      "close": 2.7699999809265137,
      "volume": 124700
    },
    {
      "time": "2026-08-20",
      "open": 2.759999990463257,
      "high": 2.759999990463257,
      "low": 2.640000104904175,
      "close": 2.690000057220459,
      "volume": 45700
    },
    {
      "time": "2026-08-21",
      "open": 2.75,
      "high": 2.8299999237060547,
      "low": 2.5799999237060547,
      "close": 2.7100000381469727,
      "volume": 44400
    },
    {
      "time": "2026-08-24",
      "open": 2.7300000190734863,
      "high": 2.7300000190734863,
      "low": 2.609999895095825,
      "close": 2.6600000858306885,
      "volume": 48600
    },
    {
      "time": "2026-08-25",
      "open": 2.6500000953674316,
      "high": 2.6500000953674316,
      "low": 2.430000066757202,
      "close": 2.490000009536743,
      "volume": 175000
    },
    {
      "time": "2026-08-26",
      "open": 2.4600000381469727,
      "high": 2.4600000381469727,
      "low": 2.319999933242798,
      "close": 2.390000104904175,
      "volume": 103600
    },
    {
      "time": "2026-08-27",
      "open": 2.369999885559082,
      "high": 2.5199999809265137,
      "low": 2.309999942779541,
      "close": 2.5199999809265137,
      "volume": 54100
    },
    {
      "time": "2026-08-28",
      "open": 2.5199999809265137,
      "high": 2.5199999809265137,
      "low": 2.3499999046325684,
      "close": 2.4000000953674316,
      "volume": 35300
    },
    {
      "time": "2026-08-31",
      "open": 2.4000000953674316,
      "high": 2.4000000953674316,
      "low": 2.309999942779541,
      "close": 2.3499999046325684,
      "volume": 37100
    },
    {
      "time": "2026-09-01",
      "open": 2.380000114440918,
      "high": 2.380000114440918,
      "low": 2.259999990463257,
      "close": 2.3299999237060547,
      "volume": 40400
    },
    {
      "time": "2026-09-02",
      "open": 2.325000047683716,
      "high": 2.4200000762939453,
      "low": 2.25,
      "close": 2.309999942779541,
      "volume": 63700
    },
    {
      "time": "2026-09-03",
      "open": 2.2699999809265137,
      "high": 2.319999933242798,
      "low": 2.250999927520752,
      "close": 2.2899999618530273,
      "volume": 46400
    },
    {
      "time": "2026-09-04",
      "open": 2.260999917984009,
      "high": 2.4100000858306885,
      "low": 2.259999990463257,
      "close": 2.3499999046325684,
      "volume": 44100
    },
    {
      "time": "2026-09-08",
      "open": 2.3399999141693115,
      "high": 2.5299999713897705,
      "low": 2.3399999141693115,
      "close": 2.440000057220459,
      "volume": 61100
    },
    {
      "time": "2026-09-09",
      "open": 2.4000000953674316,
      "high": 2.450000047683716,
      "low": 2.315999984741211,
      "close": 2.4200000762939453,
      "volume": 13100
    },
    {
      "time": "2026-09-10",
      "open": 2.4649999141693115,
      "high": 2.5999999046325684,
      "low": 2.4000000953674316,
      "close": 2.5399999618530273,
      "volume": 85200
    },
    {
      "time": "2026-09-11",
      "open": 2.569999933242798,
      "high": 2.640000104904175,
      "low": 2.549999952316284,
      "close": 2.5999999046325684,
      "volume": 17800
    },
    {
      "time": "2026-09-14",
      "open": 2.630000114440918,
      "high": 2.630000114440918,
      "low": 2.5106000900268555,
      "close": 2.530100107192993,
      "volume": 8776
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 7.663500003814697
    },
    {
      "time": "2025-11-24",
      "value": 7.631400003433227
    },
    {
      "time": "2025-11-25",
      "value": 7.601000003814697
    },
    {
      "time": "2025-11-26",
      "value": 7.57246000289917
    },
    {
      "time": "2025-11-28",
      "value": 7.533660011291504
    },
    {
      "time": "2025-12-01",
      "value": 7.475660018920898
    },
    {
      "time": "2025-12-02",
      "value": 7.441260013580322
    },
    {
      "time": "2025-12-03",
      "value": 7.411860008239746
    },
    {
      "time": "2025-12-04",
      "value": 7.396760015487671
    },
    {
      "time": "2025-12-05",
      "value": 7.358960018157959
    },
    {
      "time": "2025-12-08",
      "value": 7.324160022735596
    },
    {
      "time": "2025-12-09",
      "value": 7.293660020828247
    },
    {
      "time": "2025-12-10",
      "value": 7.2788600254058835
    },
    {
      "time": "2025-12-11",
      "value": 7.249660024642944
    },
    {
      "time": "2025-12-12",
      "value": 7.228860025405884
    },
    {
      "time": "2025-12-15",
      "value": 7.204060029983521
    },
    {
      "time": "2025-12-16",
      "value": 7.171860027313232
    },
    {
      "time": "2025-12-17",
      "value": 7.131960029602051
    },
    {
      "time": "2025-12-18",
      "value": 7.080560035705567
    },
    {
      "time": "2025-12-19",
      "value": 7.035960025787354
    },
    {
      "time": "2025-12-22",
      "value": 6.987920026779175
    },
    {
      "time": "2025-12-23",
      "value": 6.913920030593872
    },
    {
      "time": "2025-12-24",
      "value": 6.8525200366973875
    },
    {
      "time": "2025-12-26",
      "value": 6.778320026397705
    },
    {
      "time": "2025-12-29",
      "value": 6.703120031356812
    },
    {
      "time": "2025-12-30",
      "value": 6.63152003288269
    },
    {
      "time": "2025-12-31",
      "value": 6.559920024871826
    },
    {
      "time": "2026-01-02",
      "value": 6.502720022201538
    },
    {
      "time": "2026-01-05",
      "value": 6.456920022964478
    },
    {
      "time": "2026-01-06",
      "value": 6.411960020065307
    },
    {
      "time": "2026-01-07",
      "value": 6.375960016250611
    },
    {
      "time": "2026-01-08",
      "value": 6.3863600158691405
    },
    {
      "time": "2026-01-09",
      "value": 6.327760019302368
    },
    {
      "time": "2026-01-12",
      "value": 6.260360021591186
    },
    {
      "time": "2026-01-13",
      "value": 6.189760017395019
    },
    {
      "time": "2026-01-14",
      "value": 6.118160009384155
    },
    {
      "time": "2026-01-15",
      "value": 6.041560010910034
    },
    {
      "time": "2026-01-16",
      "value": 5.967360010147095
    },
    {
      "time": "2026-01-20",
      "value": 5.8943600082397465
    },
    {
      "time": "2026-01-21",
      "value": 5.821160001754761
    },
    {
      "time": "2026-01-22",
      "value": 5.754360003471374
    },
    {
      "time": "2026-01-23",
      "value": 5.6855600070953365
    },
    {
      "time": "2026-01-26",
      "value": 5.616360011100769
    },
    {
      "time": "2026-01-27",
      "value": 5.551260013580322
    },
    {
      "time": "2026-01-28",
      "value": 5.501860013008118
    },
    {
      "time": "2026-01-29",
      "value": 5.451060013771057
    },
    {
      "time": "2026-01-30",
      "value": 5.3968600130081175
    },
    {
      "time": "2026-02-02",
      "value": 5.332260012626648
    },
    {
      "time": "2026-02-03",
      "value": 5.2712600135803225
    },
    {
      "time": "2026-02-04",
      "value": 5.2028600168228145
    },
    {
      "time": "2026-02-05",
      "value": 5.128800010681152
    },
    {
      "time": "2026-02-06",
      "value": 5.060500011444092
    },
    {
      "time": "2026-02-09",
      "value": 4.9927000093460085
    },
    {
      "time": "2026-02-10",
      "value": 4.923300013542176
    },
    {
      "time": "2026-02-11",
      "value": 4.852300009727478
    },
    {
      "time": "2026-02-12",
      "value": 4.774100008010865
    },
    {
      "time": "2026-02-13",
      "value": 4.682300004959107
    },
    {
      "time": "2026-02-17",
      "value": 4.6025000047683715
    },
    {
      "time": "2026-02-18",
      "value": 4.513400001525879
    },
    {
      "time": "2026-02-19",
      "value": 4.441800003051758
    },
    {
      "time": "2026-02-20",
      "value": 4.375
    },
    {
      "time": "2026-02-23",
      "value": 4.302699999809265
    },
    {
      "time": "2026-02-24",
      "value": 4.217899994850159
    },
    {
      "time": "2026-02-25",
      "value": 4.149299993515014
    },
    {
      "time": "2026-02-26",
      "value": 4.074099993705749
    },
    {
      "time": "2026-02-27",
      "value": 4.0066999912261965
    },
    {
      "time": "2026-03-02",
      "value": 3.9430999898910524
    },
    {
      "time": "2026-03-03",
      "value": 3.878699989318848
    },
    {
      "time": "2026-03-04",
      "value": 3.8138999843597414
    },
    {
      "time": "2026-03-05",
      "value": 3.7510999870300292
    },
    {
      "time": "2026-03-06",
      "value": 3.6925999832153322
    },
    {
      "time": "2026-03-09",
      "value": 3.637999987602234
    },
    {
      "time": "2026-03-10",
      "value": 3.585999984741211
    },
    {
      "time": "2026-03-11",
      "value": 3.5469999885559083
    },
    {
      "time": "2026-03-12",
      "value": 3.5147999858856203
    },
    {
      "time": "2026-03-13",
      "value": 3.4921999835968016
    },
    {
      "time": "2026-03-16",
      "value": 3.464599986076355
    },
    {
      "time": "2026-03-17",
      "value": 3.4297999858856203
    },
    {
      "time": "2026-03-18",
      "value": 3.3925999879837034
    },
    {
      "time": "2026-03-19",
      "value": 3.350399990081787
    },
    {
      "time": "2026-03-20",
      "value": 3.2993999910354614
    },
    {
      "time": "2026-03-23",
      "value": 3.198399987220764
    },
    {
      "time": "2026-03-24",
      "value": 3.1717999839782713
    },
    {
      "time": "2026-03-25",
      "value": 3.1461999797821045
    },
    {
      "time": "2026-03-26",
      "value": 3.1277999830245973
    },
    {
      "time": "2026-03-27",
      "value": 3.1053999853134155
    },
    {
      "time": "2026-03-30",
      "value": 3.086999983787537
    },
    {
      "time": "2026-03-31",
      "value": 3.076599984169006
    },
    {
      "time": "2026-04-01",
      "value": 3.0677999877929687
    },
    {
      "time": "2026-04-02",
      "value": 3.0621999883651734
    },
    {
      "time": "2026-04-06",
      "value": 3.0525999879837036
    },
    {
      "time": "2026-04-07",
      "value": 3.0477999877929687
    },
    {
      "time": "2026-04-08",
      "value": 3.0455999851226805
    },
    {
      "time": "2026-04-09",
      "value": 3.0427999830245973
    },
    {
      "time": "2026-04-10",
      "value": 3.033799982070923
    },
    {
      "time": "2026-04-13",
      "value": 3.0255999851226805
    },
    {
      "time": "2026-04-14",
      "value": 3.0227999877929688
    },
    {
      "time": "2026-04-15",
      "value": 3.0291999864578245
    },
    {
      "time": "2026-04-16",
      "value": 3.0391999864578247
    },
    {
      "time": "2026-04-17",
      "value": 3.052999987602234
    },
    {
      "time": "2026-04-20",
      "value": 3.076799988746643
    },
    {
      "time": "2026-04-21",
      "value": 3.0923999881744386
    },
    {
      "time": "2026-04-22",
      "value": 3.111799988746643
    },
    {
      "time": "2026-04-23",
      "value": 3.1223999881744384
    },
    {
      "time": "2026-04-24",
      "value": 3.1341999864578245
    },
    {
      "time": "2026-04-27",
      "value": 3.14979998588562
    },
    {
      "time": "2026-04-28",
      "value": 3.1655999851226806
    },
    {
      "time": "2026-04-29",
      "value": 3.1789999866485594
    },
    {
      "time": "2026-04-30",
      "value": 3.195599985122681
    },
    {
      "time": "2026-05-01",
      "value": 3.2127999877929687
    },
    {
      "time": "2026-05-04",
      "value": 3.228199987411499
    },
    {
      "time": "2026-05-05",
      "value": 3.2423999881744385
    },
    {
      "time": "2026-05-06",
      "value": 3.2575999879837036
    },
    {
      "time": "2026-05-07",
      "value": 3.2671999883651734
    },
    {
      "time": "2026-05-08",
      "value": 3.27729998588562
    },
    {
      "time": "2026-05-11",
      "value": 3.2844999837875366
    },
    {
      "time": "2026-05-12",
      "value": 3.290299987792969
    },
    {
      "time": "2026-05-13",
      "value": 3.30229998588562
    },
    {
      "time": "2026-05-14",
      "value": 3.3046999883651735
    },
    {
      "time": "2026-05-15",
      "value": 3.3066999912261963
    },
    {
      "time": "2026-05-18",
      "value": 3.3052999925613404
    },
    {
      "time": "2026-05-19",
      "value": 3.3040999937057496
    },
    {
      "time": "2026-05-20",
      "value": 3.3022999954223633
    },
    {
      "time": "2026-05-21",
      "value": 3.2986999940872193
    },
    {
      "time": "2026-05-22",
      "value": 3.2962999963760375
    },
    {
      "time": "2026-05-26",
      "value": 3.2928999996185304
    },
    {
      "time": "2026-05-27",
      "value": 3.290899996757507
    },
    {
      "time": "2026-05-28",
      "value": 3.289099998474121
    },
    {
      "time": "2026-05-29",
      "value": 3.2882999992370605
    },
    {
      "time": "2026-06-01",
      "value": 3.2904999971389772
    },
    {
      "time": "2026-06-02",
      "value": 3.2964999961853025
    },
    {
      "time": "2026-06-03",
      "value": 3.303899998664856
    },
    {
      "time": "2026-06-04",
      "value": 3.305499997138977
    },
    {
      "time": "2026-06-05",
      "value": 3.312299995422363
    },
    {
      "time": "2026-06-08",
      "value": 3.3138999938964844
    },
    {
      "time": "2026-06-09",
      "value": 3.317899994850159
    },
    {
      "time": "2026-06-10",
      "value": 3.319599995613098
    },
    {
      "time": "2026-06-11",
      "value": 3.3183999967575075
    },
    {
      "time": "2026-06-12",
      "value": 3.3125999927520753
    },
    {
      "time": "2026-06-15",
      "value": 3.3017999935150146
    },
    {
      "time": "2026-06-16",
      "value": 3.2923999929428103
    },
    {
      "time": "2026-06-17",
      "value": 3.283399991989136
    },
    {
      "time": "2026-06-18",
      "value": 3.2743999910354615
    },
    {
      "time": "2026-06-22",
      "value": 3.265199990272522
    },
    {
      "time": "2026-06-23",
      "value": 3.2583999919891355
    },
    {
      "time": "2026-06-24",
      "value": 3.248999991416931
    },
    {
      "time": "2026-06-25",
      "value": 3.239799990653992
    },
    {
      "time": "2026-06-26",
      "value": 3.2327999877929687
    },
    {
      "time": "2026-06-29",
      "value": 3.2241999912261963
    },
    {
      "time": "2026-06-30",
      "value": 3.213999991416931
    },
    {
      "time": "2026-07-01",
      "value": 3.203399991989136
    },
    {
      "time": "2026-07-02",
      "value": 3.1945999908447265
    },
    {
      "time": "2026-07-06",
      "value": 3.1813999891281126
    },
    {
      "time": "2026-07-07",
      "value": 3.1759999895095827
    },
    {
      "time": "2026-07-08",
      "value": 3.168999991416931
    },
    {
      "time": "2026-07-09",
      "value": 3.1597999954223632
    },
    {
      "time": "2026-07-10",
      "value": 3.149279999732971
    },
    {
      "time": "2026-07-13",
      "value": 3.1378800010681154
    },
    {
      "time": "2026-07-14",
      "value": 3.124880003929138
    },
    {
      "time": "2026-07-15",
      "value": 3.109680004119873
    },
    {
      "time": "2026-07-16",
      "value": 3.0962800073623655
    },
    {
      "time": "2026-07-17",
      "value": 3.0838800048828126
    },
    {
      "time": "2026-07-20",
      "value": 3.0708800077438356
    },
    {
      "time": "2026-07-21",
      "value": 3.058480005264282
    },
    {
      "time": "2026-07-22",
      "value": 3.045780005455017
    },
    {
      "time": "2026-07-23",
      "value": 3.03278000831604
    },
    {
      "time": "2026-07-24",
      "value": 3.0181800079345704
    },
    {
      "time": "2026-07-27",
      "value": 2.9969800090789795
    },
    {
      "time": "2026-07-28",
      "value": 2.9751800107955932
    },
    {
      "time": "2026-07-29",
      "value": 2.952280011177063
    },
    {
      "time": "2026-07-30",
      "value": 2.928680009841919
    },
    {
      "time": "2026-07-31",
      "value": 2.9096800088882446
    },
    {
      "time": "2026-08-03",
      "value": 2.8930800056457517
    },
    {
      "time": "2026-08-04",
      "value": 2.8754800081253054
    },
    {
      "time": "2026-08-05",
      "value": 2.858480005264282
    },
    {
      "time": "2026-08-06",
      "value": 2.84228000164032
    },
    {
      "time": "2026-08-07",
      "value": 2.8256800031661986
    },
    {
      "time": "2026-08-10",
      "value": 2.8098799991607666
    },
    {
      "time": "2026-08-11",
      "value": 2.7898799991607666
    },
    {
      "time": "2026-08-12",
      "value": 2.768880000114441
    },
    {
      "time": "2026-08-13",
      "value": 2.7468800020217894
    },
    {
      "time": "2026-08-14",
      "value": 2.726280002593994
    },
    {
      "time": "2026-08-17",
      "value": 2.711080002784729
    },
    {
      "time": "2026-08-18",
      "value": 2.6916800022125242
    },
    {
      "time": "2026-08-19",
      "value": 2.679880003929138
    },
    {
      "time": "2026-08-20",
      "value": 2.668480005264282
    },
    {
      "time": "2026-08-21",
      "value": 2.659380006790161
    },
    {
      "time": "2026-08-24",
      "value": 2.6483800077438353
    },
    {
      "time": "2026-08-25",
      "value": 2.635780010223389
    },
    {
      "time": "2026-08-26",
      "value": 2.622980012893677
    },
    {
      "time": "2026-08-27",
      "value": 2.614580011367798
    },
    {
      "time": "2026-08-28",
      "value": 2.60038001537323
    },
    {
      "time": "2026-08-31",
      "value": 2.5849800157546996
    },
    {
      "time": "2026-09-01",
      "value": 2.5707800149917603
    },
    {
      "time": "2026-09-02",
      "value": 2.559180011749268
    },
    {
      "time": "2026-09-03",
      "value": 2.5501800107955934
    },
    {
      "time": "2026-09-04",
      "value": 2.5429800081253053
    },
    {
      "time": "2026-09-08",
      "value": 2.534780011177063
    },
    {
      "time": "2026-09-09",
      "value": 2.5253800106048585
    },
    {
      "time": "2026-09-10",
      "value": 2.5185800075531004
    },
    {
      "time": "2026-09-11",
      "value": 2.5101800060272215
    },
    {
      "time": "2026-09-14",
      "value": 2.4989820098876954
    }
  ],
  "analysis": null
}