{
  "ok": true,
  "cached": false,
  "ticker": "BRID",
  "price": 6.05,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Bridgford Allan Jr.",
      "title": "",
      "is_csuite": 0,
      "value": 2717,
      "avg_price": 5.83,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Bridgford Allan Jr.",
      "title": "",
      "is_csuite": 0,
      "value": 6138,
      "avg_price": 6.14,
      "filing_date": "2026-09-03"
    },
    {
      "owner": "Bridgford Baron",
      "title": "",
      "is_csuite": 0,
      "value": 2909,
      "avg_price": 6.15,
      "filing_date": "2026-08-31"
    },
    {
      "owner": "Bridgford Allan Jr.",
      "title": "",
      "is_csuite": 0,
      "value": 6200,
      "avg_price": 6.2,
      "filing_date": "2026-08-31"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Bridgford: Fiscal Q3 Earnings Snapshot",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bridgford-fiscal-q3-earnings-snapshot-211235354.html",
      "published": "2026-08-24"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 7.889999866485596,
      "high": 7.960000038146973,
      "low": 7.78000020980835,
      "close": 7.860000133514404,
      "volume": 3200
    },
    {
      "time": "2025-09-16",
      "open": 7.849999904632568,
      "high": 7.949999809265137,
      "low": 7.690000057220459,
      "close": 7.800000190734863,
      "volume": 5100
    },
    {
      "time": "2025-09-17",
      "open": 8,
      "high": 8.050000190734863,
      "low": 7.900000095367432,
      "close": 7.900000095367432,
      "volume": 11500
    },
    {
      "time": "2025-09-18",
      "open": 8.020000457763672,
      "high": 8.020000457763672,
      "low": 7.889999866485596,
      "close": 7.949999809265137,
      "volume": 1100
    },
    {
      "time": "2025-09-19",
      "open": 7.909999847412109,
      "high": 8.050000190734863,
      "low": 7.909999847412109,
      "close": 8.050000190734863,
      "volume": 5300
    },
    {
      "time": "2025-09-22",
      "open": 8.050000190734863,
      "high": 8.050000190734863,
      "low": 8.050000190734863,
      "close": 8.050000190734863,
      "volume": 0
    },
    {
      "time": "2025-09-23",
      "open": 8.239999771118164,
      "high": 8.239999771118164,
      "low": 8.0600004196167,
      "close": 8.0600004196167,
      "volume": 700
    },
    {
      "time": "2025-09-24",
      "open": 8.0600004196167,
      "high": 8.130000114440918,
      "low": 8.0600004196167,
      "close": 8.130000114440918,
      "volume": 1500
    },
    {
      "time": "2025-09-25",
      "open": 8.050000190734863,
      "high": 8.050000190734863,
      "low": 8.050000190734863,
      "close": 8.050000190734863,
      "volume": 300
    },
    {
      "time": "2025-09-26",
      "open": 8.029999732971191,
      "high": 8.100000381469727,
      "low": 7.960000038146973,
      "close": 8.010000228881836,
      "volume": 1500
    },
    {
      "time": "2025-09-29",
      "open": 8.100000381469727,
      "high": 8.100000381469727,
      "low": 7.760000228881836,
      "close": 7.949999809265137,
      "volume": 4100
    },
    {
      "time": "2025-09-30",
      "open": 7.820000171661377,
      "high": 8.09000015258789,
      "low": 7.800000190734863,
      "close": 7.840000152587891,
      "volume": 2800
    },
    {
      "time": "2025-10-01",
      "open": 7.929999828338623,
      "high": 7.929999828338623,
      "low": 7.929999828338623,
      "close": 7.929999828338623,
      "volume": 500
    },
    {
      "time": "2025-10-02",
      "open": 7.929999828338623,
      "high": 7.940000057220459,
      "low": 7.929999828338623,
      "close": 7.940000057220459,
      "volume": 700
    },
    {
      "time": "2025-10-03",
      "open": 8.020000457763672,
      "high": 8.020000457763672,
      "low": 8.020000457763672,
      "close": 8.020000457763672,
      "volume": 200
    },
    {
      "time": "2025-10-06",
      "open": 8.079999923706055,
      "high": 8.119999885559082,
      "low": 8.079999923706055,
      "close": 8.119999885559082,
      "volume": 800
    },
    {
      "time": "2025-10-07",
      "open": 8.25,
      "high": 8.25,
      "low": 8,
      "close": 8,
      "volume": 800
    },
    {
      "time": "2025-10-08",
      "open": 8,
      "high": 8,
      "low": 8,
      "close": 8,
      "volume": 0
    },
    {
      "time": "2025-10-09",
      "open": 8,
      "high": 8,
      "low": 8,
      "close": 8,
      "volume": 0
    },
    {
      "time": "2025-10-10",
      "open": 8,
      "high": 8,
      "low": 8,
      "close": 8,
      "volume": 0
    },
    {
      "time": "2025-10-13",
      "open": 8.020000457763672,
      "high": 8.020000457763672,
      "low": 7.349999904632568,
      "close": 7.400000095367432,
      "volume": 25500
    },
    {
      "time": "2025-10-14",
      "open": 7.849999904632568,
      "high": 7.849999904632568,
      "low": 7.519999980926514,
      "close": 7.579999923706055,
      "volume": 3700
    },
    {
      "time": "2025-10-15",
      "open": 7.579999923706055,
      "high": 7.579999923706055,
      "low": 7.579999923706055,
      "close": 7.579999923706055,
      "volume": 0
    },
    {
      "time": "2025-10-16",
      "open": 7.53000020980835,
      "high": 7.550000190734863,
      "low": 7.28000020980835,
      "close": 7.380000114440918,
      "volume": 3400
    },
    {
      "time": "2025-10-17",
      "open": 7.699999809265137,
      "high": 7.869999885559082,
      "low": 7.579999923706055,
      "close": 7.579999923706055,
      "volume": 2000
    },
    {
      "time": "2025-10-20",
      "open": 7.679999828338623,
      "high": 7.679999828338623,
      "low": 7.489999771118164,
      "close": 7.489999771118164,
      "volume": 600
    },
    {
      "time": "2025-10-21",
      "open": 7.949999809265137,
      "high": 8.09000015258789,
      "low": 7.690000057220459,
      "close": 8.09000015258789,
      "volume": 11900
    },
    {
      "time": "2025-10-22",
      "open": 8.270000457763672,
      "high": 8.619999885559082,
      "low": 8.149999618530273,
      "close": 8.369999885559082,
      "volume": 2500
    },
    {
      "time": "2025-10-23",
      "open": 8.600000381469727,
      "high": 8.600000381469727,
      "low": 8.100000381469727,
      "close": 8.260000228881836,
      "volume": 1600
    },
    {
      "time": "2025-10-24",
      "open": 8.170000076293945,
      "high": 8.180000305175781,
      "low": 7.550000190734863,
      "close": 7.960000038146973,
      "volume": 7600
    },
    {
      "time": "2025-10-27",
      "open": 8.010000228881836,
      "high": 8.279999732971191,
      "low": 8.010000228881836,
      "close": 8.279999732971191,
      "volume": 900
    },
    {
      "time": "2025-10-28",
      "open": 8.289999961853027,
      "high": 8.289999961853027,
      "low": 8.289999961853027,
      "close": 8.289999961853027,
      "volume": 300
    },
    {
      "time": "2025-10-29",
      "open": 8,
      "high": 8.15999984741211,
      "low": 7.670000076293945,
      "close": 8.15999984741211,
      "volume": 4200
    },
    {
      "time": "2025-10-30",
      "open": 7.800000190734863,
      "high": 7.949999809265137,
      "low": 7.800000190734863,
      "close": 7.949999809265137,
      "volume": 1700
    },
    {
      "time": "2025-10-31",
      "open": 7.960000038146973,
      "high": 8,
      "low": 7.949999809265137,
      "close": 8,
      "volume": 900
    },
    {
      "time": "2025-11-03",
      "open": 8.020000457763672,
      "high": 8.020000457763672,
      "low": 7.550000190734863,
      "close": 7.610000133514404,
      "volume": 6200
    },
    {
      "time": "2025-11-04",
      "open": 8,
      "high": 8,
      "low": 8,
      "close": 8,
      "volume": 700
    },
    {
      "time": "2025-11-05",
      "open": 7.679999828338623,
      "high": 7.679999828338623,
      "low": 7.679999828338623,
      "close": 7.679999828338623,
      "volume": 300
    },
    {
      "time": "2025-11-06",
      "open": 7.510000228881836,
      "high": 7.679999828338623,
      "low": 7.5,
      "close": 7.610000133514404,
      "volume": 1700
    },
    {
      "time": "2025-11-07",
      "open": 7.53000020980835,
      "high": 7.53000020980835,
      "low": 7.53000020980835,
      "close": 7.53000020980835,
      "volume": 600
    },
    {
      "time": "2025-11-10",
      "open": 7.599999904632568,
      "high": 7.599999904632568,
      "low": 7.590000152587891,
      "close": 7.590000152587891,
      "volume": 800
    },
    {
      "time": "2025-11-11",
      "open": 7.599999904632568,
      "high": 7.599999904632568,
      "low": 7.599999904632568,
      "close": 7.599999904632568,
      "volume": 100
    },
    {
      "time": "2025-11-12",
      "open": 7.53000020980835,
      "high": 7.550000190734863,
      "low": 7.460000038146973,
      "close": 7.5,
      "volume": 3900
    },
    {
      "time": "2025-11-13",
      "open": 7.369999885559082,
      "high": 7.389999866485596,
      "low": 7.239999771118164,
      "close": 7.300000190734863,
      "volume": 6400
    },
    {
      "time": "2025-11-14",
      "open": 7.300000190734863,
      "high": 7.690000057220459,
      "low": 7.239999771118164,
      "close": 7.599999904632568,
      "volume": 21800
    },
    {
      "time": "2025-11-17",
      "open": 7.590000152587891,
      "high": 7.690000057220459,
      "low": 7.46999979019165,
      "close": 7.630000114440918,
      "volume": 9900
    },
    {
      "time": "2025-11-18",
      "open": 7.619999885559082,
      "high": 7.619999885559082,
      "low": 7.619999885559082,
      "close": 7.619999885559082,
      "volume": 300
    },
    {
      "time": "2025-11-19",
      "open": 7.440000057220459,
      "high": 7.440000057220459,
      "low": 7.440000057220459,
      "close": 7.440000057220459,
      "volume": 500
    },
    {
      "time": "2025-11-20",
      "open": 7.570000171661377,
      "high": 7.619999885559082,
      "low": 7.400000095367432,
      "close": 7.619999885559082,
      "volume": 2900
    },
    {
      "time": "2025-11-21",
      "open": 7.440000057220459,
      "high": 7.619999885559082,
      "low": 7.440000057220459,
      "close": 7.619999885559082,
      "volume": 1400
    },
    {
      "time": "2025-11-24",
      "open": 7.699999809265137,
      "high": 7.699999809265137,
      "low": 7.449999809265137,
      "close": 7.550000190734863,
      "volume": 1700
    },
    {
      "time": "2025-11-25",
      "open": 7.699999809265137,
      "high": 7.699999809265137,
      "low": 7.460000038146973,
      "close": 7.579999923706055,
      "volume": 2000
    },
    {
      "time": "2025-11-26",
      "open": 7.800000190734863,
      "high": 7.800000190734863,
      "low": 7.480000019073486,
      "close": 7.519999980926514,
      "volume": 1000
    },
    {
      "time": "2025-11-28",
      "open": 7.710000038146973,
      "high": 7.980000019073486,
      "low": 7.539999961853027,
      "close": 7.980000019073486,
      "volume": 7300
    },
    {
      "time": "2025-12-01",
      "open": 7.949999809265137,
      "high": 7.949999809265137,
      "low": 7.730000019073486,
      "close": 7.730000019073486,
      "volume": 700
    },
    {
      "time": "2025-12-02",
      "open": 7.940000057220459,
      "high": 7.940000057220459,
      "low": 7.940000057220459,
      "close": 7.940000057220459,
      "volume": 200
    },
    {
      "time": "2025-12-03",
      "open": 7.760000228881836,
      "high": 7.760000228881836,
      "low": 7.760000228881836,
      "close": 7.760000228881836,
      "volume": 600
    },
    {
      "time": "2025-12-04",
      "open": 7.699999809265137,
      "high": 7.949999809265137,
      "low": 7.699999809265137,
      "close": 7.949999809265137,
      "volume": 4600
    },
    {
      "time": "2025-12-05",
      "open": 7.519999980926514,
      "high": 7.730000019073486,
      "low": 7.519999980926514,
      "close": 7.730000019073486,
      "volume": 700
    },
    {
      "time": "2025-12-08",
      "open": 7.610000133514404,
      "high": 7.949999809265137,
      "low": 7.590000152587891,
      "close": 7.630000114440918,
      "volume": 4500
    },
    {
      "time": "2025-12-09",
      "open": 7.909999847412109,
      "high": 7.920000076293945,
      "low": 7.909999847412109,
      "close": 7.909999847412109,
      "volume": 1100
    },
    {
      "time": "2025-12-10",
      "open": 8,
      "high": 8.399999618530273,
      "low": 8,
      "close": 8.399999618530273,
      "volume": 2100
    },
    {
      "time": "2025-12-11",
      "open": 8.25,
      "high": 8.449999809265137,
      "low": 7.929999828338623,
      "close": 8.449999809265137,
      "volume": 1300
    },
    {
      "time": "2025-12-12",
      "open": 8.09000015258789,
      "high": 8.09000015258789,
      "low": 8.09000015258789,
      "close": 8.09000015258789,
      "volume": 200
    },
    {
      "time": "2025-12-15",
      "open": 8.149999618530273,
      "high": 8.5,
      "low": 8.149999618530273,
      "close": 8.5,
      "volume": 900
    },
    {
      "time": "2025-12-16",
      "open": 8.15999984741211,
      "high": 8.15999984741211,
      "low": 8.15999984741211,
      "close": 8.15999984741211,
      "volume": 300
    },
    {
      "time": "2025-12-17",
      "open": 7.889999866485596,
      "high": 7.960000038146973,
      "low": 7.610000133514404,
      "close": 7.610000133514404,
      "volume": 5000
    },
    {
      "time": "2025-12-18",
      "open": 7.809999942779541,
      "high": 7.849999904632568,
      "low": 7.400000095367432,
      "close": 7.639999866485596,
      "volume": 7100
    },
    {
      "time": "2025-12-19",
      "open": 7.550000190734863,
      "high": 7.550000190734863,
      "low": 7.260000228881836,
      "close": 7.360000133514404,
      "volume": 10200
    },
    {
      "time": "2025-12-22",
      "open": 7.53000020980835,
      "high": 7.53000020980835,
      "low": 7.389999866485596,
      "close": 7.389999866485596,
      "volume": 900
    },
    {
      "time": "2025-12-23",
      "open": 7.420000076293945,
      "high": 7.449999809265137,
      "low": 7.420000076293945,
      "close": 7.449999809265137,
      "volume": 400
    },
    {
      "time": "2025-12-24",
      "open": 7.389999866485596,
      "high": 7.389999866485596,
      "low": 7.340000152587891,
      "close": 7.340000152587891,
      "volume": 600
    },
    {
      "time": "2025-12-26",
      "open": 7.449999809265137,
      "high": 7.820000171661377,
      "low": 7.309999942779541,
      "close": 7.690000057220459,
      "volume": 7200
    },
    {
      "time": "2025-12-29",
      "open": 7.619999885559082,
      "high": 7.699999809265137,
      "low": 7.559999942779541,
      "close": 7.570000171661377,
      "volume": 4600
    },
    {
      "time": "2025-12-30",
      "open": 7.840000152587891,
      "high": 7.840000152587891,
      "low": 7.639999866485596,
      "close": 7.639999866485596,
      "volume": 2600
    },
    {
      "time": "2025-12-31",
      "open": 7.670000076293945,
      "high": 7.820000171661377,
      "low": 7.519999980926514,
      "close": 7.800000190734863,
      "volume": 4100
    },
    {
      "time": "2026-01-02",
      "open": 7.809999942779541,
      "high": 8.199999809265137,
      "low": 7.599999904632568,
      "close": 8.199999809265137,
      "volume": 6000
    },
    {
      "time": "2026-01-05",
      "open": 8.180000305175781,
      "high": 8.180000305175781,
      "low": 8.180000305175781,
      "close": 8.180000305175781,
      "volume": 500
    },
    {
      "time": "2026-01-06",
      "open": 8.180000305175781,
      "high": 8.180000305175781,
      "low": 8.180000305175781,
      "close": 8.180000305175781,
      "volume": 0
    },
    {
      "time": "2026-01-07",
      "open": 8.180000305175781,
      "high": 8.180000305175781,
      "low": 8.180000305175781,
      "close": 8.180000305175781,
      "volume": 0
    },
    {
      "time": "2026-01-08",
      "open": 7.78000020980835,
      "high": 8.0600004196167,
      "low": 7.710000038146973,
      "close": 8,
      "volume": 3300
    },
    {
      "time": "2026-01-09",
      "open": 7.75,
      "high": 8.5,
      "low": 7.650000095367432,
      "close": 8.210000038146973,
      "volume": 11400
    },
    {
      "time": "2026-01-12",
      "open": 8.079999923706055,
      "high": 8.079999923706055,
      "low": 8.079999923706055,
      "close": 8.079999923706055,
      "volume": 800
    },
    {
      "time": "2026-01-13",
      "open": 8.09000015258789,
      "high": 8.09000015258789,
      "low": 8.09000015258789,
      "close": 8.09000015258789,
      "volume": 400
    },
    {
      "time": "2026-01-14",
      "open": 7.650000095367432,
      "high": 8.279999732971191,
      "low": 7.650000095367432,
      "close": 8.279999732971191,
      "volume": 500
    },
    {
      "time": "2026-01-15",
      "open": 8.369999885559082,
      "high": 8.40999984741211,
      "low": 8.210000038146973,
      "close": 8.210000038146973,
      "volume": 700
    },
    {
      "time": "2026-01-16",
      "open": 8.210000038146973,
      "high": 8.210000038146973,
      "low": 8.210000038146973,
      "close": 8.210000038146973,
      "volume": 0
    },
    {
      "time": "2026-01-20",
      "open": 8.210000038146973,
      "high": 8.210000038146973,
      "low": 8.210000038146973,
      "close": 8.210000038146973,
      "volume": 0
    },
    {
      "time": "2026-01-21",
      "open": 8.210000038146973,
      "high": 8.210000038146973,
      "low": 8.210000038146973,
      "close": 8.210000038146973,
      "volume": 0
    },
    {
      "time": "2026-01-22",
      "open": 8,
      "high": 8.09000015258789,
      "low": 7.920000076293945,
      "close": 7.920000076293945,
      "volume": 1100
    },
    {
      "time": "2026-01-23",
      "open": 7.889999866485596,
      "high": 7.889999866485596,
      "low": 7.639999866485596,
      "close": 7.639999866485596,
      "volume": 1000
    },
    {
      "time": "2026-01-26",
      "open": 8.399999618530273,
      "high": 8.399999618530273,
      "low": 7.639999866485596,
      "close": 7.730000019073486,
      "volume": 12300
    },
    {
      "time": "2026-01-27",
      "open": 7.78000020980835,
      "high": 7.78000020980835,
      "low": 7.78000020980835,
      "close": 7.78000020980835,
      "volume": 1600
    },
    {
      "time": "2026-01-28",
      "open": 8.039999961853027,
      "high": 8.09000015258789,
      "low": 7.599999904632568,
      "close": 8.09000015258789,
      "volume": 6300
    },
    {
      "time": "2026-01-29",
      "open": 7.659999847412109,
      "high": 7.820000171661377,
      "low": 7.659999847412109,
      "close": 7.789999961853027,
      "volume": 1000
    },
    {
      "time": "2026-01-30",
      "open": 7.659999847412109,
      "high": 8.069999694824219,
      "low": 7.559999942779541,
      "close": 7.559999942779541,
      "volume": 1800
    },
    {
      "time": "2026-02-02",
      "open": 7.599999904632568,
      "high": 8.039999961853027,
      "low": 7.599999904632568,
      "close": 7.639999866485596,
      "volume": 1000
    },
    {
      "time": "2026-02-03",
      "open": 7.639999866485596,
      "high": 7.639999866485596,
      "low": 7.639999866485596,
      "close": 7.639999866485596,
      "volume": 0
    },
    {
      "time": "2026-02-04",
      "open": 7.650000095367432,
      "high": 7.829999923706055,
      "low": 7.650000095367432,
      "close": 7.829999923706055,
      "volume": 1800
    },
    {
      "time": "2026-02-05",
      "open": 7.920000076293945,
      "high": 8.270000457763672,
      "low": 7.920000076293945,
      "close": 8.270000457763672,
      "volume": 1200
    },
    {
      "time": "2026-02-06",
      "open": 7.96999979019165,
      "high": 8.050000190734863,
      "low": 7.800000190734863,
      "close": 7.929999828338623,
      "volume": 3000
    },
    {
      "time": "2026-02-09",
      "open": 7.929999828338623,
      "high": 7.929999828338623,
      "low": 7.929999828338623,
      "close": 7.929999828338623,
      "volume": 0
    },
    {
      "time": "2026-02-10",
      "open": 7.820000171661377,
      "high": 7.880000114440918,
      "low": 7.690000057220459,
      "close": 7.840000152587891,
      "volume": 2200
    },
    {
      "time": "2026-02-11",
      "open": 7.550000190734863,
      "high": 7.670000076293945,
      "low": 7.53000020980835,
      "close": 7.630000114440918,
      "volume": 1300
    },
    {
      "time": "2026-02-12",
      "open": 7.710000038146973,
      "high": 7.710000038146973,
      "low": 7.559999942779541,
      "close": 7.610000133514404,
      "volume": 1500
    },
    {
      "time": "2026-02-13",
      "open": 7.570000171661377,
      "high": 7.619999885559082,
      "low": 7.539999961853027,
      "close": 7.619999885559082,
      "volume": 1800
    },
    {
      "time": "2026-02-17",
      "open": 7.519999980926514,
      "high": 7.550000190734863,
      "low": 7.429999828338623,
      "close": 7.53000020980835,
      "volume": 2200
    },
    {
      "time": "2026-02-18",
      "open": 7.559999942779541,
      "high": 7.730000019073486,
      "low": 7.480000019073486,
      "close": 7.650000095367432,
      "volume": 2100
    },
    {
      "time": "2026-02-19",
      "open": 7.539999961853027,
      "high": 7.550000190734863,
      "low": 7.440000057220459,
      "close": 7.519999980926514,
      "volume": 1200
    },
    {
      "time": "2026-02-20",
      "open": 7.5,
      "high": 7.539999961853027,
      "low": 7.409999847412109,
      "close": 7.480000019073486,
      "volume": 1200
    },
    {
      "time": "2026-02-23",
      "open": 7.639999866485596,
      "high": 7.639999866485596,
      "low": 7.320000171661377,
      "close": 7.489999771118164,
      "volume": 1800
    },
    {
      "time": "2026-02-24",
      "open": 7.5,
      "high": 7.5,
      "low": 7.340000152587891,
      "close": 7.429999828338623,
      "volume": 1600
    },
    {
      "time": "2026-02-25",
      "open": 7.340000152587891,
      "high": 7.46999979019165,
      "low": 7.139999866485596,
      "close": 7.400000095367432,
      "volume": 5500
    },
    {
      "time": "2026-02-26",
      "open": 7.179999828338623,
      "high": 7.369999885559082,
      "low": 7.159999847412109,
      "close": 7.369999885559082,
      "volume": 3000
    },
    {
      "time": "2026-02-27",
      "open": 7.369999885559082,
      "high": 7.369999885559082,
      "low": 7.369999885559082,
      "close": 7.369999885559082,
      "volume": 0
    },
    {
      "time": "2026-03-02",
      "open": 7.239999771118164,
      "high": 7.360000133514404,
      "low": 7.119999885559082,
      "close": 7.260000228881836,
      "volume": 4100
    },
    {
      "time": "2026-03-03",
      "open": 7.380000114440918,
      "high": 7.380000114440918,
      "low": 7,
      "close": 7.21999979019165,
      "volume": 6000
    },
    {
      "time": "2026-03-04",
      "open": 7.21999979019165,
      "high": 7.230000019073486,
      "low": 7.21999979019165,
      "close": 7.230000019073486,
      "volume": 700
    },
    {
      "time": "2026-03-05",
      "open": 7.289999961853027,
      "high": 7.289999961853027,
      "low": 7.289999961853027,
      "close": 7.289999961853027,
      "volume": 200
    },
    {
      "time": "2026-03-06",
      "open": 7.289999961853027,
      "high": 7.289999961853027,
      "low": 7.289999961853027,
      "close": 7.289999961853027,
      "volume": 0
    },
    {
      "time": "2026-03-09",
      "open": 7.440000057220459,
      "high": 7.440000057220459,
      "low": 7.239999771118164,
      "close": 7.369999885559082,
      "volume": 3100
    },
    {
      "time": "2026-03-10",
      "open": 7.489999771118164,
      "high": 7.5,
      "low": 7.440000057220459,
      "close": 7.46999979019165,
      "volume": 4100
    },
    {
      "time": "2026-03-11",
      "open": 7.579999923706055,
      "high": 7.579999923706055,
      "low": 7.429999828338623,
      "close": 7.480000019073486,
      "volume": 2800
    },
    {
      "time": "2026-03-12",
      "open": 7.769999980926514,
      "high": 7.769999980926514,
      "low": 7.440000057220459,
      "close": 7.489999771118164,
      "volume": 5200
    },
    {
      "time": "2026-03-13",
      "open": 7.53000020980835,
      "high": 7.53000020980835,
      "low": 7.440000057220459,
      "close": 7.5,
      "volume": 4700
    },
    {
      "time": "2026-03-16",
      "open": 7.420000076293945,
      "high": 7.420000076293945,
      "low": 7.409999847412109,
      "close": 7.409999847412109,
      "volume": 2300
    },
    {
      "time": "2026-03-17",
      "open": 7.449999809265137,
      "high": 7.550000190734863,
      "low": 7.239999771118164,
      "close": 7.239999771118164,
      "volume": 2100
    },
    {
      "time": "2026-03-18",
      "open": 7.369999885559082,
      "high": 7.369999885559082,
      "low": 7.28000020980835,
      "close": 7.28000020980835,
      "volume": 500
    },
    {
      "time": "2026-03-19",
      "open": 7.210000038146973,
      "high": 7.329999923706055,
      "low": 7.210000038146973,
      "close": 7.329999923706055,
      "volume": 400
    },
    {
      "time": "2026-03-20",
      "open": 7.349999904632568,
      "high": 7.949999809265137,
      "low": 7.349999904632568,
      "close": 7.949999809265137,
      "volume": 16000
    },
    {
      "time": "2026-03-23",
      "open": 7.710000038146973,
      "high": 8.319999694824219,
      "low": 7.420000076293945,
      "close": 7.570000171661377,
      "volume": 10700
    },
    {
      "time": "2026-03-24",
      "open": 7.570000171661377,
      "high": 7.699999809265137,
      "low": 7.480000019073486,
      "close": 7.519999980926514,
      "volume": 4300
    },
    {
      "time": "2026-03-25",
      "open": 7.519999980926514,
      "high": 7.900000095367432,
      "low": 7.519999980926514,
      "close": 7.900000095367432,
      "volume": 1500
    },
    {
      "time": "2026-03-26",
      "open": 8.479999542236328,
      "high": 8.479999542236328,
      "low": 7.489999771118164,
      "close": 7.610000133514404,
      "volume": 5500
    },
    {
      "time": "2026-03-27",
      "open": 7.590000152587891,
      "high": 7.630000114440918,
      "low": 7.519999980926514,
      "close": 7.570000171661377,
      "volume": 3300
    },
    {
      "time": "2026-03-30",
      "open": 7.480000019073486,
      "high": 7.610000133514404,
      "low": 7.369999885559082,
      "close": 7.380000114440918,
      "volume": 5100
    },
    {
      "time": "2026-03-31",
      "open": 7.449999809265137,
      "high": 7.599999904632568,
      "low": 7.449999809265137,
      "close": 7.599999904632568,
      "volume": 3500
    },
    {
      "time": "2026-04-01",
      "open": 7.409999847412109,
      "high": 7.53000020980835,
      "low": 7.389999866485596,
      "close": 7.460000038146973,
      "volume": 3400
    },
    {
      "time": "2026-04-02",
      "open": 7.440000057220459,
      "high": 7.670000076293945,
      "low": 7.380000114440918,
      "close": 7.510000228881836,
      "volume": 2500
    },
    {
      "time": "2026-04-06",
      "open": 7.510000228881836,
      "high": 7.630000114440918,
      "low": 7.510000228881836,
      "close": 7.630000114440918,
      "volume": 500
    },
    {
      "time": "2026-04-07",
      "open": 7.559999942779541,
      "high": 8.15999984741211,
      "low": 7.559999942779541,
      "close": 7.610000133514404,
      "volume": 9700
    },
    {
      "time": "2026-04-08",
      "open": 7.610000133514404,
      "high": 7.699999809265137,
      "low": 7.5,
      "close": 7.5,
      "volume": 1200
    },
    {
      "time": "2026-04-09",
      "open": 7.5,
      "high": 7.5,
      "low": 7.5,
      "close": 7.5,
      "volume": 0
    },
    {
      "time": "2026-04-10",
      "open": 7.449999809265137,
      "high": 7.5,
      "low": 7.449999809265137,
      "close": 7.5,
      "volume": 1200
    },
    {
      "time": "2026-04-13",
      "open": 7.440000057220459,
      "high": 7.550000190734863,
      "low": 7.349999904632568,
      "close": 7.5,
      "volume": 2500
    },
    {
      "time": "2026-04-14",
      "open": 7.5,
      "high": 7.5,
      "low": 7.5,
      "close": 7.5,
      "volume": 0
    },
    {
      "time": "2026-04-15",
      "open": 7.639999866485596,
      "high": 7.639999866485596,
      "low": 7.25,
      "close": 7.409999847412109,
      "volume": 5500
    },
    {
      "time": "2026-04-16",
      "open": 7.579999923706055,
      "high": 7.579999923706055,
      "low": 7.579999923706055,
      "close": 7.579999923706055,
      "volume": 300
    },
    {
      "time": "2026-04-17",
      "open": 7.300000190734863,
      "high": 7.5,
      "low": 7.25,
      "close": 7.25,
      "volume": 2300
    },
    {
      "time": "2026-04-20",
      "open": 7.590000152587891,
      "high": 7.590000152587891,
      "low": 7.28000020980835,
      "close": 7.28000020980835,
      "volume": 2200
    },
    {
      "time": "2026-04-21",
      "open": 7.460000038146973,
      "high": 7.550000190734863,
      "low": 7.380000114440918,
      "close": 7.409999847412109,
      "volume": 1100
    },
    {
      "time": "2026-04-22",
      "open": 7.320000171661377,
      "high": 7.5,
      "low": 7.320000171661377,
      "close": 7.5,
      "volume": 1700
    },
    {
      "time": "2026-04-23",
      "open": 7.289999961853027,
      "high": 7.519999980926514,
      "low": 7.289999961853027,
      "close": 7.519999980926514,
      "volume": 1400
    },
    {
      "time": "2026-04-24",
      "open": 7.519999980926514,
      "high": 7.519999980926514,
      "low": 7.519999980926514,
      "close": 7.519999980926514,
      "volume": 0
    },
    {
      "time": "2026-04-27",
      "open": 7.289999961853027,
      "high": 7.449999809265137,
      "low": 7.289999961853027,
      "close": 7.380000114440918,
      "volume": 700
    },
    {
      "time": "2026-04-28",
      "open": 7.400000095367432,
      "high": 7.400000095367432,
      "low": 7.400000095367432,
      "close": 7.400000095367432,
      "volume": 400
    },
    {
      "time": "2026-04-29",
      "open": 7.400000095367432,
      "high": 7.400000095367432,
      "low": 7.400000095367432,
      "close": 7.400000095367432,
      "volume": 0
    },
    {
      "time": "2026-04-30",
      "open": 7.510000228881836,
      "high": 7.510000228881836,
      "low": 7.510000228881836,
      "close": 7.510000228881836,
      "volume": 200
    },
    {
      "time": "2026-05-01",
      "open": 7.510000228881836,
      "high": 7.510000228881836,
      "low": 7.510000228881836,
      "close": 7.510000228881836,
      "volume": 0
    },
    {
      "time": "2026-05-04",
      "open": 7.510000228881836,
      "high": 7.510000228881836,
      "low": 7.510000228881836,
      "close": 7.510000228881836,
      "volume": 0
    },
    {
      "time": "2026-05-05",
      "open": 7.449999809265137,
      "high": 7.449999809265137,
      "low": 7.449999809265137,
      "close": 7.449999809265137,
      "volume": 2700
    },
    {
      "time": "2026-05-06",
      "open": 7.389999866485596,
      "high": 7.75,
      "low": 7.389999866485596,
      "close": 7.699999809265137,
      "volume": 8300
    },
    {
      "time": "2026-05-07",
      "open": 7.789999961853027,
      "high": 7.829999923706055,
      "low": 7.679999828338623,
      "close": 7.829999923706055,
      "volume": 1500
    },
    {
      "time": "2026-05-08",
      "open": 7.75,
      "high": 7.809999942779541,
      "low": 7.75,
      "close": 7.809999942779541,
      "volume": 1100
    },
    {
      "time": "2026-05-11",
      "open": 7.78000020980835,
      "high": 8.09000015258789,
      "low": 7.78000020980835,
      "close": 8.050000190734863,
      "volume": 2700
    },
    {
      "time": "2026-05-12",
      "open": 7.869999885559082,
      "high": 8.09000015258789,
      "low": 7.869999885559082,
      "close": 8.09000015258789,
      "volume": 1100
    },
    {
      "time": "2026-05-13",
      "open": 7.460000038146973,
      "high": 7.460000038146973,
      "low": 7.460000038146973,
      "close": 7.460000038146973,
      "volume": 200
    },
    {
      "time": "2026-05-14",
      "open": 7.800000190734863,
      "high": 7.800000190734863,
      "low": 7.5,
      "close": 7.699999809265137,
      "volume": 2100
    },
    {
      "time": "2026-05-15",
      "open": 8.039999961853027,
      "high": 8.039999961853027,
      "low": 7.690000057220459,
      "close": 7.900000095367432,
      "volume": 1400
    },
    {
      "time": "2026-05-18",
      "open": 7.789999961853027,
      "high": 7.980000019073486,
      "low": 7.789999961853027,
      "close": 7.880000114440918,
      "volume": 2900
    },
    {
      "time": "2026-05-19",
      "open": 7.849999904632568,
      "high": 7.849999904632568,
      "low": 7.849999904632568,
      "close": 7.849999904632568,
      "volume": 600
    },
    {
      "time": "2026-05-20",
      "open": 7.71999979019165,
      "high": 8.170000076293945,
      "low": 7.630000114440918,
      "close": 8.170000076293945,
      "volume": 9400
    },
    {
      "time": "2026-05-21",
      "open": 7.710000038146973,
      "high": 7.730000019073486,
      "low": 7.710000038146973,
      "close": 7.730000019073486,
      "volume": 1800
    },
    {
      "time": "2026-05-22",
      "open": 7.980000019073486,
      "high": 7.980000019073486,
      "low": 7.71999979019165,
      "close": 7.71999979019165,
      "volume": 1800
    },
    {
      "time": "2026-05-26",
      "open": 7.71999979019165,
      "high": 7.71999979019165,
      "low": 7.71999979019165,
      "close": 7.71999979019165,
      "volume": 0
    },
    {
      "time": "2026-05-27",
      "open": 7.599999904632568,
      "high": 7.699999809265137,
      "low": 7.599999904632568,
      "close": 7.659999847412109,
      "volume": 2600
    },
    {
      "time": "2026-05-28",
      "open": 7.679999828338623,
      "high": 7.739999771118164,
      "low": 7.550000190734863,
      "close": 7.550000190734863,
      "volume": 3500
    },
    {
      "time": "2026-05-29",
      "open": 7.5,
      "high": 7.869999885559082,
      "low": 7.5,
      "close": 7.869999885559082,
      "volume": 3200
    },
    {
      "time": "2026-06-01",
      "open": 7.809999942779541,
      "high": 7.809999942779541,
      "low": 7.440000057220459,
      "close": 7.440000057220459,
      "volume": 1800
    },
    {
      "time": "2026-06-02",
      "open": 7.260000228881836,
      "high": 7.519999980926514,
      "low": 7.210000038146973,
      "close": 7.300000190734863,
      "volume": 5500
    },
    {
      "time": "2026-06-03",
      "open": 7.25,
      "high": 7.429999828338623,
      "low": 7.25,
      "close": 7.400000095367432,
      "volume": 5700
    },
    {
      "time": "2026-06-04",
      "open": 7.400000095367432,
      "high": 7.400000095367432,
      "low": 7.400000095367432,
      "close": 7.400000095367432,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 7.28000020980835,
      "high": 7.360000133514404,
      "low": 7.179999828338623,
      "close": 7.28000020980835,
      "volume": 2900
    },
    {
      "time": "2026-06-08",
      "open": 7.190000057220459,
      "high": 7.190000057220459,
      "low": 7.150000095367432,
      "close": 7.190000057220459,
      "volume": 2900
    },
    {
      "time": "2026-06-09",
      "open": 7.090000152587891,
      "high": 7.090000152587891,
      "low": 7.090000152587891,
      "close": 7.090000152587891,
      "volume": 1200
    },
    {
      "time": "2026-06-10",
      "open": 7.199999809265137,
      "high": 7.489999771118164,
      "low": 6.570000171661377,
      "close": 6.789999961853027,
      "volume": 48900
    },
    {
      "time": "2026-06-11",
      "open": 6.650000095367432,
      "high": 7.110000133514404,
      "low": 6.650000095367432,
      "close": 7.110000133514404,
      "volume": 5300
    },
    {
      "time": "2026-06-12",
      "open": 7.019999980926514,
      "high": 7.449999809265137,
      "low": 6.989999771118164,
      "close": 6.989999771118164,
      "volume": 1800
    },
    {
      "time": "2026-06-15",
      "open": 6.860000133514404,
      "high": 7.150000095367432,
      "low": 6.860000133514404,
      "close": 6.909999847412109,
      "volume": 12000
    },
    {
      "time": "2026-06-16",
      "open": 7.03000020980835,
      "high": 7.039999961853027,
      "low": 6.929999828338623,
      "close": 7.039999961853027,
      "volume": 2600
    },
    {
      "time": "2026-06-17",
      "open": 7.090000152587891,
      "high": 7.090000152587891,
      "low": 6.929999828338623,
      "close": 6.960000038146973,
      "volume": 4000
    },
    {
      "time": "2026-06-18",
      "open": 6.960000038146973,
      "high": 6.980000019073486,
      "low": 6.710000038146973,
      "close": 6.710000038146973,
      "volume": 7800
    },
    {
      "time": "2026-06-22",
      "open": 6.760000228881836,
      "high": 6.760000228881836,
      "low": 6.760000228881836,
      "close": 6.760000228881836,
      "volume": 500
    },
    {
      "time": "2026-06-23",
      "open": 6.949999809265137,
      "high": 7.039999961853027,
      "low": 6.710000038146973,
      "close": 6.71999979019165,
      "volume": 16500
    },
    {
      "time": "2026-06-24",
      "open": 6.760000228881836,
      "high": 7,
      "low": 6.690000057220459,
      "close": 6.699999809265137,
      "volume": 15500
    },
    {
      "time": "2026-06-25",
      "open": 6.71999979019165,
      "high": 7,
      "low": 6.400000095367432,
      "close": 6.639999866485596,
      "volume": 13500
    },
    {
      "time": "2026-06-26",
      "open": 6.800000190734863,
      "high": 6.860000133514404,
      "low": 6.539999961853027,
      "close": 6.630000114440918,
      "volume": 9100
    },
    {
      "time": "2026-06-29",
      "open": 6.610000133514404,
      "high": 6.769999980926514,
      "low": 6.409999847412109,
      "close": 6.559999942779541,
      "volume": 2100
    },
    {
      "time": "2026-06-30",
      "open": 6.690000057220459,
      "high": 6.690000057220459,
      "low": 6.489999771118164,
      "close": 6.489999771118164,
      "volume": 1600
    },
    {
      "time": "2026-07-01",
      "open": 6.480000019073486,
      "high": 6.559999942779541,
      "low": 6.480000019073486,
      "close": 6.559999942779541,
      "volume": 2000
    },
    {
      "time": "2026-07-02",
      "open": 6.769999980926514,
      "high": 6.769999980926514,
      "low": 6.519999980926514,
      "close": 6.519999980926514,
      "volume": 2300
    },
    {
      "time": "2026-07-06",
      "open": 6.579999923706055,
      "high": 6.900000095367432,
      "low": 6.449999809265137,
      "close": 6.619999885559082,
      "volume": 7500
    },
    {
      "time": "2026-07-07",
      "open": 6.679999828338623,
      "high": 6.849999904632568,
      "low": 6.610000133514404,
      "close": 6.610000133514404,
      "volume": 4100
    },
    {
      "time": "2026-07-08",
      "open": 6.440000057220459,
      "high": 6.550000190734863,
      "low": 6.440000057220459,
      "close": 6.480000019073486,
      "volume": 5400
    },
    {
      "time": "2026-07-09",
      "open": 6.360000133514404,
      "high": 6.570000171661377,
      "low": 6.349999904632568,
      "close": 6.570000171661377,
      "volume": 2300
    },
    {
      "time": "2026-07-10",
      "open": 6.570000171661377,
      "high": 6.570000171661377,
      "low": 6.46999979019165,
      "close": 6.5,
      "volume": 600
    },
    {
      "time": "2026-07-13",
      "open": 6.670000076293945,
      "high": 6.670000076293945,
      "low": 6.349999904632568,
      "close": 6.349999904632568,
      "volume": 8300
    },
    {
      "time": "2026-07-14",
      "open": 6.5,
      "high": 6.659999847412109,
      "low": 6.360000133514404,
      "close": 6.420000076293945,
      "volume": 2400
    },
    {
      "time": "2026-07-15",
      "open": 6.650000095367432,
      "high": 6.650000095367432,
      "low": 6.539999961853027,
      "close": 6.539999961853027,
      "volume": 1400
    },
    {
      "time": "2026-07-16",
      "open": 6.46999979019165,
      "high": 6.659999847412109,
      "low": 6.369999885559082,
      "close": 6.369999885559082,
      "volume": 1100
    },
    {
      "time": "2026-07-17",
      "open": 6.46999979019165,
      "high": 6.730000019073486,
      "low": 6.369999885559082,
      "close": 6.489999771118164,
      "volume": 4800
    },
    {
      "time": "2026-07-20",
      "open": 6.690000057220459,
      "high": 6.690000057220459,
      "low": 6.420000076293945,
      "close": 6.420000076293945,
      "volume": 5100
    },
    {
      "time": "2026-07-21",
      "open": 6.690000057220459,
      "high": 6.869999885559082,
      "low": 6.380000114440918,
      "close": 6.590000152587891,
      "volume": 5900
    },
    {
      "time": "2026-07-22",
      "open": 6.420000076293945,
      "high": 6.650000095367432,
      "low": 6.369999885559082,
      "close": 6.539999961853027,
      "volume": 7300
    },
    {
      "time": "2026-07-23",
      "open": 6.380000114440918,
      "high": 6.690000057220459,
      "low": 6.349999904632568,
      "close": 6.360000133514404,
      "volume": 8600
    },
    {
      "time": "2026-07-24",
      "open": 6.369999885559082,
      "high": 6.5,
      "low": 6.329999923706055,
      "close": 6.429999828338623,
      "volume": 1100
    },
    {
      "time": "2026-07-27",
      "open": 6.420000076293945,
      "high": 6.670000076293945,
      "low": 6.380000114440918,
      "close": 6.380000114440918,
      "volume": 7600
    },
    {
      "time": "2026-07-28",
      "open": 6.429999828338623,
      "high": 6.480000019073486,
      "low": 6.420000076293945,
      "close": 6.460000038146973,
      "volume": 6700
    },
    {
      "time": "2026-07-29",
      "open": 6.429999828338623,
      "high": 6.460000038146973,
      "low": 6.389999866485596,
      "close": 6.389999866485596,
      "volume": 2600
    },
    {
      "time": "2026-07-30",
      "open": 6.389999866485596,
      "high": 6.389999866485596,
      "low": 6.389999866485596,
      "close": 6.389999866485596,
      "volume": 0
    },
    {
      "time": "2026-07-31",
      "open": 6.389999866485596,
      "high": 6.389999866485596,
      "low": 6.349999904632568,
      "close": 6.349999904632568,
      "volume": 1900
    },
    {
      "time": "2026-08-03",
      "open": 6.650000095367432,
      "high": 6.650000095367432,
      "low": 6.329999923706055,
      "close": 6.329999923706055,
      "volume": 2100
    },
    {
      "time": "2026-08-04",
      "open": 6.570000171661377,
      "high": 6.570000171661377,
      "low": 6.199999809265137,
      "close": 6.199999809265137,
      "volume": 7600
    },
    {
      "time": "2026-08-05",
      "open": 6.119999885559082,
      "high": 6.389999866485596,
      "low": 6.119999885559082,
      "close": 6.230000019073486,
      "volume": 1700
    },
    {
      "time": "2026-08-06",
      "open": 6.289999961853027,
      "high": 6.409999847412109,
      "low": 6.289999961853027,
      "close": 6.289999961853027,
      "volume": 2300
    },
    {
      "time": "2026-08-07",
      "open": 6.300000190734863,
      "high": 6.389999866485596,
      "low": 6.179999828338623,
      "close": 6.21999979019165,
      "volume": 4500
    },
    {
      "time": "2026-08-10",
      "open": 6.25,
      "high": 6.53000020980835,
      "low": 6.239999771118164,
      "close": 6.369999885559082,
      "volume": 2900
    },
    {
      "time": "2026-08-11",
      "open": 6.25,
      "high": 6.360000133514404,
      "low": 6.25,
      "close": 6.360000133514404,
      "volume": 1000
    },
    {
      "time": "2026-08-12",
      "open": 6.239999771118164,
      "high": 6.320000171661377,
      "low": 6.21999979019165,
      "close": 6.320000171661377,
      "volume": 2200
    },
    {
      "time": "2026-08-13",
      "open": 6.309999942779541,
      "high": 6.420000076293945,
      "low": 6.159999847412109,
      "close": 6.159999847412109,
      "volume": 5500
    },
    {
      "time": "2026-08-14",
      "open": 6.170000076293945,
      "high": 6.420000076293945,
      "low": 6.170000076293945,
      "close": 6.420000076293945,
      "volume": 2300
    },
    {
      "time": "2026-08-17",
      "open": 6.25,
      "high": 6.360000133514404,
      "low": 6.25,
      "close": 6.360000133514404,
      "volume": 8400
    },
    {
      "time": "2026-08-18",
      "open": 6.159999847412109,
      "high": 6.269999980926514,
      "low": 6.150000095367432,
      "close": 6.150000095367432,
      "volume": 4300
    },
    {
      "time": "2026-08-19",
      "open": 6.289999961853027,
      "high": 6.369999885559082,
      "low": 6.110000133514404,
      "close": 6.110000133514404,
      "volume": 2600
    },
    {
      "time": "2026-08-20",
      "open": 6.119999885559082,
      "high": 6.230000019073486,
      "low": 6.079999923706055,
      "close": 6.230000019073486,
      "volume": 4900
    },
    {
      "time": "2026-08-21",
      "open": 6.170000076293945,
      "high": 6.28000020980835,
      "low": 6.130000114440918,
      "close": 6.28000020980835,
      "volume": 4000
    },
    {
      "time": "2026-08-24",
      "open": 6.139999866485596,
      "high": 6.139999866485596,
      "low": 6.139999866485596,
      "close": 6.139999866485596,
      "volume": 600
    },
    {
      "time": "2026-08-25",
      "open": 6.150000095367432,
      "high": 6.21999979019165,
      "low": 6.150000095367432,
      "close": 6.21999979019165,
      "volume": 1300
    },
    {
      "time": "2026-08-26",
      "open": 6.239999771118164,
      "high": 6.28000020980835,
      "low": 6.130000114440918,
      "close": 6.28000020980835,
      "volume": 4000
    },
    {
      "time": "2026-08-27",
      "open": 6.190000057220459,
      "high": 6.21999979019165,
      "low": 6.150000095367432,
      "close": 6.150000095367432,
      "volume": 3200
    },
    {
      "time": "2026-08-28",
      "open": 6.130000114440918,
      "high": 6.159999847412109,
      "low": 6.130000114440918,
      "close": 6.130000114440918,
      "volume": 3900
    },
    {
      "time": "2026-08-31",
      "open": 6.110000133514404,
      "high": 6.110000133514404,
      "low": 6.090000152587891,
      "close": 6.090000152587891,
      "volume": 1100
    },
    {
      "time": "2026-09-01",
      "open": 6.090000152587891,
      "high": 6.260000228881836,
      "low": 6.090000152587891,
      "close": 6.179999828338623,
      "volume": 2100
    },
    {
      "time": "2026-09-02",
      "open": 5.760000228881836,
      "high": 6.329999923706055,
      "low": 5.760000228881836,
      "close": 5.960000038146973,
      "volume": 7400
    },
    {
      "time": "2026-09-03",
      "open": 6.21999979019165,
      "high": 6.230000019073486,
      "low": 5.929999828338623,
      "close": 5.960000038146973,
      "volume": 4200
    },
    {
      "time": "2026-09-04",
      "open": 5.96999979019165,
      "high": 6.199999809265137,
      "low": 5.949999809265137,
      "close": 6.050000190734863,
      "volume": 3500
    },
    {
      "time": "2026-09-08",
      "open": 5.940000057220459,
      "high": 5.940000057220459,
      "low": 5.940000057220459,
      "close": 5.940000057220459,
      "volume": 1300
    },
    {
      "time": "2026-09-09",
      "open": 5.760000228881836,
      "high": 5.900000095367432,
      "low": 5.760000228881836,
      "close": 5.829999923706055,
      "volume": 6500
    },
    {
      "time": "2026-09-10",
      "open": 5.809999942779541,
      "high": 5.849999904632568,
      "low": 5.809999942779541,
      "close": 5.840000152587891,
      "volume": 2800
    },
    {
      "time": "2026-09-11",
      "open": 5.800000190734863,
      "high": 6.059999942779541,
      "low": 5.800000190734863,
      "close": 5.980000019073486,
      "volume": 9800
    },
    {
      "time": "2026-09-14",
      "open": 5.989999771118164,
      "high": 6.090000152587891,
      "low": 5.980100154876709,
      "close": 6.050000190734863,
      "volume": 3484
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 7.8396000289917
    },
    {
      "time": "2025-11-24",
      "value": 7.833400030136108
    },
    {
      "time": "2025-11-25",
      "value": 7.8290000247955325
    },
    {
      "time": "2025-11-26",
      "value": 7.8214000225067135
    },
    {
      "time": "2025-11-28",
      "value": 7.822000026702881
    },
    {
      "time": "2025-12-01",
      "value": 7.815600023269654
    },
    {
      "time": "2025-12-02",
      "value": 7.8134000205993654
    },
    {
      "time": "2025-12-03",
      "value": 7.807400016784668
    },
    {
      "time": "2025-12-04",
      "value": 7.803800010681153
    },
    {
      "time": "2025-12-05",
      "value": 7.797400007247925
    },
    {
      "time": "2025-12-08",
      "value": 7.7898000049591065
    },
    {
      "time": "2025-12-09",
      "value": 7.789000005722046
    },
    {
      "time": "2025-12-10",
      "value": 7.800199995040893
    },
    {
      "time": "2025-12-11",
      "value": 7.810599994659424
    },
    {
      "time": "2025-12-12",
      "value": 7.813599996566772
    },
    {
      "time": "2025-12-15",
      "value": 7.823199987411499
    },
    {
      "time": "2025-12-16",
      "value": 7.82399998664856
    },
    {
      "time": "2025-12-17",
      "value": 7.816199989318847
    },
    {
      "time": "2025-12-18",
      "value": 7.808999986648559
    },
    {
      "time": "2025-12-19",
      "value": 7.796199989318848
    },
    {
      "time": "2025-12-22",
      "value": 7.78399998664856
    },
    {
      "time": "2025-12-23",
      "value": 7.784999980926513
    },
    {
      "time": "2025-12-24",
      "value": 7.780199985504151
    },
    {
      "time": "2025-12-26",
      "value": 7.782399988174438
    },
    {
      "time": "2025-12-29",
      "value": 7.786199989318848
    },
    {
      "time": "2025-12-30",
      "value": 7.787399988174439
    },
    {
      "time": "2025-12-31",
      "value": 7.793599996566773
    },
    {
      "time": "2026-01-02",
      "value": 7.795799989700317
    },
    {
      "time": "2026-01-05",
      "value": 7.791999998092652
    },
    {
      "time": "2026-01-06",
      "value": 7.79039999961853
    },
    {
      "time": "2026-01-07",
      "value": 7.794800004959106
    },
    {
      "time": "2026-01-08",
      "value": 7.789200010299683
    },
    {
      "time": "2026-01-09",
      "value": 7.787600011825561
    },
    {
      "time": "2026-01-12",
      "value": 7.78600001335144
    },
    {
      "time": "2026-01-13",
      "value": 7.788800020217895
    },
    {
      "time": "2026-01-14",
      "value": 7.794400014877319
    },
    {
      "time": "2026-01-15",
      "value": 7.806400012969971
    },
    {
      "time": "2026-01-16",
      "value": 7.81060001373291
    },
    {
      "time": "2026-01-20",
      "value": 7.821200017929077
    },
    {
      "time": "2026-01-21",
      "value": 7.8332000160217286
    },
    {
      "time": "2026-01-22",
      "value": 7.84100001335144
    },
    {
      "time": "2026-01-23",
      "value": 7.8420000076293945
    },
    {
      "time": "2026-01-26",
      "value": 7.844600009918213
    },
    {
      "time": "2026-01-27",
      "value": 7.85020001411438
    },
    {
      "time": "2026-01-28",
      "value": 7.8660000133514405
    },
    {
      "time": "2026-01-29",
      "value": 7.8698000144958495
    },
    {
      "time": "2026-01-30",
      "value": 7.868400011062622
    },
    {
      "time": "2026-02-02",
      "value": 7.868800010681152
    },
    {
      "time": "2026-02-03",
      "value": 7.872800006866455
    },
    {
      "time": "2026-02-04",
      "value": 7.877000007629395
    },
    {
      "time": "2026-02-05",
      "value": 7.8900000190734865
    },
    {
      "time": "2026-02-06",
      "value": 7.897600011825562
    },
    {
      "time": "2026-02-09",
      "value": 7.904600009918213
    },
    {
      "time": "2026-02-10",
      "value": 7.91100001335144
    },
    {
      "time": "2026-02-11",
      "value": 7.904000015258789
    },
    {
      "time": "2026-02-12",
      "value": 7.901600017547607
    },
    {
      "time": "2026-02-13",
      "value": 7.89520001411438
    },
    {
      "time": "2026-02-17",
      "value": 7.89060001373291
    },
    {
      "time": "2026-02-18",
      "value": 7.884600019454956
    },
    {
      "time": "2026-02-19",
      "value": 7.880400018692017
    },
    {
      "time": "2026-02-20",
      "value": 7.877400016784668
    },
    {
      "time": "2026-02-23",
      "value": 7.869000015258789
    },
    {
      "time": "2026-02-24",
      "value": 7.8496000194549564
    },
    {
      "time": "2026-02-25",
      "value": 7.828600025177002
    },
    {
      "time": "2026-02-26",
      "value": 7.814200019836425
    },
    {
      "time": "2026-02-27",
      "value": 7.791600017547608
    },
    {
      "time": "2026-03-02",
      "value": 7.773600025177002
    },
    {
      "time": "2026-03-03",
      "value": 7.7658000183105464
    },
    {
      "time": "2026-03-04",
      "value": 7.757600021362305
    },
    {
      "time": "2026-03-05",
      "value": 7.7562000179290775
    },
    {
      "time": "2026-03-06",
      "value": 7.754200019836426
    },
    {
      "time": "2026-03-09",
      "value": 7.752600021362305
    },
    {
      "time": "2026-03-10",
      "value": 7.75520001411438
    },
    {
      "time": "2026-03-11",
      "value": 7.75100001335144
    },
    {
      "time": "2026-03-12",
      "value": 7.7494000053405765
    },
    {
      "time": "2026-03-13",
      "value": 7.746600008010864
    },
    {
      "time": "2026-03-16",
      "value": 7.738800001144409
    },
    {
      "time": "2026-03-17",
      "value": 7.71960000038147
    },
    {
      "time": "2026-03-18",
      "value": 7.701599998474121
    },
    {
      "time": "2026-03-19",
      "value": 7.684599990844727
    },
    {
      "time": "2026-03-20",
      "value": 7.679999980926514
    },
    {
      "time": "2026-03-23",
      "value": 7.671399984359741
    },
    {
      "time": "2026-03-24",
      "value": 7.657599983215332
    },
    {
      "time": "2026-03-25",
      "value": 7.65399998664856
    },
    {
      "time": "2026-03-26",
      "value": 7.64439998626709
    },
    {
      "time": "2026-03-27",
      "value": 7.630199995040893
    },
    {
      "time": "2026-03-30",
      "value": 7.613599996566773
    },
    {
      "time": "2026-03-31",
      "value": 7.601399993896484
    },
    {
      "time": "2026-04-01",
      "value": 7.586399993896484
    },
    {
      "time": "2026-04-02",
      "value": 7.572399997711182
    },
    {
      "time": "2026-04-06",
      "value": 7.566599998474121
    },
    {
      "time": "2026-04-07",
      "value": 7.566000003814697
    },
    {
      "time": "2026-04-08",
      "value": 7.561400003433228
    },
    {
      "time": "2026-04-09",
      "value": 7.555799999237061
    },
    {
      "time": "2026-04-10",
      "value": 7.543999996185303
    },
    {
      "time": "2026-04-13",
      "value": 7.538199996948242
    },
    {
      "time": "2026-04-14",
      "value": 7.536999998092651
    },
    {
      "time": "2026-04-15",
      "value": 7.532399997711182
    },
    {
      "time": "2026-04-16",
      "value": 7.531199998855591
    },
    {
      "time": "2026-04-17",
      "value": 7.51960000038147
    },
    {
      "time": "2026-04-20",
      "value": 7.4997999954223635
    },
    {
      "time": "2026-04-21",
      "value": 7.489399995803833
    },
    {
      "time": "2026-04-22",
      "value": 7.48079999923706
    },
    {
      "time": "2026-04-23",
      "value": 7.474399995803833
    },
    {
      "time": "2026-04-24",
      "value": 7.472199993133545
    },
    {
      "time": "2026-04-27",
      "value": 7.467599992752075
    },
    {
      "time": "2026-04-28",
      "value": 7.4631999969482425
    },
    {
      "time": "2026-04-29",
      "value": 7.4605999946594235
    },
    {
      "time": "2026-04-30",
      "value": 7.457799997329712
    },
    {
      "time": "2026-05-01",
      "value": 7.457600002288818
    },
    {
      "time": "2026-05-04",
      "value": 7.458200006484986
    },
    {
      "time": "2026-05-05",
      "value": 7.457400007247925
    },
    {
      "time": "2026-05-06",
      "value": 7.4628000068664555
    },
    {
      "time": "2026-05-07",
      "value": 7.471400003433228
    },
    {
      "time": "2026-05-08",
      "value": 7.480200004577637
    },
    {
      "time": "2026-05-11",
      "value": 7.493800010681152
    },
    {
      "time": "2026-05-12",
      "value": 7.510400009155274
    },
    {
      "time": "2026-05-13",
      "value": 7.51520001411438
    },
    {
      "time": "2026-05-14",
      "value": 7.524600009918213
    },
    {
      "time": "2026-05-15",
      "value": 7.536800012588501
    },
    {
      "time": "2026-05-18",
      "value": 7.548600015640258
    },
    {
      "time": "2026-05-19",
      "value": 7.558200016021728
    },
    {
      "time": "2026-05-20",
      "value": 7.572200021743774
    },
    {
      "time": "2026-05-21",
      "value": 7.577200021743774
    },
    {
      "time": "2026-05-22",
      "value": 7.581800022125244
    },
    {
      "time": "2026-05-26",
      "value": 7.586200017929077
    },
    {
      "time": "2026-05-27",
      "value": 7.5912000179290775
    },
    {
      "time": "2026-05-28",
      "value": 7.597400026321411
    },
    {
      "time": "2026-05-29",
      "value": 7.609200019836425
    },
    {
      "time": "2026-06-01",
      "value": 7.6114000225067135
    },
    {
      "time": "2026-06-02",
      "value": 7.5984000301361085
    },
    {
      "time": "2026-06-03",
      "value": 7.5950000286102295
    },
    {
      "time": "2026-06-04",
      "value": 7.592600030899048
    },
    {
      "time": "2026-06-05",
      "value": 7.580200033187866
    },
    {
      "time": "2026-06-08",
      "value": 7.571800031661987
    },
    {
      "time": "2026-06-09",
      "value": 7.5622000312805175
    },
    {
      "time": "2026-06-10",
      "value": 7.5504000282287596
    },
    {
      "time": "2026-06-11",
      "value": 7.540600032806396
    },
    {
      "time": "2026-06-12",
      "value": 7.53120002746582
    },
    {
      "time": "2026-06-15",
      "value": 7.5192000198364255
    },
    {
      "time": "2026-06-16",
      "value": 7.507400016784668
    },
    {
      "time": "2026-06-17",
      "value": 7.4944000148773195
    },
    {
      "time": "2026-06-18",
      "value": 7.478600015640259
    },
    {
      "time": "2026-06-22",
      "value": 7.463800020217896
    },
    {
      "time": "2026-06-23",
      "value": 7.448200016021729
    },
    {
      "time": "2026-06-24",
      "value": 7.432200012207031
    },
    {
      "time": "2026-06-25",
      "value": 7.415000009536743
    },
    {
      "time": "2026-06-26",
      "value": 7.399400014877319
    },
    {
      "time": "2026-06-29",
      "value": 7.379000015258789
    },
    {
      "time": "2026-06-30",
      "value": 7.363800010681152
    },
    {
      "time": "2026-07-01",
      "value": 7.349400005340576
    },
    {
      "time": "2026-07-02",
      "value": 7.331600008010864
    },
    {
      "time": "2026-07-06",
      "value": 7.314000005722046
    },
    {
      "time": "2026-07-07",
      "value": 7.295800008773804
    },
    {
      "time": "2026-07-08",
      "value": 7.275000009536743
    },
    {
      "time": "2026-07-09",
      "value": 7.258800010681153
    },
    {
      "time": "2026-07-10",
      "value": 7.240800008773804
    },
    {
      "time": "2026-07-13",
      "value": 7.219800004959106
    },
    {
      "time": "2026-07-14",
      "value": 7.1980000019073485
    },
    {
      "time": "2026-07-15",
      "value": 7.178599996566772
    },
    {
      "time": "2026-07-16",
      "value": 7.155799989700317
    },
    {
      "time": "2026-07-17",
      "value": 7.136599988937378
    },
    {
      "time": "2026-07-20",
      "value": 7.110999994277954
    },
    {
      "time": "2026-07-21",
      "value": 7.086199998855591
    },
    {
      "time": "2026-07-22",
      "value": 7.0607999992370605
    },
    {
      "time": "2026-07-23",
      "value": 7.026999998092651
    },
    {
      "time": "2026-07-24",
      "value": 6.993799991607666
    },
    {
      "time": "2026-07-27",
      "value": 6.972199993133545
    },
    {
      "time": "2026-07-28",
      "value": 6.947399997711182
    },
    {
      "time": "2026-07-29",
      "value": 6.917199993133545
    },
    {
      "time": "2026-07-30",
      "value": 6.8873999881744385
    },
    {
      "time": "2026-07-31",
      "value": 6.857399988174438
    },
    {
      "time": "2026-08-03",
      "value": 6.820599985122681
    },
    {
      "time": "2026-08-04",
      "value": 6.789999980926513
    },
    {
      "time": "2026-08-05",
      "value": 6.76019998550415
    },
    {
      "time": "2026-08-06",
      "value": 6.731599988937378
    },
    {
      "time": "2026-08-07",
      "value": 6.702799987792969
    },
    {
      "time": "2026-08-10",
      "value": 6.679199981689453
    },
    {
      "time": "2026-08-11",
      "value": 6.648999986648559
    },
    {
      "time": "2026-08-12",
      "value": 6.626599988937378
    },
    {
      "time": "2026-08-13",
      "value": 6.603799982070923
    },
    {
      "time": "2026-08-14",
      "value": 6.584199981689453
    },
    {
      "time": "2026-08-17",
      "value": 6.563399982452393
    },
    {
      "time": "2026-08-18",
      "value": 6.540799980163574
    },
    {
      "time": "2026-08-19",
      "value": 6.519199981689453
    },
    {
      "time": "2026-08-20",
      "value": 6.501999979019165
    },
    {
      "time": "2026-08-21",
      "value": 6.491799983978272
    },
    {
      "time": "2026-08-24",
      "value": 6.472399978637696
    },
    {
      "time": "2026-08-25",
      "value": 6.456999979019165
    },
    {
      "time": "2026-08-26",
      "value": 6.44439998626709
    },
    {
      "time": "2026-08-27",
      "value": 6.426599988937378
    },
    {
      "time": "2026-08-28",
      "value": 6.409999990463257
    },
    {
      "time": "2026-08-31",
      "value": 6.397599992752075
    },
    {
      "time": "2026-09-01",
      "value": 6.385999984741211
    },
    {
      "time": "2026-09-02",
      "value": 6.370799989700317
    },
    {
      "time": "2026-09-03",
      "value": 6.355999994277954
    },
    {
      "time": "2026-09-04",
      "value": 6.34420000076294
    },
    {
      "time": "2026-09-08",
      "value": 6.33039999961853
    },
    {
      "time": "2026-09-09",
      "value": 6.31579999923706
    },
    {
      "time": "2026-09-10",
      "value": 6.302800006866455
    },
    {
      "time": "2026-09-11",
      "value": 6.291200008392334
    },
    {
      "time": "2026-09-14",
      "value": 6.281800012588501
    }
  ],
  "analysis": null
}