{
  "ok": true,
  "cached": false,
  "ticker": "BMR",
  "price": 1.24,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Carmel Sharon",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 106205,
      "avg_price": 1.28,
      "filing_date": "2026-07-24"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "CEO Letter - Beamr’s Path Forward - Solving the Visual Data Challenge for Autonomous Vehicles",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/ceo-letter-beamr-path-forward-110000023.html",
      "published": "2026-07-21"
    },
    {
      "title": "Beamr Launches Blueprint: Fast Track to ML-Safe Compression for Autonomous Vehicle Teams",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/beamr-launches-blueprint-fast-track-130000618.html",
      "published": "2026-07-16"
    },
    {
      "title": "Beamr's ML-Safe Video Data Technology Now Available on the RTMaps AI Store",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/technology/ai/articles/beamrs-ml-safe-video-data-130000557.html",
      "published": "2026-07-10"
    },
    {
      "title": "Beamr to Demonstrate to AV Teams How to Integrate ML-Safe Compression Across Their Workflows at Vehicle Tech Week Europe",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/sectors/technology/articles/beamr-demonstrate-av-teams-integrate-121000402.html",
      "published": "2026-06-10"
    },
    {
      "title": "BlackBerry Is Back, But This Time It’s About Cars, Robots, and AI",
      "publisher": "Trefis",
      "link": "https://finance.yahoo.com/m/cfa40828-c21b-3f52-9c8e-a4c5dc421cf5/blackberry-is-back%2C-but-this.html",
      "published": "2026-05-26"
    },
    {
      "title": "Beamr to Present its ML-Safe Video Data Stack to AV Engineers at AutoSens USA",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/sectors/technology/articles/beamr-present-ml-safe-video-114000948.html",
      "published": "2026-05-20"
    },
    {
      "title": "Beamr to Demonstrate Video Data Processing for Resilient AV Models at Smart Mobility Summit",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/sectors/technology/articles/beamr-demonstrate-video-data-processing-110000383.html",
      "published": "2026-05-12"
    },
    {
      "title": "Beamr Research Validates Patented CABR Technology as an AI Training Asset",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/sectors/technology/articles/beamr-research-validates-patented-cabr-164000394.html",
      "published": "2026-05-06"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 3.5,
      "high": 3.5399999618530273,
      "low": 3.369999885559082,
      "close": 3.430000066757202,
      "volume": 70000
    },
    {
      "time": "2025-07-28",
      "open": 3.430000066757202,
      "high": 3.4700000286102295,
      "low": 3.25,
      "close": 3.3299999237060547,
      "volume": 105200
    },
    {
      "time": "2025-07-29",
      "open": 3.309999942779541,
      "high": 3.313999891281128,
      "low": 3.1500000953674316,
      "close": 3.1500000953674316,
      "volume": 170600
    },
    {
      "time": "2025-07-30",
      "open": 3.1500000953674316,
      "high": 3.240000009536743,
      "low": 3.0999999046325684,
      "close": 3.140000104904175,
      "volume": 87700
    },
    {
      "time": "2025-07-31",
      "open": 3.1600000858306885,
      "high": 3.244999885559082,
      "low": 3.0350000858306885,
      "close": 3.0399999618530273,
      "volume": 89500
    },
    {
      "time": "2025-08-01",
      "open": 2.9800000190734863,
      "high": 3.069999933242798,
      "low": 2.859999895095825,
      "close": 3.0199999809265137,
      "volume": 127500
    },
    {
      "time": "2025-08-04",
      "open": 3.049999952316284,
      "high": 3.119999885559082,
      "low": 3,
      "close": 3.069999933242798,
      "volume": 69700
    },
    {
      "time": "2025-08-05",
      "open": 3.130000114440918,
      "high": 3.130000114440918,
      "low": 2.9000000953674316,
      "close": 2.9800000190734863,
      "volume": 95300
    },
    {
      "time": "2025-08-06",
      "open": 2.9700000286102295,
      "high": 3.0820000171661377,
      "low": 2.9200000762939453,
      "close": 2.9200000762939453,
      "volume": 97000
    },
    {
      "time": "2025-08-07",
      "open": 2.930000066757202,
      "high": 3.013000011444092,
      "low": 2.680000066757202,
      "close": 2.8299999237060547,
      "volume": 198800
    },
    {
      "time": "2025-08-08",
      "open": 2.8499999046325684,
      "high": 2.9010000228881836,
      "low": 2.7890000343322754,
      "close": 2.859999895095825,
      "volume": 58900
    },
    {
      "time": "2025-08-11",
      "open": 2.880000114440918,
      "high": 2.930000066757202,
      "low": 2.75,
      "close": 2.799999952316284,
      "volume": 70500
    },
    {
      "time": "2025-08-12",
      "open": 2.7799999713897705,
      "high": 2.7869999408721924,
      "low": 2.7200000286102295,
      "close": 2.740000009536743,
      "volume": 80800
    },
    {
      "time": "2025-08-13",
      "open": 2.7699999809265137,
      "high": 3.25,
      "low": 2.759999990463257,
      "close": 2.990000009536743,
      "volume": 512800
    },
    {
      "time": "2025-08-14",
      "open": 3.0399999618530273,
      "high": 3.8499999046325684,
      "low": 2.9140000343322754,
      "close": 3.180000066757202,
      "volume": 2793100
    },
    {
      "time": "2025-08-15",
      "open": 3.2100000381469727,
      "high": 3.299999952316284,
      "low": 3.0399999618530273,
      "close": 3.049999952316284,
      "volume": 359600
    },
    {
      "time": "2025-08-18",
      "open": 3.0299999713897705,
      "high": 3.450000047683716,
      "low": 3.0299999713897705,
      "close": 3.299999952316284,
      "volume": 637300
    },
    {
      "time": "2025-08-19",
      "open": 3.4049999713897705,
      "high": 3.430000066757202,
      "low": 3.119999885559082,
      "close": 3.1700000762939453,
      "volume": 299000
    },
    {
      "time": "2025-08-20",
      "open": 3.1700000762939453,
      "high": 3.1700000762939453,
      "low": 2.950000047683716,
      "close": 3.009999990463257,
      "volume": 160800
    },
    {
      "time": "2025-08-21",
      "open": 3,
      "high": 3.059999942779541,
      "low": 2.950000047683716,
      "close": 3.009999990463257,
      "volume": 110100
    },
    {
      "time": "2025-08-22",
      "open": 2.9600000381469727,
      "high": 3.180000066757202,
      "low": 2.9600000381469727,
      "close": 3.119999885559082,
      "volume": 95800
    },
    {
      "time": "2025-08-25",
      "open": 3.1500000953674316,
      "high": 3.1619999408721924,
      "low": 2.9600000381469727,
      "close": 3,
      "volume": 172200
    },
    {
      "time": "2025-08-26",
      "open": 2.990000009536743,
      "high": 3.059999942779541,
      "low": 2.9600000381469727,
      "close": 2.990000009536743,
      "volume": 75200
    },
    {
      "time": "2025-08-27",
      "open": 3,
      "high": 3.5899999141693115,
      "low": 2.9100000858306885,
      "close": 3.0299999713897705,
      "volume": 3603800
    },
    {
      "time": "2025-08-28",
      "open": 3.049999952316284,
      "high": 3.190000057220459,
      "low": 2.9000000953674316,
      "close": 2.9100000858306885,
      "volume": 482500
    },
    {
      "time": "2025-08-29",
      "open": 2.9100000858306885,
      "high": 2.930000066757202,
      "low": 2.759999990463257,
      "close": 2.809999942779541,
      "volume": 182400
    },
    {
      "time": "2025-09-02",
      "open": 2.7799999713897705,
      "high": 2.799999952316284,
      "low": 2.690000057220459,
      "close": 2.75,
      "volume": 141100
    },
    {
      "time": "2025-09-03",
      "open": 2.7699999809265137,
      "high": 2.819999933242798,
      "low": 2.7300000190734863,
      "close": 2.7799999713897705,
      "volume": 71100
    },
    {
      "time": "2025-09-04",
      "open": 2.799999952316284,
      "high": 2.799999952316284,
      "low": 2.690000057220459,
      "close": 2.700000047683716,
      "volume": 82400
    },
    {
      "time": "2025-09-05",
      "open": 2.700000047683716,
      "high": 2.73799991607666,
      "low": 2.6600000858306885,
      "close": 2.690000057220459,
      "volume": 73000
    },
    {
      "time": "2025-09-08",
      "open": 2.5999999046325684,
      "high": 3,
      "low": 2.5999999046325684,
      "close": 2.700000047683716,
      "volume": 10192400
    },
    {
      "time": "2025-09-09",
      "open": 2.7300000190734863,
      "high": 2.8299999237060547,
      "low": 2.700000047683716,
      "close": 2.7799999713897705,
      "volume": 399800
    },
    {
      "time": "2025-09-10",
      "open": 2.869999885559082,
      "high": 3,
      "low": 2.799999952316284,
      "close": 2.869999885559082,
      "volume": 489100
    },
    {
      "time": "2025-09-11",
      "open": 2.930000066757202,
      "high": 3,
      "low": 2.809999942779541,
      "close": 2.890000104904175,
      "volume": 587900
    },
    {
      "time": "2025-09-12",
      "open": 2.8499999046325684,
      "high": 2.950000047683716,
      "low": 2.8499999046325684,
      "close": 2.9100000858306885,
      "volume": 202900
    },
    {
      "time": "2025-09-15",
      "open": 2.880000114440918,
      "high": 2.9600000381469727,
      "low": 2.809999942779541,
      "close": 2.8399999141693115,
      "volume": 145500
    },
    {
      "time": "2025-09-16",
      "open": 2.869999885559082,
      "high": 2.890000104904175,
      "low": 2.7799999713897705,
      "close": 2.859999895095825,
      "volume": 109100
    },
    {
      "time": "2025-09-17",
      "open": 2.799999952316284,
      "high": 2.9800000190734863,
      "low": 2.7950000762939453,
      "close": 2.869999885559082,
      "volume": 171800
    },
    {
      "time": "2025-09-18",
      "open": 2.9000000953674316,
      "high": 3.0199999809265137,
      "low": 2.880000114440918,
      "close": 3.009999990463257,
      "volume": 337400
    },
    {
      "time": "2025-09-19",
      "open": 3.009999990463257,
      "high": 3.0799999237060547,
      "low": 2.9700000286102295,
      "close": 3.0199999809265137,
      "volume": 200600
    },
    {
      "time": "2025-09-22",
      "open": 3.0299999713897705,
      "high": 3.0999999046325684,
      "low": 2.9600000381469727,
      "close": 3.069999933242798,
      "volume": 148600
    },
    {
      "time": "2025-09-23",
      "open": 3.069999933242798,
      "high": 3.1640000343322754,
      "low": 3.009999990463257,
      "close": 3.049999952316284,
      "volume": 141700
    },
    {
      "time": "2025-09-24",
      "open": 3.0299999713897705,
      "high": 3.109999895095825,
      "low": 2.9600000381469727,
      "close": 3.0199999809265137,
      "volume": 191300
    },
    {
      "time": "2025-09-25",
      "open": 2.990000009536743,
      "high": 3.0199999809265137,
      "low": 2.8399999141693115,
      "close": 2.950000047683716,
      "volume": 152500
    },
    {
      "time": "2025-09-26",
      "open": 2.9700000286102295,
      "high": 2.9700000286102295,
      "low": 2.880000114440918,
      "close": 2.950000047683716,
      "volume": 66400
    },
    {
      "time": "2025-09-29",
      "open": 3.059999942779541,
      "high": 3.190000057220459,
      "low": 3.0299999713897705,
      "close": 3.1500000953674316,
      "volume": 249500
    },
    {
      "time": "2025-09-30",
      "open": 3.1500000953674316,
      "high": 3.1500000953674316,
      "low": 2.9700000286102295,
      "close": 3.059999942779541,
      "volume": 149000
    },
    {
      "time": "2025-10-01",
      "open": 3.0399999618530273,
      "high": 3.130000114440918,
      "low": 3.0199999809265137,
      "close": 3.049999952316284,
      "volume": 99300
    },
    {
      "time": "2025-10-02",
      "open": 3.049999952316284,
      "high": 3.1700000762939453,
      "low": 3.049999952316284,
      "close": 3.140000104904175,
      "volume": 161000
    },
    {
      "time": "2025-10-03",
      "open": 3.1700000762939453,
      "high": 3.240000009536743,
      "low": 3.069999933242798,
      "close": 3.119999885559082,
      "volume": 140800
    },
    {
      "time": "2025-10-06",
      "open": 3.119999885559082,
      "high": 3.200000047683716,
      "low": 3.0899999141693115,
      "close": 3.1600000858306885,
      "volume": 148000
    },
    {
      "time": "2025-10-07",
      "open": 3.1600000858306885,
      "high": 3.190000057220459,
      "low": 3,
      "close": 3.049999952316284,
      "volume": 114400
    },
    {
      "time": "2025-10-08",
      "open": 3.0399999618530273,
      "high": 3.059999942779541,
      "low": 2.950000047683716,
      "close": 2.9700000286102295,
      "volume": 232800
    },
    {
      "time": "2025-10-09",
      "open": 2.940000057220459,
      "high": 2.986999988555908,
      "low": 2.859999895095825,
      "close": 2.9100000858306885,
      "volume": 174700
    },
    {
      "time": "2025-10-10",
      "open": 2.930000066757202,
      "high": 2.98799991607666,
      "low": 2.759999990463257,
      "close": 2.7799999713897705,
      "volume": 223400
    },
    {
      "time": "2025-10-13",
      "open": 2.869999885559082,
      "high": 3,
      "low": 2.7899999618530273,
      "close": 2.9800000190734863,
      "volume": 236100
    },
    {
      "time": "2025-10-14",
      "open": 2.927999973297119,
      "high": 2.990000009536743,
      "low": 2.8399999141693115,
      "close": 2.9800000190734863,
      "volume": 126100
    },
    {
      "time": "2025-10-15",
      "open": 2.9700000286102295,
      "high": 3.109999895095825,
      "low": 2.819999933242798,
      "close": 2.8299999237060547,
      "volume": 1389800
    },
    {
      "time": "2025-10-16",
      "open": 2.880000114440918,
      "high": 2.9000000953674316,
      "low": 2.640000104904175,
      "close": 2.7100000381469727,
      "volume": 283300
    },
    {
      "time": "2025-10-17",
      "open": 2.680000066757202,
      "high": 2.690000057220459,
      "low": 2.5910000801086426,
      "close": 2.6500000953674316,
      "volume": 155900
    },
    {
      "time": "2025-10-20",
      "open": 2.690000057220459,
      "high": 2.9000000953674316,
      "low": 2.6700000762939453,
      "close": 2.869999885559082,
      "volume": 243900
    },
    {
      "time": "2025-10-21",
      "open": 2.869999885559082,
      "high": 2.9000000953674316,
      "low": 2.75,
      "close": 2.75,
      "volume": 204100
    },
    {
      "time": "2025-10-22",
      "open": 2.7200000286102295,
      "high": 2.799999952316284,
      "low": 2.619999885559082,
      "close": 2.700000047683716,
      "volume": 170300
    },
    {
      "time": "2025-10-23",
      "open": 2.680000066757202,
      "high": 2.869999885559082,
      "low": 2.6600000858306885,
      "close": 2.819999933242798,
      "volume": 136200
    },
    {
      "time": "2025-10-24",
      "open": 2.8499999046325684,
      "high": 2.8959999084472656,
      "low": 2.8299999237060547,
      "close": 2.859999895095825,
      "volume": 115200
    },
    {
      "time": "2025-10-27",
      "open": 2.8399999141693115,
      "high": 2.880000114440918,
      "low": 2.809999942779541,
      "close": 2.809999942779541,
      "volume": 98200
    },
    {
      "time": "2025-10-28",
      "open": 2.809999942779541,
      "high": 2.859999895095825,
      "low": 2.7200000286102295,
      "close": 2.740000009536743,
      "volume": 187300
    },
    {
      "time": "2025-10-29",
      "open": 2.799999952316284,
      "high": 2.8399999141693115,
      "low": 2.621000051498413,
      "close": 2.700000047683716,
      "volume": 162700
    },
    {
      "time": "2025-10-30",
      "open": 2.7200000286102295,
      "high": 2.7200000286102295,
      "low": 2.549999952316284,
      "close": 2.5899999141693115,
      "volume": 197500
    },
    {
      "time": "2025-10-31",
      "open": 2.5899999141693115,
      "high": 2.6500000953674316,
      "low": 2.559999942779541,
      "close": 2.619999885559082,
      "volume": 120400
    },
    {
      "time": "2025-11-03",
      "open": 2.609999895095825,
      "high": 2.619999885559082,
      "low": 2.4700000286102295,
      "close": 2.5299999713897705,
      "volume": 117900
    },
    {
      "time": "2025-11-04",
      "open": 2.490000009536743,
      "high": 2.490000009536743,
      "low": 2.259999990463257,
      "close": 2.2799999713897705,
      "volume": 207900
    },
    {
      "time": "2025-11-05",
      "open": 2.3299999237060547,
      "high": 2.4000000953674316,
      "low": 2.2750000953674316,
      "close": 2.380000114440918,
      "volume": 157900
    },
    {
      "time": "2025-11-06",
      "open": 2.4000000953674316,
      "high": 2.4000000953674316,
      "low": 2.130000114440918,
      "close": 2.1549999713897705,
      "volume": 286500
    },
    {
      "time": "2025-11-07",
      "open": 2.240000009536743,
      "high": 2.249000072479248,
      "low": 2.1040000915527344,
      "close": 2.190000057220459,
      "volume": 71000
    },
    {
      "time": "2025-11-10",
      "open": 2.299999952316284,
      "high": 2.3299999237060547,
      "low": 2.119999885559082,
      "close": 2.1500000953674316,
      "volume": 130400
    },
    {
      "time": "2025-11-11",
      "open": 2.190000057220459,
      "high": 2.194999933242798,
      "low": 2.059999942779541,
      "close": 2.109999895095825,
      "volume": 100700
    },
    {
      "time": "2025-11-12",
      "open": 2.0899999141693115,
      "high": 2.1600000858306885,
      "low": 2.0899999141693115,
      "close": 2.0999999046325684,
      "volume": 137800
    },
    {
      "time": "2025-11-13",
      "open": 2.0899999141693115,
      "high": 2.180000066757202,
      "low": 2.0199999809265137,
      "close": 2.059999942779541,
      "volume": 110200
    },
    {
      "time": "2025-11-14",
      "open": 2,
      "high": 2.115000009536743,
      "low": 2,
      "close": 2.0399999618530273,
      "volume": 72600
    },
    {
      "time": "2025-11-17",
      "open": 2.069999933242798,
      "high": 2.0889999866485596,
      "low": 1.9149999618530273,
      "close": 1.9600000381469727,
      "volume": 143100
    },
    {
      "time": "2025-11-18",
      "open": 1.9600000381469727,
      "high": 2.059999942779541,
      "low": 1.9500000476837158,
      "close": 2.0399999618530273,
      "volume": 64000
    },
    {
      "time": "2025-11-19",
      "open": 2.0399999618530273,
      "high": 2.0810000896453857,
      "low": 1.9299999475479126,
      "close": 1.9600000381469727,
      "volume": 81700
    },
    {
      "time": "2025-11-20",
      "open": 1.9700000286102295,
      "high": 2.0799999237060547,
      "low": 1.8899999856948853,
      "close": 1.899999976158142,
      "volume": 104200
    },
    {
      "time": "2025-11-21",
      "open": 1.899999976158142,
      "high": 1.9700000286102295,
      "low": 1.8849999904632568,
      "close": 1.9199999570846558,
      "volume": 98000
    },
    {
      "time": "2025-11-24",
      "open": 1.899999976158142,
      "high": 2.049999952316284,
      "low": 1.899999976158142,
      "close": 2.0199999809265137,
      "volume": 107600
    },
    {
      "time": "2025-11-25",
      "open": 2.0199999809265137,
      "high": 2.0399999618530273,
      "low": 1.9800000190734863,
      "close": 2.0299999713897705,
      "volume": 45600
    },
    {
      "time": "2025-11-26",
      "open": 2.069999933242798,
      "high": 2.200000047683716,
      "low": 2.0399999618530273,
      "close": 2.1700000762939453,
      "volume": 117200
    },
    {
      "time": "2025-11-28",
      "open": 2.1600000858306885,
      "high": 2.2300000190734863,
      "low": 2.1500000953674316,
      "close": 2.2200000286102295,
      "volume": 50100
    },
    {
      "time": "2025-12-01",
      "open": 2.2200000286102295,
      "high": 2.240000009536743,
      "low": 2.119999885559082,
      "close": 2.1500000953674316,
      "volume": 110000
    },
    {
      "time": "2025-12-02",
      "open": 2.200000047683716,
      "high": 2.2300000190734863,
      "low": 2.109999895095825,
      "close": 2.109999895095825,
      "volume": 71100
    },
    {
      "time": "2025-12-03",
      "open": 2.0999999046325684,
      "high": 2.2300000190734863,
      "low": 2.0999999046325684,
      "close": 2.2200000286102295,
      "volume": 48800
    },
    {
      "time": "2025-12-04",
      "open": 2.240000009536743,
      "high": 2.4600000381469727,
      "low": 2.200000047683716,
      "close": 2.430000066757202,
      "volume": 204300
    },
    {
      "time": "2025-12-05",
      "open": 2.4600000381469727,
      "high": 2.4600000381469727,
      "low": 2.2699999809265137,
      "close": 2.2799999713897705,
      "volume": 95300
    },
    {
      "time": "2025-12-08",
      "open": 2.2899999618530273,
      "high": 2.299999952316284,
      "low": 2.240000009536743,
      "close": 2.240000009536743,
      "volume": 55400
    },
    {
      "time": "2025-12-09",
      "open": 2.200000047683716,
      "high": 2.4000000953674316,
      "low": 2.181999921798706,
      "close": 2.390000104904175,
      "volume": 74700
    },
    {
      "time": "2025-12-10",
      "open": 2.369999885559082,
      "high": 2.509999990463257,
      "low": 2.359999895095825,
      "close": 2.4700000286102295,
      "volume": 94000
    },
    {
      "time": "2025-12-11",
      "open": 2.4000000953674316,
      "high": 2.4700000286102295,
      "low": 2.3399999141693115,
      "close": 2.4100000858306885,
      "volume": 60900
    },
    {
      "time": "2025-12-12",
      "open": 2.4000000953674316,
      "high": 2.4660000801086426,
      "low": 2.259999990463257,
      "close": 2.299999952316284,
      "volume": 82500
    },
    {
      "time": "2025-12-15",
      "open": 2.2799999713897705,
      "high": 2.2899999618530273,
      "low": 2.130000114440918,
      "close": 2.1500000953674316,
      "volume": 80600
    },
    {
      "time": "2025-12-16",
      "open": 2.059999942779541,
      "high": 2.190000057220459,
      "low": 2.059999942779541,
      "close": 2.1500000953674316,
      "volume": 44200
    },
    {
      "time": "2025-12-17",
      "open": 2.171999931335449,
      "high": 2.2100000381469727,
      "low": 1.909999966621399,
      "close": 1.934999942779541,
      "volume": 149200
    },
    {
      "time": "2025-12-18",
      "open": 2.009999990463257,
      "high": 2.049999952316284,
      "low": 1.8899999856948853,
      "close": 1.9429999589920044,
      "volume": 90700
    },
    {
      "time": "2025-12-19",
      "open": 1.9700000286102295,
      "high": 2.0399999618530273,
      "low": 1.940000057220459,
      "close": 1.9900000095367432,
      "volume": 67400
    },
    {
      "time": "2025-12-22",
      "open": 2.009999990463257,
      "high": 2.0999999046325684,
      "low": 1.9800000190734863,
      "close": 2.069999933242798,
      "volume": 111200
    },
    {
      "time": "2025-12-23",
      "open": 2.059999942779541,
      "high": 2.0799999237060547,
      "low": 2,
      "close": 2,
      "volume": 46500
    },
    {
      "time": "2025-12-24",
      "open": 2.009999990463257,
      "high": 2.0199999809265137,
      "low": 1.9500000476837158,
      "close": 1.9900000095367432,
      "volume": 42800
    },
    {
      "time": "2025-12-26",
      "open": 1.9900000095367432,
      "high": 1.9900000095367432,
      "low": 1.8600000143051147,
      "close": 1.8799999952316284,
      "volume": 162200
    },
    {
      "time": "2025-12-29",
      "open": 1.8899999856948853,
      "high": 1.9900000095367432,
      "low": 1.8300000429153442,
      "close": 1.8600000143051147,
      "volume": 179100
    },
    {
      "time": "2025-12-30",
      "open": 1.8600000143051147,
      "high": 1.9129999876022339,
      "low": 1.7000000476837158,
      "close": 1.7100000381469727,
      "volume": 306100
    },
    {
      "time": "2025-12-31",
      "open": 1.7100000381469727,
      "high": 1.7350000143051147,
      "low": 1.5399999618530273,
      "close": 1.5700000524520874,
      "volume": 503400
    },
    {
      "time": "2026-01-02",
      "open": 1.600000023841858,
      "high": 1.75,
      "low": 1.600000023841858,
      "close": 1.75,
      "volume": 88700
    },
    {
      "time": "2026-01-05",
      "open": 1.7999999523162842,
      "high": 1.9199999570846558,
      "low": 1.7799999713897705,
      "close": 1.8899999856948853,
      "volume": 149700
    },
    {
      "time": "2026-01-06",
      "open": 1.9199999570846558,
      "high": 2.0299999713897705,
      "low": 1.899999976158142,
      "close": 2.009999990463257,
      "volume": 82000
    },
    {
      "time": "2026-01-07",
      "open": 2,
      "high": 2,
      "low": 1.9199999570846558,
      "close": 1.940000057220459,
      "volume": 58000
    },
    {
      "time": "2026-01-08",
      "open": 1.9500000476837158,
      "high": 1.9900000095367432,
      "low": 1.909999966621399,
      "close": 1.9500000476837158,
      "volume": 60100
    },
    {
      "time": "2026-01-09",
      "open": 1.9700000286102295,
      "high": 2.0399999618530273,
      "low": 1.940000057220459,
      "close": 2.0299999713897705,
      "volume": 71900
    },
    {
      "time": "2026-01-12",
      "open": 2.046999931335449,
      "high": 2.046999931335449,
      "low": 1.9600000381469727,
      "close": 2,
      "volume": 54600
    },
    {
      "time": "2026-01-13",
      "open": 2.0199999809265137,
      "high": 2.0390000343322754,
      "low": 1.899999976158142,
      "close": 1.9500000476837158,
      "volume": 111100
    },
    {
      "time": "2026-01-14",
      "open": 1.940000057220459,
      "high": 1.9700000286102295,
      "low": 1.9299999475479126,
      "close": 1.9500000476837158,
      "volume": 35500
    },
    {
      "time": "2026-01-15",
      "open": 1.9600000381469727,
      "high": 2.0399999618530273,
      "low": 1.9509999752044678,
      "close": 1.9700000286102295,
      "volume": 61200
    },
    {
      "time": "2026-01-16",
      "open": 1.940000057220459,
      "high": 1.9800000190734863,
      "low": 1.909999966621399,
      "close": 1.909999966621399,
      "volume": 35900
    },
    {
      "time": "2026-01-20",
      "open": 1.909999966621399,
      "high": 1.9500000476837158,
      "low": 1.7799999713897705,
      "close": 1.909999966621399,
      "volume": 89800
    },
    {
      "time": "2026-01-21",
      "open": 1.8799999952316284,
      "high": 1.9550000429153442,
      "low": 1.8300000429153442,
      "close": 1.8600000143051147,
      "volume": 60700
    },
    {
      "time": "2026-01-22",
      "open": 1.8799999952316284,
      "high": 2.055000066757202,
      "low": 1.8799999952316284,
      "close": 1.9199999570846558,
      "volume": 158200
    },
    {
      "time": "2026-01-23",
      "open": 1.9600000381469727,
      "high": 1.9800000190734863,
      "low": 1.9049999713897705,
      "close": 1.909999966621399,
      "volume": 42500
    },
    {
      "time": "2026-01-26",
      "open": 1.9500000476837158,
      "high": 1.9900000095367432,
      "low": 1.909999966621399,
      "close": 1.909999966621399,
      "volume": 74100
    },
    {
      "time": "2026-01-27",
      "open": 1.9299999475479126,
      "high": 1.9299999475479126,
      "low": 1.8899999856948853,
      "close": 1.899999976158142,
      "volume": 47800
    },
    {
      "time": "2026-01-28",
      "open": 1.8949999809265137,
      "high": 2.0399999618530273,
      "low": 1.7400000095367432,
      "close": 1.9800000190734863,
      "volume": 3124400
    },
    {
      "time": "2026-01-29",
      "open": 1.9800000190734863,
      "high": 2.0799999237060547,
      "low": 1.9500000476837158,
      "close": 2.069999933242798,
      "volume": 203800
    },
    {
      "time": "2026-01-30",
      "open": 2.0899999141693115,
      "high": 2.1500000953674316,
      "low": 1.9800000190734863,
      "close": 2.0399999618530273,
      "volume": 228800
    },
    {
      "time": "2026-02-02",
      "open": 2,
      "high": 2.0399999618530273,
      "low": 1.940000057220459,
      "close": 2,
      "volume": 128300
    },
    {
      "time": "2026-02-03",
      "open": 2.0199999809265137,
      "high": 2.0199999809265137,
      "low": 1.8799999952316284,
      "close": 1.9199999570846558,
      "volume": 134900
    },
    {
      "time": "2026-02-04",
      "open": 1.9199999570846558,
      "high": 1.9199999570846558,
      "low": 1.75,
      "close": 1.7699999809265137,
      "volume": 117800
    },
    {
      "time": "2026-02-05",
      "open": 1.7599999904632568,
      "high": 1.7799999713897705,
      "low": 1.6200000047683716,
      "close": 1.6299999952316284,
      "volume": 111400
    },
    {
      "time": "2026-02-06",
      "open": 1.659999966621399,
      "high": 1.809999942779541,
      "low": 1.659999966621399,
      "close": 1.7899999618530273,
      "volume": 87700
    },
    {
      "time": "2026-02-09",
      "open": 1.8300000429153442,
      "high": 1.899999976158142,
      "low": 1.7799999713897705,
      "close": 1.840000033378601,
      "volume": 83600
    },
    {
      "time": "2026-02-10",
      "open": 1.850000023841858,
      "high": 1.8700000047683716,
      "low": 1.809999942779541,
      "close": 1.809999942779541,
      "volume": 35000
    },
    {
      "time": "2026-02-11",
      "open": 1.8300000429153442,
      "high": 1.8300000429153442,
      "low": 1.6699999570846558,
      "close": 1.7000000476837158,
      "volume": 85100
    },
    {
      "time": "2026-02-12",
      "open": 1.6799999475479126,
      "high": 1.7029999494552612,
      "low": 1.6039999723434448,
      "close": 1.690000057220459,
      "volume": 37900
    },
    {
      "time": "2026-02-13",
      "open": 1.6699999570846558,
      "high": 1.8140000104904175,
      "low": 1.6399999856948853,
      "close": 1.6799999475479126,
      "volume": 35100
    },
    {
      "time": "2026-02-17",
      "open": 1.649999976158142,
      "high": 1.7400000095367432,
      "low": 1.6399999856948853,
      "close": 1.690000057220459,
      "volume": 46500
    },
    {
      "time": "2026-02-18",
      "open": 1.659999966621399,
      "high": 1.7599999904632568,
      "low": 1.659999966621399,
      "close": 1.7300000190734863,
      "volume": 17100
    },
    {
      "time": "2026-02-19",
      "open": 1.7300000190734863,
      "high": 1.7799999713897705,
      "low": 1.7000000476837158,
      "close": 1.7200000286102295,
      "volume": 35000
    },
    {
      "time": "2026-02-20",
      "open": 1.7000000476837158,
      "high": 1.7599999904632568,
      "low": 1.649999976158142,
      "close": 1.690000057220459,
      "volume": 124400
    },
    {
      "time": "2026-02-23",
      "open": 1.715999960899353,
      "high": 1.7400000095367432,
      "low": 1.6799999475479126,
      "close": 1.6799999475479126,
      "volume": 61200
    },
    {
      "time": "2026-02-24",
      "open": 1.6699999570846558,
      "high": 1.75,
      "low": 1.659999966621399,
      "close": 1.7050000429153442,
      "volume": 25200
    },
    {
      "time": "2026-02-25",
      "open": 1.6699999570846558,
      "high": 1.8700000047683716,
      "low": 1.6699999570846558,
      "close": 1.8600000143051147,
      "volume": 114700
    },
    {
      "time": "2026-02-26",
      "open": 1.8700000047683716,
      "high": 1.899999976158142,
      "low": 1.75,
      "close": 1.8300000429153442,
      "volume": 26400
    },
    {
      "time": "2026-02-27",
      "open": 1.75,
      "high": 1.7999999523162842,
      "low": 1.649999976158142,
      "close": 1.649999976158142,
      "volume": 93300
    },
    {
      "time": "2026-03-02",
      "open": 1.6299999952316284,
      "high": 1.7200000286102295,
      "low": 1.6100000143051147,
      "close": 1.7000000476837158,
      "volume": 33900
    },
    {
      "time": "2026-03-03",
      "open": 1.649999976158142,
      "high": 1.6820000410079956,
      "low": 1.5800000429153442,
      "close": 1.649999976158142,
      "volume": 60600
    },
    {
      "time": "2026-03-04",
      "open": 1.7000000476837158,
      "high": 1.8200000524520874,
      "low": 1.7000000476837158,
      "close": 1.7799999713897705,
      "volume": 77400
    },
    {
      "time": "2026-03-05",
      "open": 1.7999999523162842,
      "high": 1.8650000095367432,
      "low": 1.7300000190734863,
      "close": 1.7599999904632568,
      "volume": 43000
    },
    {
      "time": "2026-03-06",
      "open": 1.7200000286102295,
      "high": 1.7999999523162842,
      "low": 1.7000000476837158,
      "close": 1.7300000190734863,
      "volume": 39500
    },
    {
      "time": "2026-03-09",
      "open": 1.7000000476837158,
      "high": 1.7899999618530273,
      "low": 1.6299999952316284,
      "close": 1.7400000095367432,
      "volume": 49500
    },
    {
      "time": "2026-03-10",
      "open": 1.7400000095367432,
      "high": 1.7799999713897705,
      "low": 1.7000000476837158,
      "close": 1.7000000476837158,
      "volume": 28500
    },
    {
      "time": "2026-03-11",
      "open": 1.75,
      "high": 1.75,
      "low": 1.649999976158142,
      "close": 1.7000000476837158,
      "volume": 58100
    },
    {
      "time": "2026-03-12",
      "open": 1.7000000476837158,
      "high": 1.7799999713897705,
      "low": 1.6859999895095825,
      "close": 1.7300000190734863,
      "volume": 37000
    },
    {
      "time": "2026-03-13",
      "open": 1.7899999618530273,
      "high": 1.7899999618530273,
      "low": 1.7200000286102295,
      "close": 1.7200000286102295,
      "volume": 46200
    },
    {
      "time": "2026-03-16",
      "open": 1.7599999904632568,
      "high": 1.9700000286102295,
      "low": 1.6699999570846558,
      "close": 1.7200000286102295,
      "volume": 692200
    },
    {
      "time": "2026-03-17",
      "open": 1.7300000190734863,
      "high": 1.7699999809265137,
      "low": 1.7200000286102295,
      "close": 1.7300000190734863,
      "volume": 42600
    },
    {
      "time": "2026-03-18",
      "open": 1.7230000495910645,
      "high": 1.7230000495910645,
      "low": 1.6200000047683716,
      "close": 1.649999976158142,
      "volume": 96400
    },
    {
      "time": "2026-03-19",
      "open": 1.6200000047683716,
      "high": 1.7000000476837158,
      "low": 1.600000023841858,
      "close": 1.649999976158142,
      "volume": 77200
    },
    {
      "time": "2026-03-20",
      "open": 1.649999976158142,
      "high": 1.649999976158142,
      "low": 1.5,
      "close": 1.5299999713897705,
      "volume": 64700
    },
    {
      "time": "2026-03-23",
      "open": 1.600000023841858,
      "high": 1.6100000143051147,
      "low": 1.5299999713897705,
      "close": 1.559999942779541,
      "volume": 93300
    },
    {
      "time": "2026-03-24",
      "open": 1.5299999713897705,
      "high": 1.5499999523162842,
      "low": 1.4919999837875366,
      "close": 1.5199999809265137,
      "volume": 39300
    },
    {
      "time": "2026-03-25",
      "open": 1.559999942779541,
      "high": 1.590000033378601,
      "low": 1.5399999618530273,
      "close": 1.5399999618530273,
      "volume": 31200
    },
    {
      "time": "2026-03-26",
      "open": 1.5499999523162842,
      "high": 1.5800000429153442,
      "low": 1.5,
      "close": 1.5,
      "volume": 32200
    },
    {
      "time": "2026-03-27",
      "open": 1.5,
      "high": 1.5,
      "low": 1.3839999437332153,
      "close": 1.4199999570846558,
      "volume": 42500
    },
    {
      "time": "2026-03-30",
      "open": 1.4199999570846558,
      "high": 1.4780000448226929,
      "low": 1.2549999952316284,
      "close": 1.3200000524520874,
      "volume": 201100
    },
    {
      "time": "2026-03-31",
      "open": 1.340000033378601,
      "high": 1.4520000219345093,
      "low": 1.340000033378601,
      "close": 1.3899999856948853,
      "volume": 45600
    },
    {
      "time": "2026-04-01",
      "open": 1.3899999856948853,
      "high": 1.4700000286102295,
      "low": 1.375,
      "close": 1.399999976158142,
      "volume": 20200
    },
    {
      "time": "2026-04-02",
      "open": 1.3700000047683716,
      "high": 1.4500000476837158,
      "low": 1.3700000047683716,
      "close": 1.4199999570846558,
      "volume": 25700
    },
    {
      "time": "2026-04-06",
      "open": 1.4299999475479126,
      "high": 1.4900000095367432,
      "low": 1.399999976158142,
      "close": 1.4299999475479126,
      "volume": 14800
    },
    {
      "time": "2026-04-07",
      "open": 1.4199999570846558,
      "high": 1.4199999570846558,
      "low": 1.3550000190734863,
      "close": 1.3700000047683716,
      "volume": 26800
    },
    {
      "time": "2026-04-08",
      "open": 1.4600000381469727,
      "high": 1.4600000381469727,
      "low": 1.409999966621399,
      "close": 1.440000057220459,
      "volume": 67800
    },
    {
      "time": "2026-04-09",
      "open": 1.4700000286102295,
      "high": 1.496999979019165,
      "low": 1.409999966621399,
      "close": 1.4500000476837158,
      "volume": 78700
    },
    {
      "time": "2026-04-10",
      "open": 1.5,
      "high": 1.559999942779541,
      "low": 1.4500000476837158,
      "close": 1.5499999523162842,
      "volume": 131500
    },
    {
      "time": "2026-04-13",
      "open": 1.5,
      "high": 1.534999966621399,
      "low": 1.4500000476837158,
      "close": 1.5199999809265137,
      "volume": 44300
    },
    {
      "time": "2026-04-14",
      "open": 1.5399999618530273,
      "high": 1.559999942779541,
      "low": 1.5,
      "close": 1.5199999809265137,
      "volume": 49300
    },
    {
      "time": "2026-04-15",
      "open": 1.5499999523162842,
      "high": 1.7599999904632568,
      "low": 1.5199999809265137,
      "close": 1.7400000095367432,
      "volume": 155700
    },
    {
      "time": "2026-04-16",
      "open": 1.7699999809265137,
      "high": 1.8899999856948853,
      "low": 1.7300000190734863,
      "close": 1.7999999523162842,
      "volume": 193100
    },
    {
      "time": "2026-04-17",
      "open": 1.8200000524520874,
      "high": 1.899999976158142,
      "low": 1.7799999713897705,
      "close": 1.8300000429153442,
      "volume": 94900
    },
    {
      "time": "2026-04-20",
      "open": 1.8300000429153442,
      "high": 2,
      "low": 1.8300000429153442,
      "close": 1.909999966621399,
      "volume": 241000
    },
    {
      "time": "2026-04-21",
      "open": 2,
      "high": 2.200000047683716,
      "low": 1.9900000095367432,
      "close": 2.059999942779541,
      "volume": 753600
    },
    {
      "time": "2026-04-22",
      "open": 2.0999999046325684,
      "high": 2.180000066757202,
      "low": 2.0360000133514404,
      "close": 2.1500000953674316,
      "volume": 183700
    },
    {
      "time": "2026-04-23",
      "open": 2.109999895095825,
      "high": 2.109999895095825,
      "low": 1.8200000524520874,
      "close": 1.9199999570846558,
      "volume": 240700
    },
    {
      "time": "2026-04-24",
      "open": 1.9500000476837158,
      "high": 2.0429999828338623,
      "low": 1.899999976158142,
      "close": 1.9600000381469727,
      "volume": 138600
    },
    {
      "time": "2026-04-27",
      "open": 1.940000057220459,
      "high": 1.9800000190734863,
      "low": 1.8700000047683716,
      "close": 1.9149999618530273,
      "volume": 91800
    },
    {
      "time": "2026-04-28",
      "open": 1.8600000143051147,
      "high": 1.9700000286102295,
      "low": 1.850000023841858,
      "close": 1.9700000286102295,
      "volume": 68700
    },
    {
      "time": "2026-04-29",
      "open": 1.940000057220459,
      "high": 1.940000057220459,
      "low": 1.8600000143051147,
      "close": 1.899999976158142,
      "volume": 46700
    },
    {
      "time": "2026-04-30",
      "open": 1.909999966621399,
      "high": 1.9600000381469727,
      "low": 1.8600000143051147,
      "close": 1.940000057220459,
      "volume": 44400
    },
    {
      "time": "2026-05-01",
      "open": 1.9500000476837158,
      "high": 2.0799999237060547,
      "low": 1.9500000476837158,
      "close": 2.059999942779541,
      "volume": 66700
    },
    {
      "time": "2026-05-04",
      "open": 2.0899999141693115,
      "high": 2.0989999771118164,
      "low": 1.9800000190734863,
      "close": 2,
      "volume": 95900
    },
    {
      "time": "2026-05-05",
      "open": 2.009999990463257,
      "high": 2.062000036239624,
      "low": 1.9299999475479126,
      "close": 1.9600000381469727,
      "volume": 83200
    },
    {
      "time": "2026-05-06",
      "open": 1.9500000476837158,
      "high": 2.0299999713897705,
      "low": 1.909999966621399,
      "close": 1.940000057220459,
      "volume": 146000
    },
    {
      "time": "2026-05-07",
      "open": 1.909999966621399,
      "high": 1.9600000381469727,
      "low": 1.8899999856948853,
      "close": 1.9199999570846558,
      "volume": 65000
    },
    {
      "time": "2026-05-08",
      "open": 1.909999966621399,
      "high": 1.9900000095367432,
      "low": 1.8899999856948853,
      "close": 1.9500000476837158,
      "volume": 90300
    },
    {
      "time": "2026-05-11",
      "open": 1.9600000381469727,
      "high": 1.9609999656677246,
      "low": 1.850000023841858,
      "close": 1.8799999952316284,
      "volume": 79400
    },
    {
      "time": "2026-05-12",
      "open": 1.840000033378601,
      "high": 1.8799999952316284,
      "low": 1.7510000467300415,
      "close": 1.809999942779541,
      "volume": 48500
    },
    {
      "time": "2026-05-13",
      "open": 1.809999942779541,
      "high": 1.847000002861023,
      "low": 1.7899999618530273,
      "close": 1.840000033378601,
      "volume": 77200
    },
    {
      "time": "2026-05-14",
      "open": 1.850000023841858,
      "high": 1.899999976158142,
      "low": 1.7999999523162842,
      "close": 1.8899999856948853,
      "volume": 81700
    },
    {
      "time": "2026-05-15",
      "open": 1.850000023841858,
      "high": 1.850000023841858,
      "low": 1.7999999523162842,
      "close": 1.809999942779541,
      "volume": 32800
    },
    {
      "time": "2026-05-18",
      "open": 1.7999999523162842,
      "high": 1.8700000047683716,
      "low": 1.7799999713897705,
      "close": 1.8600000143051147,
      "volume": 72600
    },
    {
      "time": "2026-05-19",
      "open": 1.8899999856948853,
      "high": 1.899999976158142,
      "low": 1.8200000524520874,
      "close": 1.8300000429153442,
      "volume": 35100
    },
    {
      "time": "2026-05-20",
      "open": 1.850000023841858,
      "high": 1.8799999952316284,
      "low": 1.7999999523162842,
      "close": 1.840000033378601,
      "volume": 50700
    },
    {
      "time": "2026-05-21",
      "open": 1.8600000143051147,
      "high": 1.8600000143051147,
      "low": 1.7000000476837158,
      "close": 1.7000000476837158,
      "volume": 136700
    },
    {
      "time": "2026-05-22",
      "open": 1.7000000476837158,
      "high": 1.899999976158142,
      "low": 1.621000051498413,
      "close": 1.8600000143051147,
      "volume": 283000
    },
    {
      "time": "2026-05-26",
      "open": 1.899999976158142,
      "high": 2.0199999809265137,
      "low": 1.875,
      "close": 1.9700000286102295,
      "volume": 273900
    },
    {
      "time": "2026-05-27",
      "open": 1.899999976158142,
      "high": 1.9490000009536743,
      "low": 1.7999999523162842,
      "close": 1.8200000524520874,
      "volume": 76500
    },
    {
      "time": "2026-05-28",
      "open": 1.840000033378601,
      "high": 1.8600000143051147,
      "low": 1.7899999618530273,
      "close": 1.7999999523162842,
      "volume": 17900
    },
    {
      "time": "2026-05-29",
      "open": 1.840000033378601,
      "high": 1.840000033378601,
      "low": 1.7710000276565552,
      "close": 1.8300000429153442,
      "volume": 81400
    },
    {
      "time": "2026-06-01",
      "open": 1.8700000047683716,
      "high": 2,
      "low": 1.8600000143051147,
      "close": 1.9900000095367432,
      "volume": 235100
    },
    {
      "time": "2026-06-02",
      "open": 1.9900000095367432,
      "high": 1.9900000095367432,
      "low": 1.899999976158142,
      "close": 1.940000057220459,
      "volume": 101600
    },
    {
      "time": "2026-06-03",
      "open": 1.9299999475479126,
      "high": 1.9500000476837158,
      "low": 1.809999942779541,
      "close": 1.899999976158142,
      "volume": 103200
    },
    {
      "time": "2026-06-04",
      "open": 1.940000057220459,
      "high": 1.940000057220459,
      "low": 1.850000023841858,
      "close": 1.8700000047683716,
      "volume": 54200
    },
    {
      "time": "2026-06-05",
      "open": 1.8799999952316284,
      "high": 1.8799999952316284,
      "low": 1.659999966621399,
      "close": 1.7300000190734863,
      "volume": 171000
    },
    {
      "time": "2026-06-08",
      "open": 1.7300000190734863,
      "high": 1.809999942779541,
      "low": 1.7130000591278076,
      "close": 1.7599999904632568,
      "volume": 64000
    },
    {
      "time": "2026-06-09",
      "open": 1.7999999523162842,
      "high": 1.8049999475479126,
      "low": 1.6200000047683716,
      "close": 1.7400000095367432,
      "volume": 52900
    },
    {
      "time": "2026-06-10",
      "open": 1.6699999570846558,
      "high": 1.7300000190734863,
      "low": 1.6399999856948853,
      "close": 1.6399999856948853,
      "volume": 48200
    },
    {
      "time": "2026-06-11",
      "open": 1.659999966621399,
      "high": 1.7200000286102295,
      "low": 1.5889999866485596,
      "close": 1.6200000047683716,
      "volume": 57600
    },
    {
      "time": "2026-06-12",
      "open": 1.6200000047683716,
      "high": 1.6799999475479126,
      "low": 1.600000023841858,
      "close": 1.6100000143051147,
      "volume": 74400
    },
    {
      "time": "2026-06-15",
      "open": 1.659999966621399,
      "high": 1.718000054359436,
      "low": 1.659999966621399,
      "close": 1.6799999475479126,
      "volume": 40200
    },
    {
      "time": "2026-06-16",
      "open": 1.7400000095367432,
      "high": 1.7400000095367432,
      "low": 1.600000023841858,
      "close": 1.6299999952316284,
      "volume": 61000
    },
    {
      "time": "2026-06-17",
      "open": 1.6299999952316284,
      "high": 1.659999966621399,
      "low": 1.600000023841858,
      "close": 1.600000023841858,
      "volume": 8500
    },
    {
      "time": "2026-06-18",
      "open": 1.6299999952316284,
      "high": 1.6799999475479126,
      "low": 1.6200000047683716,
      "close": 1.659999966621399,
      "volume": 48200
    },
    {
      "time": "2026-06-22",
      "open": 1.659999966621399,
      "high": 1.6699999570846558,
      "low": 1.600000023841858,
      "close": 1.600000023841858,
      "volume": 25300
    },
    {
      "time": "2026-06-23",
      "open": 1.600000023841858,
      "high": 1.625,
      "low": 1.524999976158142,
      "close": 1.559999942779541,
      "volume": 43500
    },
    {
      "time": "2026-06-24",
      "open": 1.5199999809265137,
      "high": 1.534999966621399,
      "low": 1.409999966621399,
      "close": 1.409999966621399,
      "volume": 114300
    },
    {
      "time": "2026-06-25",
      "open": 1.409999966621399,
      "high": 1.434000015258789,
      "low": 1.2899999618530273,
      "close": 1.3300000429153442,
      "volume": 144500
    },
    {
      "time": "2026-06-26",
      "open": 1.3799999952316284,
      "high": 1.559999942779541,
      "low": 1.340000033378601,
      "close": 1.5299999713897705,
      "volume": 90600
    },
    {
      "time": "2026-06-29",
      "open": 1.559999942779541,
      "high": 1.5700000524520874,
      "low": 1.4199999570846558,
      "close": 1.4900000095367432,
      "volume": 20800
    },
    {
      "time": "2026-06-30",
      "open": 1.5099999904632568,
      "high": 1.5099999904632568,
      "low": 1.399999976158142,
      "close": 1.399999976158142,
      "volume": 26700
    },
    {
      "time": "2026-07-01",
      "open": 1.3899999856948853,
      "high": 1.5429999828338623,
      "low": 1.3899999856948853,
      "close": 1.4900000095367432,
      "volume": 99200
    },
    {
      "time": "2026-07-02",
      "open": 1.4700000286102295,
      "high": 1.5199999809265137,
      "low": 1.4199999570846558,
      "close": 1.4299999475479126,
      "volume": 39700
    },
    {
      "time": "2026-07-06",
      "open": 1.4600000381469727,
      "high": 1.5499999523162842,
      "low": 1.4600000381469727,
      "close": 1.5099999904632568,
      "volume": 38600
    },
    {
      "time": "2026-07-07",
      "open": 1.4700000286102295,
      "high": 1.5199999809265137,
      "low": 1.4199999570846558,
      "close": 1.4600000381469727,
      "volume": 32400
    },
    {
      "time": "2026-07-08",
      "open": 1.440000057220459,
      "high": 1.4500000476837158,
      "low": 1.3899999856948853,
      "close": 1.409999966621399,
      "volume": 27600
    },
    {
      "time": "2026-07-09",
      "open": 1.4299999475479126,
      "high": 1.4630000591278076,
      "low": 1.399999976158142,
      "close": 1.4299999475479126,
      "volume": 27800
    },
    {
      "time": "2026-07-10",
      "open": 1.4900000095367432,
      "high": 1.5099999904632568,
      "low": 1.3899999856948853,
      "close": 1.434999942779541,
      "volume": 179000
    },
    {
      "time": "2026-07-13",
      "open": 1.4299999475479126,
      "high": 1.440000057220459,
      "low": 1.350000023841858,
      "close": 1.3899999856948853,
      "volume": 108300
    },
    {
      "time": "2026-07-14",
      "open": 1.3799999952316284,
      "high": 1.3899999856948853,
      "low": 1.3200000524520874,
      "close": 1.3700000047683716,
      "volume": 49800
    },
    {
      "time": "2026-07-15",
      "open": 1.3799999952316284,
      "high": 1.399999976158142,
      "low": 1.3600000143051147,
      "close": 1.399999976158142,
      "volume": 21400
    },
    {
      "time": "2026-07-16",
      "open": 1.3600000143051147,
      "high": 1.3650000095367432,
      "low": 1.0609999895095825,
      "close": 1.2100000381469727,
      "volume": 314600
    },
    {
      "time": "2026-07-17",
      "open": 1.190000057220459,
      "high": 1.2400000095367432,
      "low": 1.149999976158142,
      "close": 1.2300000190734863,
      "volume": 71600
    },
    {
      "time": "2026-07-20",
      "open": 1.190000057220459,
      "high": 1.2200000286102295,
      "low": 1.159999966621399,
      "close": 1.2200000286102295,
      "volume": 18800
    },
    {
      "time": "2026-07-21",
      "open": 1.25,
      "high": 1.25,
      "low": 1.159999966621399,
      "close": 1.2000000476837158,
      "volume": 56100
    },
    {
      "time": "2026-07-22",
      "open": 1.2000000476837158,
      "high": 1.3799999952316284,
      "low": 1.190000057220459,
      "close": 1.2200000286102295,
      "volume": 148400
    },
    {
      "time": "2026-07-23",
      "open": 1.25,
      "high": 1.2599999904632568,
      "low": 1.1480000019073486,
      "close": 1.1799999475479126,
      "volume": 38900
    },
    {
      "time": "2026-07-24",
      "open": 1.25,
      "high": 1.299299955368042,
      "low": 1.2101000547409058,
      "close": 1.2400000095367432,
      "volume": 114182
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 2.982199993133545
    },
    {
      "time": "2025-10-06",
      "value": 2.9767999935150145
    },
    {
      "time": "2025-10-07",
      "value": 2.971199994087219
    },
    {
      "time": "2025-10-08",
      "value": 2.967599992752075
    },
    {
      "time": "2025-10-09",
      "value": 2.9629999923706056
    },
    {
      "time": "2025-10-10",
      "value": 2.9577999925613403
    },
    {
      "time": "2025-10-13",
      "value": 2.95699999332428
    },
    {
      "time": "2025-10-14",
      "value": 2.9551999950408936
    },
    {
      "time": "2025-10-15",
      "value": 2.952199993133545
    },
    {
      "time": "2025-10-16",
      "value": 2.9479999923706055
    },
    {
      "time": "2025-10-17",
      "value": 2.944399995803833
    },
    {
      "time": "2025-10-20",
      "value": 2.944599995613098
    },
    {
      "time": "2025-10-21",
      "value": 2.9435999965667725
    },
    {
      "time": "2025-10-22",
      "value": 2.942799997329712
    },
    {
      "time": "2025-10-23",
      "value": 2.939399995803833
    },
    {
      "time": "2025-10-24",
      "value": 2.9329999923706054
    },
    {
      "time": "2025-10-27",
      "value": 2.9281999921798705
    },
    {
      "time": "2025-10-28",
      "value": 2.91699999332428
    },
    {
      "time": "2025-10-29",
      "value": 2.907599992752075
    },
    {
      "time": "2025-10-30",
      "value": 2.899199991226196
    },
    {
      "time": "2025-10-31",
      "value": 2.8913999891281126
    },
    {
      "time": "2025-11-03",
      "value": 2.8795999908447265
    },
    {
      "time": "2025-11-04",
      "value": 2.865199990272522
    },
    {
      "time": "2025-11-05",
      "value": 2.8529999923706053
    },
    {
      "time": "2025-11-06",
      "value": 2.8354999923706057
    },
    {
      "time": "2025-11-07",
      "value": 2.821099991798401
    },
    {
      "time": "2025-11-10",
      "value": 2.8078999948501586
    },
    {
      "time": "2025-11-11",
      "value": 2.795099992752075
    },
    {
      "time": "2025-11-12",
      "value": 2.781499991416931
    },
    {
      "time": "2025-11-13",
      "value": 2.7686999893188475
    },
    {
      "time": "2025-11-14",
      "value": 2.755699987411499
    },
    {
      "time": "2025-11-17",
      "value": 2.740899987220764
    },
    {
      "time": "2025-11-18",
      "value": 2.7260999870300293
    },
    {
      "time": "2025-11-19",
      "value": 2.707899990081787
    },
    {
      "time": "2025-11-20",
      "value": 2.6880999875068663
    },
    {
      "time": "2025-11-21",
      "value": 2.668299984931946
    },
    {
      "time": "2025-11-24",
      "value": 2.65189998626709
    },
    {
      "time": "2025-11-25",
      "value": 2.6352999877929686
    },
    {
      "time": "2025-11-26",
      "value": 2.621299991607666
    },
    {
      "time": "2025-11-28",
      "value": 2.6054999923706053
    },
    {
      "time": "2025-12-01",
      "value": 2.588099994659424
    },
    {
      "time": "2025-12-02",
      "value": 2.5688999938964843
    },
    {
      "time": "2025-12-03",
      "value": 2.5522999954223633
    },
    {
      "time": "2025-12-04",
      "value": 2.5404999971389772
    },
    {
      "time": "2025-12-05",
      "value": 2.527099995613098
    },
    {
      "time": "2025-12-08",
      "value": 2.5128999948501587
    },
    {
      "time": "2025-12-09",
      "value": 2.4976999950408936
    },
    {
      "time": "2025-12-10",
      "value": 2.4858999967575075
    },
    {
      "time": "2025-12-11",
      "value": 2.4730999994277956
    },
    {
      "time": "2025-12-12",
      "value": 2.4562999963760377
    },
    {
      "time": "2025-12-15",
      "value": 2.4369000005722046
    },
    {
      "time": "2025-12-16",
      "value": 2.4167000007629396
    },
    {
      "time": "2025-12-17",
      "value": 2.3944000005722046
    },
    {
      "time": "2025-12-18",
      "value": 2.37385999917984
    },
    {
      "time": "2025-12-19",
      "value": 2.355459997653961
    },
    {
      "time": "2025-12-22",
      "value": 2.3412599968910217
    },
    {
      "time": "2025-12-23",
      "value": 2.321659996509552
    },
    {
      "time": "2025-12-24",
      "value": 2.301859996318817
    },
    {
      "time": "2025-12-26",
      "value": 2.2828599977493287
    },
    {
      "time": "2025-12-29",
      "value": 2.2658599972724915
    },
    {
      "time": "2025-12-30",
      "value": 2.2470599961280824
    },
    {
      "time": "2025-12-31",
      "value": 2.2210599994659423
    },
    {
      "time": "2026-01-02",
      "value": 2.2010599994659423
    },
    {
      "time": "2026-01-05",
      "value": 2.1848599982261656
    },
    {
      "time": "2026-01-06",
      "value": 2.168659999370575
    },
    {
      "time": "2026-01-07",
      "value": 2.150260002613068
    },
    {
      "time": "2026-01-08",
      "value": 2.133060004711151
    },
    {
      "time": "2026-01-09",
      "value": 2.1188600039482117
    },
    {
      "time": "2026-01-12",
      "value": 2.1048600029945375
    },
    {
      "time": "2026-01-13",
      "value": 2.0920600056648255
    },
    {
      "time": "2026-01-14",
      "value": 2.078660008907318
    },
    {
      "time": "2026-01-15",
      "value": 2.067460010051727
    },
    {
      "time": "2026-01-16",
      "value": 2.0600600099563597
    },
    {
      "time": "2026-01-20",
      "value": 2.0506600069999696
    },
    {
      "time": "2026-01-21",
      "value": 2.0447600078582764
    },
    {
      "time": "2026-01-22",
      "value": 2.0393600058555603
    },
    {
      "time": "2026-01-23",
      "value": 2.0345600032806397
    },
    {
      "time": "2026-01-26",
      "value": 2.030560004711151
    },
    {
      "time": "2026-01-27",
      "value": 2.0265600061416627
    },
    {
      "time": "2026-01-28",
      "value": 2.0249600076675414
    },
    {
      "time": "2026-01-29",
      "value": 2.025560007095337
    },
    {
      "time": "2026-01-30",
      "value": 2.027160005569458
    },
    {
      "time": "2026-02-02",
      "value": 2.0263600063323977
    },
    {
      "time": "2026-02-03",
      "value": 2.025560004711151
    },
    {
      "time": "2026-02-04",
      "value": 2.0229600048065186
    },
    {
      "time": "2026-02-05",
      "value": 2.017160005569458
    },
    {
      "time": "2026-02-06",
      "value": 2.0125600051879884
    },
    {
      "time": "2026-02-09",
      "value": 2.008760006427765
    },
    {
      "time": "2026-02-10",
      "value": 2.001560003757477
    },
    {
      "time": "2026-02-11",
      "value": 1.9911600041389466
    },
    {
      "time": "2026-02-12",
      "value": 1.981960003376007
    },
    {
      "time": "2026-02-13",
      "value": 1.9733600044250488
    },
    {
      "time": "2026-02-17",
      "value": 1.9627600049972533
    },
    {
      "time": "2026-02-18",
      "value": 1.948760004043579
    },
    {
      "time": "2026-02-19",
      "value": 1.9375600051879882
    },
    {
      "time": "2026-02-20",
      "value": 1.9265600061416626
    },
    {
      "time": "2026-02-23",
      "value": 1.9123600029945373
    },
    {
      "time": "2026-02-24",
      "value": 1.8970600032806397
    },
    {
      "time": "2026-02-25",
      "value": 1.8860600018501281
    },
    {
      "time": "2026-02-26",
      "value": 1.8766600036621093
    },
    {
      "time": "2026-02-27",
      "value": 1.8666600012779235
    },
    {
      "time": "2026-03-02",
      "value": 1.8576600003242492
    },
    {
      "time": "2026-03-03",
      "value": 1.8519600009918213
    },
    {
      "time": "2026-03-04",
      "value": 1.8487000012397765
    },
    {
      "time": "2026-03-05",
      "value": 1.8441000008583068
    },
    {
      "time": "2026-03-06",
      "value": 1.8373000025749207
    },
    {
      "time": "2026-03-09",
      "value": 1.8321000027656555
    },
    {
      "time": "2026-03-10",
      "value": 1.826300003528595
    },
    {
      "time": "2026-03-11",
      "value": 1.8227000045776367
    },
    {
      "time": "2026-03-12",
      "value": 1.8201000046730043
    },
    {
      "time": "2026-03-13",
      "value": 1.8203000044822693
    },
    {
      "time": "2026-03-16",
      "value": 1.8233000040054321
    },
    {
      "time": "2026-03-17",
      "value": 1.822900004386902
    },
    {
      "time": "2026-03-18",
      "value": 1.818100004196167
    },
    {
      "time": "2026-03-19",
      "value": 1.8109000039100647
    },
    {
      "time": "2026-03-20",
      "value": 1.802700002193451
    },
    {
      "time": "2026-03-23",
      "value": 1.7949000000953674
    },
    {
      "time": "2026-03-24",
      "value": 1.7847000002861022
    },
    {
      "time": "2026-03-25",
      "value": 1.7754999995231628
    },
    {
      "time": "2026-03-26",
      "value": 1.7664999985694885
    },
    {
      "time": "2026-03-27",
      "value": 1.7558999967575073
    },
    {
      "time": "2026-03-30",
      "value": 1.7428999972343444
    },
    {
      "time": "2026-03-31",
      "value": 1.7324999976158142
    },
    {
      "time": "2026-04-01",
      "value": 1.722299997806549
    },
    {
      "time": "2026-04-02",
      "value": 1.7134999966621398
    },
    {
      "time": "2026-04-06",
      "value": 1.703699996471405
    },
    {
      "time": "2026-04-07",
      "value": 1.6928999972343446
    },
    {
      "time": "2026-04-08",
      "value": 1.6834999990463257
    },
    {
      "time": "2026-04-09",
      "value": 1.6745000004768371
    },
    {
      "time": "2026-04-10",
      "value": 1.6658999991416932
    },
    {
      "time": "2026-04-13",
      "value": 1.6549000000953675
    },
    {
      "time": "2026-04-14",
      "value": 1.644500000476837
    },
    {
      "time": "2026-04-15",
      "value": 1.639300000667572
    },
    {
      "time": "2026-04-16",
      "value": 1.6369000005722045
    },
    {
      "time": "2026-04-17",
      "value": 1.6381000018119811
    },
    {
      "time": "2026-04-20",
      "value": 1.6437000012397767
    },
    {
      "time": "2026-04-21",
      "value": 1.649100000858307
    },
    {
      "time": "2026-04-22",
      "value": 1.6553000020980835
    },
    {
      "time": "2026-04-23",
      "value": 1.6575000023841857
    },
    {
      "time": "2026-04-24",
      "value": 1.6627000021934508
    },
    {
      "time": "2026-04-27",
      "value": 1.6672000002861023
    },
    {
      "time": "2026-04-28",
      "value": 1.6730000019073485
    },
    {
      "time": "2026-04-29",
      "value": 1.6772000002861023
    },
    {
      "time": "2026-04-30",
      "value": 1.6814000010490417
    },
    {
      "time": "2026-05-01",
      "value": 1.688199999332428
    },
    {
      "time": "2026-05-04",
      "value": 1.694399998188019
    },
    {
      "time": "2026-05-05",
      "value": 1.7
    },
    {
      "time": "2026-05-06",
      "value": 1.7047000002861024
    },
    {
      "time": "2026-05-07",
      "value": 1.7058999991416932
    },
    {
      "time": "2026-05-08",
      "value": 1.7082999992370604
    },
    {
      "time": "2026-05-11",
      "value": 1.7128999996185303
    },
    {
      "time": "2026-05-12",
      "value": 1.7150999975204468
    },
    {
      "time": "2026-05-13",
      "value": 1.7188999986648559
    },
    {
      "time": "2026-05-14",
      "value": 1.7210999989509583
    },
    {
      "time": "2026-05-15",
      "value": 1.722099997997284
    },
    {
      "time": "2026-05-18",
      "value": 1.7246999979019164
    },
    {
      "time": "2026-05-19",
      "value": 1.7264999985694884
    },
    {
      "time": "2026-05-20",
      "value": 1.7292999982833863
    },
    {
      "time": "2026-05-21",
      "value": 1.7292999982833863
    },
    {
      "time": "2026-05-22",
      "value": 1.7318999981880188
    },
    {
      "time": "2026-05-26",
      "value": 1.7368999981880189
    },
    {
      "time": "2026-05-27",
      "value": 1.738899998664856
    },
    {
      "time": "2026-05-28",
      "value": 1.740299997329712
    },
    {
      "time": "2026-05-29",
      "value": 1.743899998664856
    },
    {
      "time": "2026-06-01",
      "value": 1.750699999332428
    },
    {
      "time": "2026-06-02",
      "value": 1.7589000010490417
    },
    {
      "time": "2026-06-03",
      "value": 1.7657000017166138
    },
    {
      "time": "2026-06-04",
      "value": 1.772700002193451
    },
    {
      "time": "2026-06-05",
      "value": 1.7765000033378602
    },
    {
      "time": "2026-06-08",
      "value": 1.7817000031471253
    },
    {
      "time": "2026-06-09",
      "value": 1.788100004196167
    },
    {
      "time": "2026-06-10",
      "value": 1.794500002861023
    },
    {
      "time": "2026-06-11",
      "value": 1.7991000032424926
    },
    {
      "time": "2026-06-12",
      "value": 1.8033000040054321
    },
    {
      "time": "2026-06-15",
      "value": 1.8085000038146972
    },
    {
      "time": "2026-06-16",
      "value": 1.8125000047683715
    },
    {
      "time": "2026-06-17",
      "value": 1.8171000051498414
    },
    {
      "time": "2026-06-18",
      "value": 1.82150000333786
    },
    {
      "time": "2026-06-22",
      "value": 1.824500002861023
    },
    {
      "time": "2026-06-23",
      "value": 1.824700002670288
    },
    {
      "time": "2026-06-24",
      "value": 1.8225000023841857
    },
    {
      "time": "2026-06-25",
      "value": 1.8187000036239624
    },
    {
      "time": "2026-06-26",
      "value": 1.814500002861023
    },
    {
      "time": "2026-06-29",
      "value": 1.8083000040054322
    },
    {
      "time": "2026-06-30",
      "value": 1.799700002670288
    },
    {
      "time": "2026-07-01",
      "value": 1.7913000035285949
    },
    {
      "time": "2026-07-02",
      "value": 1.7787000036239624
    },
    {
      "time": "2026-07-06",
      "value": 1.765900001525879
    },
    {
      "time": "2026-07-07",
      "value": 1.7567000031471252
    },
    {
      "time": "2026-07-08",
      "value": 1.7457000017166138
    },
    {
      "time": "2026-07-09",
      "value": 1.7360000014305115
    },
    {
      "time": "2026-07-10",
      "value": 1.7252999997138978
    },
    {
      "time": "2026-07-13",
      "value": 1.7150999999046326
    },
    {
      "time": "2026-07-14",
      "value": 1.7036999988555908
    },
    {
      "time": "2026-07-15",
      "value": 1.6904999995231629
    },
    {
      "time": "2026-07-16",
      "value": 1.6747000002861023
    },
    {
      "time": "2026-07-17",
      "value": 1.6600999999046326
    },
    {
      "time": "2026-07-20",
      "value": 1.645699999332428
    },
    {
      "time": "2026-07-21",
      "value": 1.6313000011444092
    },
    {
      "time": "2026-07-22",
      "value": 1.6167000007629395
    },
    {
      "time": "2026-07-23",
      "value": 1.602699999809265
    },
    {
      "time": "2026-07-24",
      "value": 1.5913000011444092
    }
  ],
  "analysis": null
}