{
  "ok": true,
  "cached": false,
  "ticker": "BLNE",
  "price": 1.065,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Liuzza Nicholas Reyland JR",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 152318,
      "avg_price": 1.02,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "Liuzza Nicholas Reyland JR",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 98880,
      "avg_price": 1.03,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Liuzza Nicholas Reyland JR",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 261881,
      "avg_price": 0.98,
      "filing_date": "2026-08-31"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Beeline Holdings Insider Bought Shares Worth $261,881, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/beeline-holdings-insider-bought-shares-205732298.html",
      "published": "2026-08-31"
    },
    {
      "title": "Residential Equity Strategy Gains New Context With TYTL's Reg D Filing",
      "publisher": "NewMediaWire",
      "link": "https://finance.yahoo.com/real-estate/articles/residential-equity-strategy-gains-context-193000969.html",
      "published": "2026-08-24"
    },
    {
      "title": "Beeline Holdings Inc (BLNE) (Q2 2026) Earnings Call Highlights: Revenue Surges 57% on Strategic ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/beeline-holdings-inc-blne-q2-050122711.html",
      "published": "2026-08-14"
    },
    {
      "title": "Beeline Q2 2026 Revenue Increases 57% Year-Over-Year; Net Loss Narrows 24% vs. Q1 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/beeline-q2-2026-revenue-increases-200500337.html",
      "published": "2026-08-13"
    },
    {
      "title": "Beeline Holdings (BLNE) CEO Invests Additional $500,000 in Company",
      "publisher": "NewMediaWire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/beeline-holdings-blne-ceo-invests-190000671.html",
      "published": "2026-08-12"
    },
    {
      "title": "Beeline CEO Invests Additional $500,000 in Company, Reinforcing Confidence in Growth Strategy and Execution",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/beeline-ceo-invests-additional-500-123300879.html",
      "published": "2026-08-12"
    },
    {
      "title": "Beeline Expands into Blockchain-Based Home Equity with Signing of LOI to Acquire TYTL Corp, Targeting an Estimated $1 Trillion Market",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/real-estate/articles/beeline-expands-blockchain-based-home-123000186.html",
      "published": "2026-08-04"
    },
    {
      "title": "Beeline Signs LOI to Acquire TYTL, Expanding into Blockchain-Based Residential Equity",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/beeline-signs-loi-acquire-tytl-201400120.html",
      "published": "2026-08-03"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 2.690000057220459,
      "high": 3.5299999713897705,
      "low": 2.6600000858306885,
      "close": 3.4100000858306885,
      "volume": 5494100
    },
    {
      "time": "2025-09-16",
      "open": 3.619999885559082,
      "high": 4.110000133514404,
      "low": 3.299999952316284,
      "close": 3.869999885559082,
      "volume": 4061300
    },
    {
      "time": "2025-09-17",
      "open": 3.700000047683716,
      "high": 4.090000152587891,
      "low": 3.450000047683716,
      "close": 3.559999942779541,
      "volume": 2651900
    },
    {
      "time": "2025-09-18",
      "open": 3.6600000858306885,
      "high": 3.799999952316284,
      "low": 3.3299999237060547,
      "close": 3.5799999237060547,
      "volume": 1633300
    },
    {
      "time": "2025-09-19",
      "open": 3.630000114440918,
      "high": 4.289999961853027,
      "low": 3.4700000286102295,
      "close": 4.239999771118164,
      "volume": 2438600
    },
    {
      "time": "2025-09-22",
      "open": 4.25,
      "high": 4.349999904632568,
      "low": 3.9000000953674316,
      "close": 4.099999904632568,
      "volume": 1580300
    },
    {
      "time": "2025-09-23",
      "open": 3.9600000381469727,
      "high": 4.130000114440918,
      "low": 3.609999895095825,
      "close": 3.640000104904175,
      "volume": 1924800
    },
    {
      "time": "2025-09-24",
      "open": 3.700000047683716,
      "high": 4.53000020980835,
      "low": 3.700000047683716,
      "close": 4.309999942779541,
      "volume": 2113900
    },
    {
      "time": "2025-09-25",
      "open": 4.010000228881836,
      "high": 4.650000095367432,
      "low": 3.990000009536743,
      "close": 4.349999904632568,
      "volume": 1636000
    },
    {
      "time": "2025-09-26",
      "open": 4.400000095367432,
      "high": 4.409999847412109,
      "low": 3.880000114440918,
      "close": 4.039999961853027,
      "volume": 1241800
    },
    {
      "time": "2025-09-29",
      "open": 3.8499999046325684,
      "high": 4,
      "low": 3.6700000762939453,
      "close": 3.7899999618530273,
      "volume": 1386100
    },
    {
      "time": "2025-09-30",
      "open": 3.940000057220459,
      "high": 4.170000076293945,
      "low": 3.6700000762939453,
      "close": 3.9600000381469727,
      "volume": 1574200
    },
    {
      "time": "2025-10-01",
      "open": 4,
      "high": 4.079999923706055,
      "low": 3.755000114440918,
      "close": 3.7699999809265137,
      "volume": 1005000
    },
    {
      "time": "2025-10-02",
      "open": 3.859999895095825,
      "high": 4.099999904632568,
      "low": 3.740000009536743,
      "close": 3.9000000953674316,
      "volume": 976700
    },
    {
      "time": "2025-10-03",
      "open": 3.9000000953674316,
      "high": 4.039999961853027,
      "low": 3.619999885559082,
      "close": 3.6700000762939453,
      "volume": 1373300
    },
    {
      "time": "2025-10-06",
      "open": 3.390000104904175,
      "high": 3.859999895095825,
      "low": 3.059999942779541,
      "close": 3.680000066757202,
      "volume": 2211300
    },
    {
      "time": "2025-10-07",
      "open": 3.630000114440918,
      "high": 3.681999921798706,
      "low": 3.380000114440918,
      "close": 3.4000000953674316,
      "volume": 575400
    },
    {
      "time": "2025-10-08",
      "open": 3.4200000762939453,
      "high": 3.5199999809265137,
      "low": 3.25,
      "close": 3.4000000953674316,
      "volume": 695100
    },
    {
      "time": "2025-10-09",
      "open": 3.4000000953674316,
      "high": 3.509999990463257,
      "low": 3.2699999809265137,
      "close": 3.299999952316284,
      "volume": 592700
    },
    {
      "time": "2025-10-10",
      "open": 3.299999952316284,
      "high": 3.380000114440918,
      "low": 2.9700000286102295,
      "close": 3.180000066757202,
      "volume": 1195300
    },
    {
      "time": "2025-10-13",
      "open": 3.1700000762939453,
      "high": 3.244999885559082,
      "low": 2.8559999465942383,
      "close": 2.950000047683716,
      "volume": 956200
    },
    {
      "time": "2025-10-14",
      "open": 2.9200000762939453,
      "high": 3.5,
      "low": 2.8299999237060547,
      "close": 3.440000057220459,
      "volume": 1096300
    },
    {
      "time": "2025-10-15",
      "open": 3.5299999713897705,
      "high": 3.5999999046325684,
      "low": 3.2300000190734863,
      "close": 3.3499999046325684,
      "volume": 545500
    },
    {
      "time": "2025-10-16",
      "open": 3.4700000286102295,
      "high": 3.5799999237060547,
      "low": 3.0799999237060547,
      "close": 3.119999885559082,
      "volume": 686200
    },
    {
      "time": "2025-10-17",
      "open": 3.0399999618530273,
      "high": 3.2799999713897705,
      "low": 3.0399999618530273,
      "close": 3.2200000286102295,
      "volume": 439100
    },
    {
      "time": "2025-10-20",
      "open": 3.299999952316284,
      "high": 3.4800000190734863,
      "low": 3.299999952316284,
      "close": 3.359999895095825,
      "volume": 409900
    },
    {
      "time": "2025-10-21",
      "open": 3.3299999237060547,
      "high": 3.3469998836517334,
      "low": 3.1700000762939453,
      "close": 3.240000009536743,
      "volume": 315400
    },
    {
      "time": "2025-10-22",
      "open": 2.7300000190734863,
      "high": 3.0899999141693115,
      "low": 2.7100000381469727,
      "close": 3.0799999237060547,
      "volume": 1095500
    },
    {
      "time": "2025-10-23",
      "open": 3.059999942779541,
      "high": 3.190000057220459,
      "low": 2.990000009536743,
      "close": 3.1600000858306885,
      "volume": 344500
    },
    {
      "time": "2025-10-24",
      "open": 3.190000057220459,
      "high": 3.4210000038146973,
      "low": 3.190000057220459,
      "close": 3.3399999141693115,
      "volume": 538600
    },
    {
      "time": "2025-10-27",
      "open": 3.640000104904175,
      "high": 3.75,
      "low": 3.4200000762939453,
      "close": 3.430000066757202,
      "volume": 1054100
    },
    {
      "time": "2025-10-28",
      "open": 3.490000009536743,
      "high": 3.494999885559082,
      "low": 3.0899999141693115,
      "close": 3.119999885559082,
      "volume": 465800
    },
    {
      "time": "2025-10-29",
      "open": 3.0999999046325684,
      "high": 3.2799999713897705,
      "low": 2.9200000762939453,
      "close": 2.9200000762939453,
      "volume": 448600
    },
    {
      "time": "2025-10-30",
      "open": 3.0899999141693115,
      "high": 3.109999895095825,
      "low": 2.9200000762939453,
      "close": 2.9700000286102295,
      "volume": 335500
    },
    {
      "time": "2025-10-31",
      "open": 3,
      "high": 3.3299999237060547,
      "low": 2.9200000762939453,
      "close": 3.190000057220459,
      "volume": 466100
    },
    {
      "time": "2025-11-03",
      "open": 3.1500000953674316,
      "high": 3.1500000953674316,
      "low": 2.5299999713897705,
      "close": 2.559999942779541,
      "volume": 1196400
    },
    {
      "time": "2025-11-04",
      "open": 2.5,
      "high": 2.5999999046325684,
      "low": 2.0199999809265137,
      "close": 2.25,
      "volume": 1950400
    },
    {
      "time": "2025-11-05",
      "open": 2.259999990463257,
      "high": 2.3499999046325684,
      "low": 2.0199999809265137,
      "close": 2.2100000381469727,
      "volume": 828300
    },
    {
      "time": "2025-11-06",
      "open": 2.299999952316284,
      "high": 2.4000000953674316,
      "low": 1.9500000476837158,
      "close": 1.9800000190734863,
      "volume": 1382600
    },
    {
      "time": "2025-11-07",
      "open": 1.9600000381469727,
      "high": 2.119999885559082,
      "low": 1.8700000047683716,
      "close": 2.109999895095825,
      "volume": 810100
    },
    {
      "time": "2025-11-10",
      "open": 2.25,
      "high": 2.299999952316284,
      "low": 2.0299999713897705,
      "close": 2.109999895095825,
      "volume": 775800
    },
    {
      "time": "2025-11-11",
      "open": 2.140000104904175,
      "high": 2.140000104904175,
      "low": 1.7200000286102295,
      "close": 1.7699999809265137,
      "volume": 1696200
    },
    {
      "time": "2025-11-12",
      "open": 1.8300000429153442,
      "high": 1.871999979019165,
      "low": 1.6299999952316284,
      "close": 1.7999999523162842,
      "volume": 1606500
    },
    {
      "time": "2025-11-13",
      "open": 1.8300000429153442,
      "high": 1.899999976158142,
      "low": 1.6799999475479126,
      "close": 1.7400000095367432,
      "volume": 934900
    },
    {
      "time": "2025-11-14",
      "open": 1.6699999570846558,
      "high": 1.7999999523162842,
      "low": 1.6699999570846558,
      "close": 1.7400000095367432,
      "volume": 1171800
    },
    {
      "time": "2025-11-17",
      "open": 1.7400000095367432,
      "high": 1.7690000534057617,
      "low": 1.6299999952316284,
      "close": 1.690000057220459,
      "volume": 819600
    },
    {
      "time": "2025-11-18",
      "open": 1.6699999570846558,
      "high": 1.7300000190734863,
      "low": 1.5399999618530273,
      "close": 1.5800000429153442,
      "volume": 1880600
    },
    {
      "time": "2025-11-19",
      "open": 1.6200000047683716,
      "high": 1.7050000429153442,
      "low": 1.4600000381469727,
      "close": 1.5099999904632568,
      "volume": 1064800
    },
    {
      "time": "2025-11-20",
      "open": 1.6799999475479126,
      "high": 1.7799999713897705,
      "low": 1.4900000095367432,
      "close": 1.4900000095367432,
      "volume": 1840300
    },
    {
      "time": "2025-11-21",
      "open": 1.5099999904632568,
      "high": 1.555999994277954,
      "low": 1.4299999475479126,
      "close": 1.5199999809265137,
      "volume": 578800
    },
    {
      "time": "2025-11-24",
      "open": 1.6200000047683716,
      "high": 1.7400000095367432,
      "low": 1.559999942779541,
      "close": 1.7300000190734863,
      "volume": 1466800
    },
    {
      "time": "2025-11-25",
      "open": 1.75,
      "high": 1.7990000247955322,
      "low": 1.6699999570846558,
      "close": 1.7699999809265137,
      "volume": 1312900
    },
    {
      "time": "2025-11-26",
      "open": 1.8799999952316284,
      "high": 1.937999963760376,
      "low": 1.7699999809265137,
      "close": 1.8200000524520874,
      "volume": 971600
    },
    {
      "time": "2025-11-28",
      "open": 1.9199999570846558,
      "high": 2.190000057220459,
      "low": 1.899999976158142,
      "close": 2.049999952316284,
      "volume": 974500
    },
    {
      "time": "2025-12-01",
      "open": 1.9900000095367432,
      "high": 2,
      "low": 1.8200000524520874,
      "close": 1.909999966621399,
      "volume": 600700
    },
    {
      "time": "2025-12-02",
      "open": 1.9299999475479126,
      "high": 1.9500000476837158,
      "low": 1.8049999475479126,
      "close": 1.8200000524520874,
      "volume": 960900
    },
    {
      "time": "2025-12-03",
      "open": 1.8799999952316284,
      "high": 1.9500000476837158,
      "low": 1.7599999904632568,
      "close": 1.8300000429153442,
      "volume": 868900
    },
    {
      "time": "2025-12-04",
      "open": 1.850000023841858,
      "high": 2.2100000381469727,
      "low": 1.809999942779541,
      "close": 2.1600000858306885,
      "volume": 1338200
    },
    {
      "time": "2025-12-05",
      "open": 2.1500000953674316,
      "high": 2.240000009536743,
      "low": 2.0299999713897705,
      "close": 2.059999942779541,
      "volume": 915800
    },
    {
      "time": "2025-12-08",
      "open": 2.109999895095825,
      "high": 2.109999895095825,
      "low": 2,
      "close": 2.049999952316284,
      "volume": 355400
    },
    {
      "time": "2025-12-09",
      "open": 2.0199999809265137,
      "high": 2.3299999237060547,
      "low": 2.0199999809265137,
      "close": 2.2899999618530273,
      "volume": 592300
    },
    {
      "time": "2025-12-10",
      "open": 2.25,
      "high": 2.255000114440918,
      "low": 2.130000114440918,
      "close": 2.1700000762939453,
      "volume": 792200
    },
    {
      "time": "2025-12-11",
      "open": 2.190000057220459,
      "high": 2.3299999237060547,
      "low": 2.0799999237060547,
      "close": 2.180000066757202,
      "volume": 767600
    },
    {
      "time": "2025-12-12",
      "open": 2.1700000762939453,
      "high": 2.3499999046325684,
      "low": 2.0250000953674316,
      "close": 2.0399999618530273,
      "volume": 592800
    },
    {
      "time": "2025-12-15",
      "open": 2.059999942779541,
      "high": 2.059999942779541,
      "low": 1.8849999904632568,
      "close": 1.9600000381469727,
      "volume": 496700
    },
    {
      "time": "2025-12-16",
      "open": 1.9700000286102295,
      "high": 1.972000002861023,
      "low": 1.850000023841858,
      "close": 1.9199999570846558,
      "volume": 467300
    },
    {
      "time": "2025-12-17",
      "open": 1.9700000286102295,
      "high": 2.055000066757202,
      "low": 1.899999976158142,
      "close": 1.899999976158142,
      "volume": 612500
    },
    {
      "time": "2025-12-18",
      "open": 1.9299999475479126,
      "high": 2.0299999713897705,
      "low": 1.9299999475479126,
      "close": 1.9700000286102295,
      "volume": 299400
    },
    {
      "time": "2025-12-19",
      "open": 1.9500000476837158,
      "high": 2.118000030517578,
      "low": 1.9500000476837158,
      "close": 2.0299999713897705,
      "volume": 377700
    },
    {
      "time": "2025-12-22",
      "open": 2.0399999618530273,
      "high": 2.140000104904175,
      "low": 2.0399999618530273,
      "close": 2.0999999046325684,
      "volume": 315500
    },
    {
      "time": "2025-12-23",
      "open": 2.059999942779541,
      "high": 2.0940001010894775,
      "low": 1.8799999952316284,
      "close": 1.940000057220459,
      "volume": 643300
    },
    {
      "time": "2025-12-24",
      "open": 1.9900000095367432,
      "high": 2.0399999618530273,
      "low": 1.9210000038146973,
      "close": 2.0199999809265137,
      "volume": 167000
    },
    {
      "time": "2025-12-26",
      "open": 1.9900000095367432,
      "high": 2.049999952316284,
      "low": 1.9119999408721924,
      "close": 1.9600000381469727,
      "volume": 300100
    },
    {
      "time": "2025-12-29",
      "open": 1.899999976158142,
      "high": 1.9800000190734863,
      "low": 1.8200000524520874,
      "close": 1.8600000143051147,
      "volume": 501600
    },
    {
      "time": "2025-12-30",
      "open": 1.8300000429153442,
      "high": 1.8799999952316284,
      "low": 1.7899999618530273,
      "close": 1.7999999523162842,
      "volume": 545700
    },
    {
      "time": "2025-12-31",
      "open": 1.7899999618530273,
      "high": 1.7999999523162842,
      "low": 1.7000000476837158,
      "close": 1.7200000286102295,
      "volume": 465500
    },
    {
      "time": "2026-01-02",
      "open": 1.7799999713897705,
      "high": 1.850000023841858,
      "low": 1.75,
      "close": 1.850000023841858,
      "volume": 276900
    },
    {
      "time": "2026-01-05",
      "open": 1.8600000143051147,
      "high": 1.9500000476837158,
      "low": 1.809999942779541,
      "close": 1.8899999856948853,
      "volume": 378300
    },
    {
      "time": "2026-01-06",
      "open": 1.9199999570846558,
      "high": 1.9800000190734863,
      "low": 1.8700000047683716,
      "close": 1.909999966621399,
      "volume": 551500
    },
    {
      "time": "2026-01-07",
      "open": 1.940000057220459,
      "high": 1.940000057220459,
      "low": 1.7699999809265137,
      "close": 1.8300000429153442,
      "volume": 349600
    },
    {
      "time": "2026-01-08",
      "open": 1.840000033378601,
      "high": 1.8600000143051147,
      "low": 1.75,
      "close": 1.7549999952316284,
      "volume": 867200
    },
    {
      "time": "2026-01-09",
      "open": 2.119999885559082,
      "high": 2.3299999237060547,
      "low": 1.9910000562667847,
      "close": 2.049999952316284,
      "volume": 2858500
    },
    {
      "time": "2026-01-12",
      "open": 2.0199999809265137,
      "high": 2.2699999809265137,
      "low": 1.9919999837875366,
      "close": 2.2100000381469727,
      "volume": 897200
    },
    {
      "time": "2026-01-13",
      "open": 2.25,
      "high": 2.390000104904175,
      "low": 2.2100000381469727,
      "close": 2.2699999809265137,
      "volume": 837600
    },
    {
      "time": "2026-01-14",
      "open": 2.299999952316284,
      "high": 2.450000047683716,
      "low": 2.2200000286102295,
      "close": 2.3399999141693115,
      "volume": 838600
    },
    {
      "time": "2026-01-15",
      "open": 2.4100000858306885,
      "high": 2.880000114440918,
      "low": 2.380000114440918,
      "close": 2.759999990463257,
      "volume": 1650200
    },
    {
      "time": "2026-01-16",
      "open": 2.819999933242798,
      "high": 3.130000114440918,
      "low": 2.5399999618530273,
      "close": 3.069999933242798,
      "volume": 2056300
    },
    {
      "time": "2026-01-20",
      "open": 2.9100000858306885,
      "high": 3.5,
      "low": 2.609999895095825,
      "close": 3.119999885559082,
      "volume": 5052000
    },
    {
      "time": "2026-01-21",
      "open": 3.0999999046325684,
      "high": 3.4000000953674316,
      "low": 2.994999885559082,
      "close": 3.180000066757202,
      "volume": 2484500
    },
    {
      "time": "2026-01-22",
      "open": 3.200000047683716,
      "high": 3.6600000858306885,
      "low": 3.200000047683716,
      "close": 3.3299999237060547,
      "volume": 1344300
    },
    {
      "time": "2026-01-23",
      "open": 3.359999895095825,
      "high": 3.555000066757202,
      "low": 3.2279999256134033,
      "close": 3.509999990463257,
      "volume": 1298400
    },
    {
      "time": "2026-01-26",
      "open": 3.549999952316284,
      "high": 3.549999952316284,
      "low": 3.1500000953674316,
      "close": 3.390000104904175,
      "volume": 1204100
    },
    {
      "time": "2026-01-27",
      "open": 3.4200000762939453,
      "high": 3.640000104904175,
      "low": 3.3499999046325684,
      "close": 3.5799999237060547,
      "volume": 686000
    },
    {
      "time": "2026-01-28",
      "open": 3.5899999141693115,
      "high": 3.631999969482422,
      "low": 3.2200000286102295,
      "close": 3.319999933242798,
      "volume": 731600
    },
    {
      "time": "2026-01-29",
      "open": 3.319999933242798,
      "high": 3.4600000381469727,
      "low": 3.0999999046325684,
      "close": 3.309999942779541,
      "volume": 807800
    },
    {
      "time": "2026-01-30",
      "open": 3.25,
      "high": 3.4000000953674316,
      "low": 2.950000047683716,
      "close": 3.0299999713897705,
      "volume": 973000
    },
    {
      "time": "2026-02-02",
      "open": 2.9700000286102295,
      "high": 3.2699999809265137,
      "low": 2.9700000286102295,
      "close": 3.25,
      "volume": 945400
    },
    {
      "time": "2026-02-03",
      "open": 3.299999952316284,
      "high": 3.7300000190734863,
      "low": 3.2249999046325684,
      "close": 3.490000009536743,
      "volume": 1456100
    },
    {
      "time": "2026-02-04",
      "open": 3.4600000381469727,
      "high": 3.6500000953674316,
      "low": 3.240000009536743,
      "close": 3.5899999141693115,
      "volume": 795400
    },
    {
      "time": "2026-02-05",
      "open": 3.5,
      "high": 3.5399999618530273,
      "low": 3,
      "close": 3.0399999618530273,
      "volume": 1026000
    },
    {
      "time": "2026-02-06",
      "open": 3.1500000953674316,
      "high": 3.3499999046325684,
      "low": 3.132999897003174,
      "close": 3.299999952316284,
      "volume": 607300
    },
    {
      "time": "2026-02-09",
      "open": 3.299999952316284,
      "high": 3.3499999046325684,
      "low": 3.0999999046325684,
      "close": 3.130000114440918,
      "volume": 436100
    },
    {
      "time": "2026-02-10",
      "open": 3.130000114440918,
      "high": 3.2100000381469727,
      "low": 2.930000066757202,
      "close": 3.0199999809265137,
      "volume": 708100
    },
    {
      "time": "2026-02-11",
      "open": 3.0199999809265137,
      "high": 3.0320000648498535,
      "low": 2.5299999713897705,
      "close": 2.8499999046325684,
      "volume": 1991800
    },
    {
      "time": "2026-02-12",
      "open": 2.930000066757202,
      "high": 3.0799999237060547,
      "low": 2.880000114440918,
      "close": 2.9600000381469727,
      "volume": 612100
    },
    {
      "time": "2026-02-13",
      "open": 3.009999990463257,
      "high": 3.0799999237060547,
      "low": 2.8299999237060547,
      "close": 3.0299999713897705,
      "volume": 649400
    },
    {
      "time": "2026-02-17",
      "open": 2.950000047683716,
      "high": 3.009999990463257,
      "low": 2.700000047683716,
      "close": 2.7300000190734863,
      "volume": 739200
    },
    {
      "time": "2026-02-18",
      "open": 2.7300000190734863,
      "high": 2.9059998989105225,
      "low": 2.7200000286102295,
      "close": 2.8399999141693115,
      "volume": 317800
    },
    {
      "time": "2026-02-19",
      "open": 2.819999933242798,
      "high": 2.930000066757202,
      "low": 2.7300000190734863,
      "close": 2.869999885559082,
      "volume": 288500
    },
    {
      "time": "2026-02-20",
      "open": 2.9200000762939453,
      "high": 3.1700000762939453,
      "low": 2.7899999618530273,
      "close": 2.7899999618530273,
      "volume": 546200
    },
    {
      "time": "2026-02-23",
      "open": 2.7899999618530273,
      "high": 2.819999933242798,
      "low": 2.609999895095825,
      "close": 2.700000047683716,
      "volume": 686900
    },
    {
      "time": "2026-02-24",
      "open": 2.7200000286102295,
      "high": 2.9549999237060547,
      "low": 2.5999999046325684,
      "close": 2.859999895095825,
      "volume": 543800
    },
    {
      "time": "2026-02-25",
      "open": 2.8299999237060547,
      "high": 2.9600000381469727,
      "low": 2.799999952316284,
      "close": 2.8499999046325684,
      "volume": 465900
    },
    {
      "time": "2026-02-26",
      "open": 2.9000000953674316,
      "high": 3.0999999046325684,
      "low": 2.8499999046325684,
      "close": 3.0399999618530273,
      "volume": 669700
    },
    {
      "time": "2026-02-27",
      "open": 2.9800000190734863,
      "high": 3.049999952316284,
      "low": 2.7799999713897705,
      "close": 2.799999952316284,
      "volume": 970400
    },
    {
      "time": "2026-03-02",
      "open": 2.740000009536743,
      "high": 2.9700000286102295,
      "low": 2.700000047683716,
      "close": 2.9600000381469727,
      "volume": 492100
    },
    {
      "time": "2026-03-03",
      "open": 2.819999933242798,
      "high": 2.9100000858306885,
      "low": 2.7100000381469727,
      "close": 2.819999933242798,
      "volume": 414100
    },
    {
      "time": "2026-03-04",
      "open": 2.880000114440918,
      "high": 2.9000000953674316,
      "low": 2.7799999713897705,
      "close": 2.7899999618530273,
      "volume": 309700
    },
    {
      "time": "2026-03-05",
      "open": 2.809999942779541,
      "high": 2.890000104904175,
      "low": 2.7200000286102295,
      "close": 2.7699999809265137,
      "volume": 308900
    },
    {
      "time": "2026-03-06",
      "open": 2.7200000286102295,
      "high": 2.759999990463257,
      "low": 2.5420000553131104,
      "close": 2.7300000190734863,
      "volume": 1126500
    },
    {
      "time": "2026-03-09",
      "open": 2.7300000190734863,
      "high": 2.950000047683716,
      "low": 2.680000066757202,
      "close": 2.940000057220459,
      "volume": 553700
    },
    {
      "time": "2026-03-10",
      "open": 2.940000057220459,
      "high": 3.2300000190734863,
      "low": 2.940000057220459,
      "close": 2.9800000190734863,
      "volume": 990200
    },
    {
      "time": "2026-03-11",
      "open": 2.940000057220459,
      "high": 3.0999999046325684,
      "low": 2.765000104904175,
      "close": 2.990000009536743,
      "volume": 830600
    },
    {
      "time": "2026-03-12",
      "open": 3.0799999237060547,
      "high": 3.2200000286102295,
      "low": 3.0199999809265137,
      "close": 3.0199999809265137,
      "volume": 873700
    },
    {
      "time": "2026-03-13",
      "open": 3.0299999713897705,
      "high": 3.1700000762939453,
      "low": 2.940000057220459,
      "close": 3,
      "volume": 669700
    },
    {
      "time": "2026-03-16",
      "open": 2.9800000190734863,
      "high": 3.200000047683716,
      "low": 2.8299999237060547,
      "close": 2.8299999237060547,
      "volume": 620100
    },
    {
      "time": "2026-03-17",
      "open": 2.9000000953674316,
      "high": 2.930000066757202,
      "low": 2.7200000286102295,
      "close": 2.740000009536743,
      "volume": 645300
    },
    {
      "time": "2026-03-18",
      "open": 2.7200000286102295,
      "high": 2.740000009536743,
      "low": 2.549999952316284,
      "close": 2.569999933242798,
      "volume": 801300
    },
    {
      "time": "2026-03-19",
      "open": 2.509999990463257,
      "high": 2.5199999809265137,
      "low": 2.365999937057495,
      "close": 2.490000009536743,
      "volume": 690000
    },
    {
      "time": "2026-03-20",
      "open": 2.450000047683716,
      "high": 2.484999895095825,
      "low": 2.2300000190734863,
      "close": 2.299999952316284,
      "volume": 732000
    },
    {
      "time": "2026-03-23",
      "open": 2.3499999046325684,
      "high": 2.440000057220459,
      "low": 2.2750000953674316,
      "close": 2.3399999141693115,
      "volume": 515600
    },
    {
      "time": "2026-03-24",
      "open": 2.299999952316284,
      "high": 2.3299999237060547,
      "low": 2.1700000762939453,
      "close": 2.2200000286102295,
      "volume": 486200
    },
    {
      "time": "2026-03-25",
      "open": 2.2899999618530273,
      "high": 2.4600000381469727,
      "low": 2.25,
      "close": 2.369999885559082,
      "volume": 465400
    },
    {
      "time": "2026-03-26",
      "open": 2.3299999237060547,
      "high": 2.4100000858306885,
      "low": 2.1500000953674316,
      "close": 2.200000047683716,
      "volume": 384800
    },
    {
      "time": "2026-03-27",
      "open": 2.190000057220459,
      "high": 2.2200000286102295,
      "low": 2.049999952316284,
      "close": 2.1500000953674316,
      "volume": 597300
    },
    {
      "time": "2026-03-30",
      "open": 2.200000047683716,
      "high": 2.299999952316284,
      "low": 2.109999895095825,
      "close": 2.109999895095825,
      "volume": 448900
    },
    {
      "time": "2026-03-31",
      "open": 2.2300000190734863,
      "high": 2.440000057220459,
      "low": 2.119999885559082,
      "close": 2.3499999046325684,
      "volume": 1221600
    },
    {
      "time": "2026-04-01",
      "open": 2.3499999046325684,
      "high": 2.390000104904175,
      "low": 2.190000057220459,
      "close": 2.2100000381469727,
      "volume": 779500
    },
    {
      "time": "2026-04-02",
      "open": 2.1700000762939453,
      "high": 2.25,
      "low": 2.069999933242798,
      "close": 2.190000057220459,
      "volume": 514000
    },
    {
      "time": "2026-04-06",
      "open": 2.200000047683716,
      "high": 2.3399999141693115,
      "low": 2.1700000762939453,
      "close": 2.240000009536743,
      "volume": 207100
    },
    {
      "time": "2026-04-07",
      "open": 2.190000057220459,
      "high": 2.190000057220459,
      "low": 2.0850000381469727,
      "close": 2.140000104904175,
      "volume": 435600
    },
    {
      "time": "2026-04-08",
      "open": 2.25,
      "high": 2.369999885559082,
      "low": 2.2300000190734863,
      "close": 2.309999942779541,
      "volume": 470300
    },
    {
      "time": "2026-04-09",
      "open": 2.259999990463257,
      "high": 2.3399999141693115,
      "low": 2.240000009536743,
      "close": 2.2899999618530273,
      "volume": 269500
    },
    {
      "time": "2026-04-10",
      "open": 2.319999933242798,
      "high": 2.3499999046325684,
      "low": 2.2049999237060547,
      "close": 2.240000009536743,
      "volume": 174500
    },
    {
      "time": "2026-04-13",
      "open": 2.2100000381469727,
      "high": 2.3499999046325684,
      "low": 2.2100000381469727,
      "close": 2.2899999618530273,
      "volume": 267300
    },
    {
      "time": "2026-04-14",
      "open": 2.319999933242798,
      "high": 2.484999895095825,
      "low": 2.319999933242798,
      "close": 2.380000114440918,
      "volume": 666600
    },
    {
      "time": "2026-04-15",
      "open": 2.3499999046325684,
      "high": 2.549999952316284,
      "low": 2.3299999237060547,
      "close": 2.4000000953674316,
      "volume": 1077900
    },
    {
      "time": "2026-04-16",
      "open": 2.4200000762939453,
      "high": 2.4700000286102295,
      "low": 2.299999952316284,
      "close": 2.3299999237060547,
      "volume": 732600
    },
    {
      "time": "2026-04-17",
      "open": 2.319999933242798,
      "high": 2.4700000286102295,
      "low": 2.319999933242798,
      "close": 2.380000114440918,
      "volume": 812300
    },
    {
      "time": "2026-04-20",
      "open": 2.3399999141693115,
      "high": 2.359999895095825,
      "low": 2.180000066757202,
      "close": 2.190000057220459,
      "volume": 682100
    },
    {
      "time": "2026-04-21",
      "open": 2.2200000286102295,
      "high": 2.369999885559082,
      "low": 2.1600000858306885,
      "close": 2.2100000381469727,
      "volume": 858300
    },
    {
      "time": "2026-04-22",
      "open": 2.259999990463257,
      "high": 2.299999952316284,
      "low": 2.069999933242798,
      "close": 2.140000104904175,
      "volume": 761000
    },
    {
      "time": "2026-04-23",
      "open": 2.1600000858306885,
      "high": 2.1600000858306885,
      "low": 1.9199999570846558,
      "close": 1.9600000381469727,
      "volume": 981100
    },
    {
      "time": "2026-04-24",
      "open": 2.0199999809265137,
      "high": 2.119999885559082,
      "low": 1.8200000524520874,
      "close": 2.049999952316284,
      "volume": 1288900
    },
    {
      "time": "2026-04-27",
      "open": 2.0199999809265137,
      "high": 2.0199999809265137,
      "low": 1.8700000047683716,
      "close": 1.8799999952316284,
      "volume": 918300
    },
    {
      "time": "2026-04-28",
      "open": 1.8799999952316284,
      "high": 1.909999966621399,
      "low": 1.7450000047683716,
      "close": 1.8200000524520874,
      "volume": 1118400
    },
    {
      "time": "2026-04-29",
      "open": 1.8300000429153442,
      "high": 1.8700000047683716,
      "low": 1.75,
      "close": 1.7699999809265137,
      "volume": 620600
    },
    {
      "time": "2026-04-30",
      "open": 1.7999999523162842,
      "high": 1.809999942779541,
      "low": 1.7300000190734863,
      "close": 1.7699999809265137,
      "volume": 651300
    },
    {
      "time": "2026-05-01",
      "open": 1.7599999904632568,
      "high": 1.9600000381469727,
      "low": 1.7599999904632568,
      "close": 1.9299999475479126,
      "volume": 358800
    },
    {
      "time": "2026-05-04",
      "open": 1.9299999475479126,
      "high": 2.0999999046325684,
      "low": 1.9299999475479126,
      "close": 2.0199999809265137,
      "volume": 1016300
    },
    {
      "time": "2026-05-05",
      "open": 2.0199999809265137,
      "high": 2.190000057220459,
      "low": 2,
      "close": 2.069999933242798,
      "volume": 869000
    },
    {
      "time": "2026-05-06",
      "open": 2.119999885559082,
      "high": 2.200000047683716,
      "low": 2.0850000381469727,
      "close": 2.109999895095825,
      "volume": 878900
    },
    {
      "time": "2026-05-07",
      "open": 2.0899999141693115,
      "high": 2.119999885559082,
      "low": 1.899999976158142,
      "close": 1.9299999475479126,
      "volume": 934100
    },
    {
      "time": "2026-05-08",
      "open": 2.0199999809265137,
      "high": 2.0199999809265137,
      "low": 1.899999976158142,
      "close": 1.9199999570846558,
      "volume": 298300
    },
    {
      "time": "2026-05-11",
      "open": 1.9500000476837158,
      "high": 1.9500000476837158,
      "low": 1.8700000047683716,
      "close": 1.899999976158142,
      "volume": 412200
    },
    {
      "time": "2026-05-12",
      "open": 1.8700000047683716,
      "high": 1.8899999856948853,
      "low": 1.7699999809265137,
      "close": 1.7999999523162842,
      "volume": 298300
    },
    {
      "time": "2026-05-13",
      "open": 1.8200000524520874,
      "high": 1.850000023841858,
      "low": 1.75,
      "close": 1.75,
      "volume": 320700
    },
    {
      "time": "2026-05-14",
      "open": 1.7599999904632568,
      "high": 1.815000057220459,
      "low": 1.7100000381469727,
      "close": 1.75,
      "volume": 517100
    },
    {
      "time": "2026-05-15",
      "open": 1.7400000095367432,
      "high": 1.7400000095367432,
      "low": 1.0700000524520874,
      "close": 1.0800000429153442,
      "volume": 3243300
    },
    {
      "time": "2026-05-18",
      "open": 0.9430000185966492,
      "high": 1.0700000524520874,
      "low": 0.8500000238418579,
      "close": 1.0399999618530273,
      "volume": 2244400
    },
    {
      "time": "2026-05-19",
      "open": 1.0499999523162842,
      "high": 1.0700000524520874,
      "low": 0.9800000190734863,
      "close": 1.0199999809265137,
      "volume": 670500
    },
    {
      "time": "2026-05-20",
      "open": 1.1399999856948853,
      "high": 1.2400000095367432,
      "low": 1.1200000047683716,
      "close": 1.159999966621399,
      "volume": 1082300
    },
    {
      "time": "2026-05-21",
      "open": 1.1699999570846558,
      "high": 1.2799999713897705,
      "low": 1.159999966621399,
      "close": 1.2300000190734863,
      "volume": 644100
    },
    {
      "time": "2026-05-22",
      "open": 1.25,
      "high": 1.2799999713897705,
      "low": 1.1549999713897705,
      "close": 1.1799999475479126,
      "volume": 472600
    },
    {
      "time": "2026-05-26",
      "open": 1.2200000286102295,
      "high": 1.409999966621399,
      "low": 1.2200000286102295,
      "close": 1.350000023841858,
      "volume": 1071300
    },
    {
      "time": "2026-05-27",
      "open": 1.4199999570846558,
      "high": 1.4800000190734863,
      "low": 1.3300000429153442,
      "close": 1.350000023841858,
      "volume": 714400
    },
    {
      "time": "2026-05-28",
      "open": 1.350000023841858,
      "high": 1.3600000143051147,
      "low": 1.2400000095367432,
      "close": 1.2699999809265137,
      "volume": 594500
    },
    {
      "time": "2026-05-29",
      "open": 1.2699999809265137,
      "high": 1.3600000143051147,
      "low": 1.2599999904632568,
      "close": 1.309999942779541,
      "volume": 580200
    },
    {
      "time": "2026-06-01",
      "open": 1.2899999618530273,
      "high": 1.3200000524520874,
      "low": 1.2400000095367432,
      "close": 1.2899999618530273,
      "volume": 512600
    },
    {
      "time": "2026-06-02",
      "open": 1.2999999523162842,
      "high": 1.2999999523162842,
      "low": 1.2300000190734863,
      "close": 1.2599999904632568,
      "volume": 318600
    },
    {
      "time": "2026-06-03",
      "open": 1.2599999904632568,
      "high": 1.2599999904632568,
      "low": 1.159999966621399,
      "close": 1.2000000476837158,
      "volume": 312900
    },
    {
      "time": "2026-06-04",
      "open": 1.190000057220459,
      "high": 1.309999942779541,
      "low": 1.190000057220459,
      "close": 1.2400000095367432,
      "volume": 590400
    },
    {
      "time": "2026-06-05",
      "open": 1.2300000190734863,
      "high": 1.2400000095367432,
      "low": 1.125,
      "close": 1.1399999856948853,
      "volume": 513000
    },
    {
      "time": "2026-06-08",
      "open": 1.1699999570846558,
      "high": 1.190000057220459,
      "low": 1.1299999952316284,
      "close": 1.149999976158142,
      "volume": 194600
    },
    {
      "time": "2026-06-09",
      "open": 1.149999976158142,
      "high": 1.1649999618530273,
      "low": 1.0750000476837158,
      "close": 1.1299999952316284,
      "volume": 520700
    },
    {
      "time": "2026-06-10",
      "open": 1.100000023841858,
      "high": 1.1749999523162842,
      "low": 1.100000023841858,
      "close": 1.1399999856948853,
      "volume": 189200
    },
    {
      "time": "2026-06-11",
      "open": 1.1699999570846558,
      "high": 1.2599999904632568,
      "low": 1.1299999952316284,
      "close": 1.2400000095367432,
      "volume": 604200
    },
    {
      "time": "2026-06-12",
      "open": 1.2599999904632568,
      "high": 1.2699999809265137,
      "low": 1.1799999475479126,
      "close": 1.1799999475479126,
      "volume": 184200
    },
    {
      "time": "2026-06-15",
      "open": 1.2100000381469727,
      "high": 1.2899999618530273,
      "low": 1.2100000381469727,
      "close": 1.2699999809265137,
      "volume": 242700
    },
    {
      "time": "2026-06-16",
      "open": 1.25,
      "high": 1.2999999523162842,
      "low": 1.2100000381469727,
      "close": 1.2100000381469727,
      "volume": 337100
    },
    {
      "time": "2026-06-17",
      "open": 1.2100000381469727,
      "high": 1.3300000429153442,
      "low": 1.1950000524520874,
      "close": 1.2100000381469727,
      "volume": 352300
    },
    {
      "time": "2026-06-18",
      "open": 1.2400000095367432,
      "high": 1.2699999809265137,
      "low": 1.2100000381469727,
      "close": 1.2400000095367432,
      "volume": 429900
    },
    {
      "time": "2026-06-22",
      "open": 1.2400000095367432,
      "high": 1.2400000095367432,
      "low": 1.1299999952316284,
      "close": 1.2300000190734863,
      "volume": 912200
    },
    {
      "time": "2026-06-23",
      "open": 1.1799999475479126,
      "high": 1.2300000190734863,
      "low": 1.149999976158142,
      "close": 1.149999976158142,
      "volume": 265700
    },
    {
      "time": "2026-06-24",
      "open": 1.1699999570846558,
      "high": 1.25,
      "low": 1.1449999809265137,
      "close": 1.1799999475479126,
      "volume": 318200
    },
    {
      "time": "2026-06-25",
      "open": 1.2100000381469727,
      "high": 1.2400000095367432,
      "low": 1.1399999856948853,
      "close": 1.2100000381469727,
      "volume": 382200
    },
    {
      "time": "2026-06-26",
      "open": 1.2000000476837158,
      "high": 1.4199999570846558,
      "low": 1.1950000524520874,
      "close": 1.3799999952316284,
      "volume": 761100
    },
    {
      "time": "2026-06-29",
      "open": 1.3799999952316284,
      "high": 1.434999942779541,
      "low": 1.340000033378601,
      "close": 1.3600000143051147,
      "volume": 841900
    },
    {
      "time": "2026-06-30",
      "open": 1.3600000143051147,
      "high": 1.3600000143051147,
      "low": 1.2100000381469727,
      "close": 1.2200000286102295,
      "volume": 442200
    },
    {
      "time": "2026-07-01",
      "open": 1.2000000476837158,
      "high": 1.2100000381469727,
      "low": 1.0800000429153442,
      "close": 1.090000033378601,
      "volume": 3797300
    },
    {
      "time": "2026-07-02",
      "open": 1.1100000143051147,
      "high": 1.1950000524520874,
      "low": 1.0800000429153442,
      "close": 1.100000023841858,
      "volume": 337200
    },
    {
      "time": "2026-07-06",
      "open": 1.100000023841858,
      "high": 1.149999976158142,
      "low": 1.0750000476837158,
      "close": 1.1299999952316284,
      "volume": 161300
    },
    {
      "time": "2026-07-07",
      "open": 1.1200000047683716,
      "high": 1.1200000047683716,
      "low": 1.059999942779541,
      "close": 1.0750000476837158,
      "volume": 198600
    },
    {
      "time": "2026-07-08",
      "open": 1.090000033378601,
      "high": 1.090000033378601,
      "low": 1.0499999523162842,
      "close": 1.059999942779541,
      "volume": 160600
    },
    {
      "time": "2026-07-09",
      "open": 1.0700000524520874,
      "high": 1.090000033378601,
      "low": 1.0549999475479126,
      "close": 1.0800000429153442,
      "volume": 99500
    },
    {
      "time": "2026-07-10",
      "open": 1.090000033378601,
      "high": 1.1150000095367432,
      "low": 1.0850000381469727,
      "close": 1.1100000143051147,
      "volume": 116000
    },
    {
      "time": "2026-07-13",
      "open": 1.100000023841858,
      "high": 1.1200000047683716,
      "low": 1.0299999713897705,
      "close": 1.0399999618530273,
      "volume": 282700
    },
    {
      "time": "2026-07-14",
      "open": 1.0299999713897705,
      "high": 1.0889999866485596,
      "low": 1.0299999713897705,
      "close": 1.059999942779541,
      "volume": 138500
    },
    {
      "time": "2026-07-15",
      "open": 1.0399999618530273,
      "high": 1.090000033378601,
      "low": 1.0399999618530273,
      "close": 1.059999942779541,
      "volume": 147200
    },
    {
      "time": "2026-07-16",
      "open": 1.0299999713897705,
      "high": 1.0499999523162842,
      "low": 0.9309999942779541,
      "close": 0.949999988079071,
      "volume": 546300
    },
    {
      "time": "2026-07-17",
      "open": 0.9599999785423279,
      "high": 0.9700000286102295,
      "low": 0.7599999904632568,
      "close": 0.9399999976158142,
      "volume": 534400
    },
    {
      "time": "2026-07-20",
      "open": 0.9279999732971191,
      "high": 1.0230000019073486,
      "low": 0.9279999732971191,
      "close": 0.9829999804496765,
      "volume": 138600
    },
    {
      "time": "2026-07-21",
      "open": 1,
      "high": 1.0399999618530273,
      "low": 0.949999988079071,
      "close": 0.9729999899864197,
      "volume": 253300
    },
    {
      "time": "2026-07-22",
      "open": 0.9729999899864197,
      "high": 1.0099999904632568,
      "low": 0.9340000152587891,
      "close": 0.9430000185966492,
      "volume": 79200
    },
    {
      "time": "2026-07-23",
      "open": 0.9399999976158142,
      "high": 1.0099999904632568,
      "low": 0.8610000014305115,
      "close": 0.9100000262260437,
      "volume": 188400
    },
    {
      "time": "2026-07-24",
      "open": 0.9399999976158142,
      "high": 0.9539999961853027,
      "low": 0.8889999985694885,
      "close": 0.9319999814033508,
      "volume": 179500
    },
    {
      "time": "2026-07-27",
      "open": 0.9399999976158142,
      "high": 1.0700000524520874,
      "low": 0.9300000071525574,
      "close": 0.9950000047683716,
      "volume": 361200
    },
    {
      "time": "2026-07-28",
      "open": 1.0199999809265137,
      "high": 1.0700000524520874,
      "low": 0.9580000042915344,
      "close": 0.9660000205039978,
      "volume": 255600
    },
    {
      "time": "2026-07-29",
      "open": 0.9679999947547913,
      "high": 0.9900000095367432,
      "low": 0.9300000071525574,
      "close": 0.9480000138282776,
      "volume": 256200
    },
    {
      "time": "2026-07-30",
      "open": 0.9800000190734863,
      "high": 1,
      "low": 0.8799999952316284,
      "close": 0.9120000004768372,
      "volume": 753200
    },
    {
      "time": "2026-07-31",
      "open": 0.9150000214576721,
      "high": 0.9150000214576721,
      "low": 0.8560000061988831,
      "close": 0.8759999871253967,
      "volume": 267500
    },
    {
      "time": "2026-08-03",
      "open": 0.8600000143051147,
      "high": 1.0299999713897705,
      "low": 0.8600000143051147,
      "close": 1,
      "volume": 451800
    },
    {
      "time": "2026-08-04",
      "open": 1.0199999809265137,
      "high": 1.0499999523162842,
      "low": 0.9800000190734863,
      "close": 1.0299999713897705,
      "volume": 391900
    },
    {
      "time": "2026-08-05",
      "open": 1.0299999713897705,
      "high": 1.0479999780654907,
      "low": 0.9729999899864197,
      "close": 1.0099999904632568,
      "volume": 100600
    },
    {
      "time": "2026-08-06",
      "open": 0.9829999804496765,
      "high": 1.0299999713897705,
      "low": 0.9599999785423279,
      "close": 1.0099999904632568,
      "volume": 124900
    },
    {
      "time": "2026-08-07",
      "open": 0.9660000205039978,
      "high": 1.0199999809265137,
      "low": 0.9660000205039978,
      "close": 1.0099999904632568,
      "volume": 147200
    },
    {
      "time": "2026-08-10",
      "open": 0.9940000176429749,
      "high": 1.1399999856948853,
      "low": 0.9399999976158142,
      "close": 1.1200000047683716,
      "volume": 737000
    },
    {
      "time": "2026-08-11",
      "open": 1.1399999856948853,
      "high": 1.1799999475479126,
      "low": 1.0800000429153442,
      "close": 1.1100000143051147,
      "volume": 256100
    },
    {
      "time": "2026-08-12",
      "open": 1.1200000047683716,
      "high": 1.1699999570846558,
      "low": 1.0700000524520874,
      "close": 1.090000033378601,
      "volume": 492300
    },
    {
      "time": "2026-08-13",
      "open": 1.100000023841858,
      "high": 1.184999942779541,
      "low": 1.0800000429153442,
      "close": 1.1100000143051147,
      "volume": 717500
    },
    {
      "time": "2026-08-14",
      "open": 1.090000033378601,
      "high": 1.090000033378601,
      "low": 0.9599999785423279,
      "close": 1.0099999904632568,
      "volume": 814800
    },
    {
      "time": "2026-08-17",
      "open": 0.9900000095367432,
      "high": 1.0299999713897705,
      "low": 0.9639999866485596,
      "close": 0.9800000190734863,
      "volume": 436600
    },
    {
      "time": "2026-08-18",
      "open": 0.9599999785423279,
      "high": 0.996999979019165,
      "low": 0.9399999976158142,
      "close": 0.9860000014305115,
      "volume": 239300
    },
    {
      "time": "2026-08-19",
      "open": 0.9900000095367432,
      "high": 1.0449999570846558,
      "low": 0.9710000157356262,
      "close": 1.0199999809265137,
      "volume": 430500
    },
    {
      "time": "2026-08-20",
      "open": 1.0099999904632568,
      "high": 1.0299999713897705,
      "low": 0.9610000252723694,
      "close": 1.0099999904632568,
      "volume": 120200
    },
    {
      "time": "2026-08-21",
      "open": 1,
      "high": 1.024999976158142,
      "low": 0.9909999966621399,
      "close": 1.0199999809265137,
      "volume": 185200
    },
    {
      "time": "2026-08-24",
      "open": 1.0299999713897705,
      "high": 1.059999942779541,
      "low": 0.9700000286102295,
      "close": 0.9819999933242798,
      "volume": 117100
    },
    {
      "time": "2026-08-25",
      "open": 1.0199999809265137,
      "high": 1.0299999713897705,
      "low": 0.972000002861023,
      "close": 0.9810000061988831,
      "volume": 363100
    },
    {
      "time": "2026-08-26",
      "open": 0.9729999899864197,
      "high": 0.9959999918937683,
      "low": 0.9599999785423279,
      "close": 0.9860000014305115,
      "volume": 111400
    },
    {
      "time": "2026-08-27",
      "open": 0.9900000095367432,
      "high": 0.9919999837875366,
      "low": 0.9800000190734863,
      "close": 0.9829999804496765,
      "volume": 64500
    },
    {
      "time": "2026-08-28",
      "open": 0.9959999918937683,
      "high": 1.0299999713897705,
      "low": 0.9810000061988831,
      "close": 0.984000027179718,
      "volume": 136000
    },
    {
      "time": "2026-08-31",
      "open": 0.9980000257492065,
      "high": 1.090000033378601,
      "low": 0.949999988079071,
      "close": 0.9950000047683716,
      "volume": 1675900
    },
    {
      "time": "2026-09-01",
      "open": 1.0399999618530273,
      "high": 1.1100000143051147,
      "low": 1.0149999856948853,
      "close": 1.0499999523162842,
      "volume": 1056600
    },
    {
      "time": "2026-09-02",
      "open": 1.0700000524520874,
      "high": 1.100000023841858,
      "low": 1,
      "close": 1.0700000524520874,
      "volume": 423400
    },
    {
      "time": "2026-09-03",
      "open": 1.0800000429153442,
      "high": 1.149999976158142,
      "low": 1.0800000429153442,
      "close": 1.100000023841858,
      "volume": 348700
    },
    {
      "time": "2026-09-04",
      "open": 1.0800000429153442,
      "high": 1.100000023841858,
      "low": 1.059999942779541,
      "close": 1.0750000476837158,
      "volume": 197900
    },
    {
      "time": "2026-09-08",
      "open": 1.090000033378601,
      "high": 1.090000033378601,
      "low": 1.0199999809265137,
      "close": 1.0199999809265137,
      "volume": 216000
    },
    {
      "time": "2026-09-09",
      "open": 1.0299999713897705,
      "high": 1.0700000524520874,
      "low": 1.0099999904632568,
      "close": 1.0099999904632568,
      "volume": 232400
    },
    {
      "time": "2026-09-10",
      "open": 1,
      "high": 1.0980000495910645,
      "low": 0.9900000095367432,
      "close": 1.0800000429153442,
      "volume": 483300
    },
    {
      "time": "2026-09-11",
      "open": 1.0880000591278076,
      "high": 1.0880000591278076,
      "low": 1.0099999904632568,
      "close": 1.0299999713897705,
      "volume": 231500
    },
    {
      "time": "2026-09-14",
      "open": 1.0399999618530273,
      "high": 1.1050000190734863,
      "low": 1.0149999856948853,
      "close": 1.065000057220459,
      "volume": 352552
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 3.021999990940094
    },
    {
      "time": "2025-11-24",
      "value": 2.98839998960495
    },
    {
      "time": "2025-11-25",
      "value": 2.9463999915122985
    },
    {
      "time": "2025-11-26",
      "value": 2.9115999937057495
    },
    {
      "time": "2025-11-28",
      "value": 2.8809999942779543
    },
    {
      "time": "2025-12-01",
      "value": 2.834399998188019
    },
    {
      "time": "2025-12-02",
      "value": 2.788800001144409
    },
    {
      "time": "2025-12-03",
      "value": 2.7525999999046324
    },
    {
      "time": "2025-12-04",
      "value": 2.7096000027656557
    },
    {
      "time": "2025-12-05",
      "value": 2.663800003528595
    },
    {
      "time": "2025-12-08",
      "value": 2.6240000033378603
    },
    {
      "time": "2025-12-09",
      "value": 2.59400000333786
    },
    {
      "time": "2025-12-10",
      "value": 2.5582000041007995
    },
    {
      "time": "2025-12-11",
      "value": 2.5264000058174134
    },
    {
      "time": "2025-12-12",
      "value": 2.489200003147125
    },
    {
      "time": "2025-12-15",
      "value": 2.455000002384186
    },
    {
      "time": "2025-12-16",
      "value": 2.419800000190735
    },
    {
      "time": "2025-12-17",
      "value": 2.389799997806549
    },
    {
      "time": "2025-12-18",
      "value": 2.361199996471405
    },
    {
      "time": "2025-12-19",
      "value": 2.3357999968528746
    },
    {
      "time": "2025-12-22",
      "value": 2.314199993610382
    },
    {
      "time": "2025-12-23",
      "value": 2.293999993801117
    },
    {
      "time": "2025-12-24",
      "value": 2.265599992275238
    },
    {
      "time": "2025-12-26",
      "value": 2.2377999949455263
    },
    {
      "time": "2025-12-29",
      "value": 2.2125999975204467
    },
    {
      "time": "2025-12-30",
      "value": 2.1841999959945677
    },
    {
      "time": "2025-12-31",
      "value": 2.1513999986648558
    },
    {
      "time": "2026-01-02",
      "value": 2.1235999989509584
    },
    {
      "time": "2026-01-05",
      "value": 2.0998000001907347
    },
    {
      "time": "2026-01-06",
      "value": 2.074799997806549
    },
    {
      "time": "2026-01-07",
      "value": 2.04460000038147
    },
    {
      "time": "2026-01-08",
      "value": 2.011099998950958
    },
    {
      "time": "2026-01-09",
      "value": 1.9897000002861023
    },
    {
      "time": "2026-01-12",
      "value": 1.9754999995231628
    },
    {
      "time": "2026-01-13",
      "value": 1.9614999985694885
    },
    {
      "time": "2026-01-14",
      "value": 1.9444999957084657
    },
    {
      "time": "2026-01-15",
      "value": 1.94849999666214
    },
    {
      "time": "2026-01-16",
      "value": 1.9648999953269959
    },
    {
      "time": "2026-01-20",
      "value": 1.9830999922752381
    },
    {
      "time": "2026-01-21",
      "value": 2.007099993228912
    },
    {
      "time": "2026-01-22",
      "value": 2.031499993801117
    },
    {
      "time": "2026-01-23",
      "value": 2.0594999957084656
    },
    {
      "time": "2026-01-26",
      "value": 2.0918999981880186
    },
    {
      "time": "2026-01-27",
      "value": 2.127499997615814
    },
    {
      "time": "2026-01-28",
      "value": 2.1590999960899353
    },
    {
      "time": "2026-01-29",
      "value": 2.1904999947547914
    },
    {
      "time": "2026-01-30",
      "value": 2.2172999930381776
    },
    {
      "time": "2026-02-02",
      "value": 2.2506999921798707
    },
    {
      "time": "2026-02-03",
      "value": 2.2902999925613403
    },
    {
      "time": "2026-02-04",
      "value": 2.3322999906539916
    },
    {
      "time": "2026-02-05",
      "value": 2.362699990272522
    },
    {
      "time": "2026-02-06",
      "value": 2.394099988937378
    },
    {
      "time": "2026-02-09",
      "value": 2.421299991607666
    },
    {
      "time": "2026-02-10",
      "value": 2.4452999901771544
    },
    {
      "time": "2026-02-11",
      "value": 2.4612999892234804
    },
    {
      "time": "2026-02-12",
      "value": 2.4822999906539915
    },
    {
      "time": "2026-02-13",
      "value": 2.5064999890327453
    },
    {
      "time": "2026-02-17",
      "value": 2.5244999885559083
    },
    {
      "time": "2026-02-18",
      "value": 2.5380999851226806
    },
    {
      "time": "2026-02-19",
      "value": 2.5542999839782716
    },
    {
      "time": "2026-02-20",
      "value": 2.5690999841690063
    },
    {
      "time": "2026-02-23",
      "value": 2.5772999858856203
    },
    {
      "time": "2026-02-24",
      "value": 2.5910999822616576
    },
    {
      "time": "2026-02-25",
      "value": 2.604499979019165
    },
    {
      "time": "2026-02-26",
      "value": 2.624499979019165
    },
    {
      "time": "2026-02-27",
      "value": 2.6412999773025514
    },
    {
      "time": "2026-03-02",
      "value": 2.6620999789237976
    },
    {
      "time": "2026-03-03",
      "value": 2.6804999780654906
    },
    {
      "time": "2026-03-04",
      "value": 2.6968999767303465
    },
    {
      "time": "2026-03-05",
      "value": 2.7116999769210817
    },
    {
      "time": "2026-03-06",
      "value": 2.7242999792099
    },
    {
      "time": "2026-03-09",
      "value": 2.7442999792099
    },
    {
      "time": "2026-03-10",
      "value": 2.7634999799728392
    },
    {
      "time": "2026-03-11",
      "value": 2.7840999794006347
    },
    {
      "time": "2026-03-12",
      "value": 2.8072999787330626
    },
    {
      "time": "2026-03-13",
      "value": 2.831299979686737
    },
    {
      "time": "2026-03-16",
      "value": 2.8534999775886534
    },
    {
      "time": "2026-03-17",
      "value": 2.8712999773025514
    },
    {
      "time": "2026-03-18",
      "value": 2.8848999762535095
    },
    {
      "time": "2026-03-19",
      "value": 2.8964999771118163
    },
    {
      "time": "2026-03-20",
      "value": 2.9058999752998353
    },
    {
      "time": "2026-03-23",
      "value": 2.917599973678589
    },
    {
      "time": "2026-03-24",
      "value": 2.920999975204468
    },
    {
      "time": "2026-03-25",
      "value": 2.92419997215271
    },
    {
      "time": "2026-03-26",
      "value": 2.922799973487854
    },
    {
      "time": "2026-03-27",
      "value": 2.9189999771118162
    },
    {
      "time": "2026-03-30",
      "value": 2.905999975204468
    },
    {
      "time": "2026-03-31",
      "value": 2.891599974632263
    },
    {
      "time": "2026-04-01",
      "value": 2.873399977684021
    },
    {
      "time": "2026-04-02",
      "value": 2.8535999774932863
    },
    {
      "time": "2026-04-06",
      "value": 2.8317999792099
    },
    {
      "time": "2026-04-07",
      "value": 2.8043999814987184
    },
    {
      "time": "2026-04-08",
      "value": 2.7827999782562256
    },
    {
      "time": "2026-04-09",
      "value": 2.756999979019165
    },
    {
      "time": "2026-04-10",
      "value": 2.735399980545044
    },
    {
      "time": "2026-04-13",
      "value": 2.7149999809265135
    },
    {
      "time": "2026-04-14",
      "value": 2.7019999837875366
    },
    {
      "time": "2026-04-15",
      "value": 2.684999985694885
    },
    {
      "time": "2026-04-16",
      "value": 2.6617999839782716
    },
    {
      "time": "2026-04-17",
      "value": 2.6375999879837035
    },
    {
      "time": "2026-04-20",
      "value": 2.620599989891052
    },
    {
      "time": "2026-04-21",
      "value": 2.598799991607666
    },
    {
      "time": "2026-04-22",
      "value": 2.5789999914169313
    },
    {
      "time": "2026-04-23",
      "value": 2.5577999925613404
    },
    {
      "time": "2026-04-24",
      "value": 2.541799993515015
    },
    {
      "time": "2026-04-27",
      "value": 2.520199992656708
    },
    {
      "time": "2026-04-28",
      "value": 2.495999994277954
    },
    {
      "time": "2026-04-29",
      "value": 2.4767999935150145
    },
    {
      "time": "2026-04-30",
      "value": 2.4553999948501586
    },
    {
      "time": "2026-05-01",
      "value": 2.436599996089935
    },
    {
      "time": "2026-05-04",
      "value": 2.421199996471405
    },
    {
      "time": "2026-05-05",
      "value": 2.4085999941825866
    },
    {
      "time": "2026-05-06",
      "value": 2.3935999941825865
    },
    {
      "time": "2026-05-07",
      "value": 2.3751999950408935
    },
    {
      "time": "2026-05-08",
      "value": 2.352799994945526
    },
    {
      "time": "2026-05-11",
      "value": 2.3347999954223635
    },
    {
      "time": "2026-05-12",
      "value": 2.3115999937057494
    },
    {
      "time": "2026-05-13",
      "value": 2.2901999950408936
    },
    {
      "time": "2026-05-14",
      "value": 2.269399995803833
    },
    {
      "time": "2026-05-15",
      "value": 2.2355999970436096
    },
    {
      "time": "2026-05-18",
      "value": 2.2017999958992003
    },
    {
      "time": "2026-05-19",
      "value": 2.1633999943733215
    },
    {
      "time": "2026-05-20",
      "value": 2.12699999332428
    },
    {
      "time": "2026-05-21",
      "value": 2.0917999935150147
    },
    {
      "time": "2026-05-22",
      "value": 2.0549999928474425
    },
    {
      "time": "2026-05-26",
      "value": 2.02199999332428
    },
    {
      "time": "2026-05-27",
      "value": 1.9923999953269957
    },
    {
      "time": "2026-05-28",
      "value": 1.9629999947547914
    },
    {
      "time": "2026-05-29",
      "value": 1.937799994945526
    },
    {
      "time": "2026-06-01",
      "value": 1.9137999939918517
    },
    {
      "time": "2026-06-02",
      "value": 1.8929999947547913
    },
    {
      "time": "2026-06-03",
      "value": 1.8701999974250794
    },
    {
      "time": "2026-06-04",
      "value": 1.8505999970436096
    },
    {
      "time": "2026-06-05",
      "value": 1.8259999990463256
    },
    {
      "time": "2026-06-08",
      "value": 1.8049999976158142
    },
    {
      "time": "2026-06-09",
      "value": 1.7845999956130982
    },
    {
      "time": "2026-06-10",
      "value": 1.7651999974250794
    },
    {
      "time": "2026-06-11",
      "value": 1.7429999995231629
    },
    {
      "time": "2026-06-12",
      "value": 1.7223999977111817
    },
    {
      "time": "2026-06-15",
      "value": 1.7039999961853027
    },
    {
      "time": "2026-06-16",
      "value": 1.6833999967575073
    },
    {
      "time": "2026-06-17",
      "value": 1.6647999954223633
    },
    {
      "time": "2026-06-18",
      "value": 1.6433999967575073
    },
    {
      "time": "2026-06-22",
      "value": 1.6221999979019166
    },
    {
      "time": "2026-06-23",
      "value": 1.6003999972343446
    },
    {
      "time": "2026-06-24",
      "value": 1.578199996948242
    },
    {
      "time": "2026-06-25",
      "value": 1.5547999954223632
    },
    {
      "time": "2026-06-26",
      "value": 1.5343999934196473
    },
    {
      "time": "2026-06-29",
      "value": 1.5149999952316284
    },
    {
      "time": "2026-06-30",
      "value": 1.4917999935150146
    },
    {
      "time": "2026-07-01",
      "value": 1.4697999930381775
    },
    {
      "time": "2026-07-02",
      "value": 1.4475999927520753
    },
    {
      "time": "2026-07-06",
      "value": 1.4273999905586243
    },
    {
      "time": "2026-07-07",
      "value": 1.409699990749359
    },
    {
      "time": "2026-07-08",
      "value": 1.3898999905586242
    },
    {
      "time": "2026-07-09",
      "value": 1.3738999915122987
    },
    {
      "time": "2026-07-10",
      "value": 1.3596999907493592
    },
    {
      "time": "2026-07-13",
      "value": 1.3450999903678893
    },
    {
      "time": "2026-07-14",
      "value": 1.33089998960495
    },
    {
      "time": "2026-07-15",
      "value": 1.3134999895095825
    },
    {
      "time": "2026-07-16",
      "value": 1.2920999896526337
    },
    {
      "time": "2026-07-17",
      "value": 1.269499990940094
    },
    {
      "time": "2026-07-20",
      "value": 1.246959992647171
    },
    {
      "time": "2026-07-21",
      "value": 1.227819993495941
    },
    {
      "time": "2026-07-22",
      "value": 1.208279994726181
    },
    {
      "time": "2026-07-23",
      "value": 1.1884799957275392
    },
    {
      "time": "2026-07-24",
      "value": 1.1711199963092804
    },
    {
      "time": "2026-07-27",
      "value": 1.1560199964046478
    },
    {
      "time": "2026-07-28",
      "value": 1.1403399968147279
    },
    {
      "time": "2026-07-29",
      "value": 1.1376999962329863
    },
    {
      "time": "2026-07-30",
      "value": 1.1351399970054628
    },
    {
      "time": "2026-07-31",
      "value": 1.1322599971294403
    },
    {
      "time": "2026-08-03",
      "value": 1.1290599977970124
    },
    {
      "time": "2026-08-04",
      "value": 1.125059996843338
    },
    {
      "time": "2026-08-05",
      "value": 1.1216599977016448
    },
    {
      "time": "2026-08-06",
      "value": 1.114859997034073
    },
    {
      "time": "2026-08-07",
      "value": 1.1080599963665008
    },
    {
      "time": "2026-08-10",
      "value": 1.105059996843338
    },
    {
      "time": "2026-08-11",
      "value": 1.1010599982738496
    },
    {
      "time": "2026-08-12",
      "value": 1.0970599997043609
    },
    {
      "time": "2026-08-13",
      "value": 1.0940600001811982
    },
    {
      "time": "2026-08-14",
      "value": 1.090259999036789
    },
    {
      "time": "2026-08-17",
      "value": 1.0850599992275238
    },
    {
      "time": "2026-08-18",
      "value": 1.0819799995422363
    },
    {
      "time": "2026-08-19",
      "value": 1.0793799996376037
    },
    {
      "time": "2026-08-20",
      "value": 1.0769799995422362
    },
    {
      "time": "2026-08-21",
      "value": 1.074579999446869
    },
    {
      "time": "2026-08-24",
      "value": 1.0694199991226196
    },
    {
      "time": "2026-08-25",
      "value": 1.065440000295639
    },
    {
      "time": "2026-08-26",
      "value": 1.059760000705719
    },
    {
      "time": "2026-08-27",
      "value": 1.055219999551773
    },
    {
      "time": "2026-08-28",
      "value": 1.050699999332428
    },
    {
      "time": "2026-08-31",
      "value": 1.0457999992370606
    },
    {
      "time": "2026-09-01",
      "value": 1.0421999979019165
    },
    {
      "time": "2026-09-02",
      "value": 1.0405999994277955
    },
    {
      "time": "2026-09-03",
      "value": 1.0390000009536744
    },
    {
      "time": "2026-09-04",
      "value": 1.0363000011444092
    },
    {
      "time": "2026-09-08",
      "value": 1.0291000008583069
    },
    {
      "time": "2026-09-09",
      "value": 1.0221000003814698
    },
    {
      "time": "2026-09-10",
      "value": 1.019300000667572
    },
    {
      "time": "2026-09-11",
      "value": 1.0180999994277955
    },
    {
      "time": "2026-09-14",
      "value": 1.0174000000953674
    }
  ],
  "analysis": null
}