{
  "ok": true,
  "cached": false,
  "ticker": "BYRN",
  "price": 3.54,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Hughes Herbert",
      "title": "Director",
      "is_csuite": 0,
      "value": 74249,
      "avg_price": 3.42,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "Kennedy TJ",
      "title": "Director",
      "is_csuite": 0,
      "value": 102286,
      "avg_price": 3.53,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "KEARNES LAURILEE",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 6830,
      "avg_price": 3.42,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "Davis Conn Q.",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 76687,
      "avg_price": 3.47,
      "filing_date": "2026-07-23"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-07-23",
      "n_insiders": 4,
      "score": 6,
      "cluster_value": 260052,
      "acted": 0,
      "filter_notes": "below 50dma"
    }
  ],
  "bot_positions": [],
  "headlines": [
    {
      "title": "3 Reasons Investors Love Byrna (BYRN)",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-reasons-investors-love-byrna-155827536.html",
      "published": "2026-07-22"
    },
    {
      "title": "Why Byrna (BYRN) Shares Are Sliding Today",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-byrna-byrn-shares-sliding-201134994.html",
      "published": "2026-07-20"
    },
    {
      "title": "Byrna Technologies Appoints Proven Retail and Omnichannel Sales Leader James White as Senior Vice President of Retail & Channel Growth",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/small-business/articles/byrna-technologies-appoints-proven-retail-120000647.html",
      "published": "2026-07-20"
    },
    {
      "title": "3 of Wall Street’s Favorite Stocks on Our Watchlist",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-wall-street-favorite-stocks-092147053.html",
      "published": "2026-07-17"
    },
    {
      "title": "Why Did STLA, MAT, BYRN Stocks Tumble To 52-Week Lows Today?",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/0e67a956-8ad1-3cea-8eb6-aa235c2c0fb1/why-did-stla%2C-mat%2C-byrn.html",
      "published": "2026-07-10"
    },
    {
      "title": "Byrna Technologies Inc (BYRN) Q2 2026 Earnings Call Highlights: Navigating Challenges with ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/byrna-technologies-inc-byrn-q2-010034425.html",
      "published": "2026-07-10"
    },
    {
      "title": "Byrna Technologies Q2 Earnings Call Highlights",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/96025919-07dc-3bce-a4b4-b273e2b71c99/byrna-technologies-q2.html",
      "published": "2026-07-09"
    },
    {
      "title": "Why Byrna (BYRN) Stock Is Falling Today",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/why-byrna-byrn-stock-falling-154900163.html",
      "published": "2026-07-09"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 23.530000686645508,
      "high": 24.1299991607666,
      "low": 23.049999237060547,
      "close": 23.649999618530273,
      "volume": 536600
    },
    {
      "time": "2025-07-28",
      "open": 23.90999984741211,
      "high": 24.149999618530273,
      "low": 22.81999969482422,
      "close": 23.479999542236328,
      "volume": 487300
    },
    {
      "time": "2025-07-29",
      "open": 23.5,
      "high": 23.739999771118164,
      "low": 22.459999084472656,
      "close": 22.610000610351562,
      "volume": 449500
    },
    {
      "time": "2025-07-30",
      "open": 22.520000457763672,
      "high": 22.850000381469727,
      "low": 21.770000457763672,
      "close": 22.1200008392334,
      "volume": 468600
    },
    {
      "time": "2025-07-31",
      "open": 22.200000762939453,
      "high": 22.65999984741211,
      "low": 21.75,
      "close": 22.209999084472656,
      "volume": 378200
    },
    {
      "time": "2025-08-01",
      "open": 21.420000076293945,
      "high": 21.809999465942383,
      "low": 20.899999618530273,
      "close": 21.31999969482422,
      "volume": 534500
    },
    {
      "time": "2025-08-04",
      "open": 21.579999923706055,
      "high": 22.110000610351562,
      "low": 21.549999237060547,
      "close": 21.860000610351562,
      "volume": 353100
    },
    {
      "time": "2025-08-05",
      "open": 22.1299991607666,
      "high": 22.360000610351562,
      "low": 21.56999969482422,
      "close": 22.209999084472656,
      "volume": 535000
    },
    {
      "time": "2025-08-06",
      "open": 22.09000015258789,
      "high": 22.260000228881836,
      "low": 20.530000686645508,
      "close": 20.979999542236328,
      "volume": 605600
    },
    {
      "time": "2025-08-07",
      "open": 21.040000915527344,
      "high": 21.530000686645508,
      "low": 20.81999969482422,
      "close": 21.239999771118164,
      "volume": 347200
    },
    {
      "time": "2025-08-08",
      "open": 21.469999313354492,
      "high": 21.510000228881836,
      "low": 20.59000015258789,
      "close": 21.149999618530273,
      "volume": 373400
    },
    {
      "time": "2025-08-11",
      "open": 21.260000228881836,
      "high": 21.829999923706055,
      "low": 21.1200008392334,
      "close": 21.389999389648438,
      "volume": 309900
    },
    {
      "time": "2025-08-12",
      "open": 21.350000381469727,
      "high": 21.68000030517578,
      "low": 20.84000015258789,
      "close": 20.950000762939453,
      "volume": 391800
    },
    {
      "time": "2025-08-13",
      "open": 20.959999084472656,
      "high": 21.06999969482422,
      "low": 18.299999237060547,
      "close": 20.479999542236328,
      "volume": 724600
    },
    {
      "time": "2025-08-14",
      "open": 20.190000534057617,
      "high": 20.440000534057617,
      "low": 19.43000030517578,
      "close": 19.829999923706055,
      "volume": 398200
    },
    {
      "time": "2025-08-15",
      "open": 19.959999084472656,
      "high": 19.959999084472656,
      "low": 19.100000381469727,
      "close": 19.18000030517578,
      "volume": 493800
    },
    {
      "time": "2025-08-18",
      "open": 19.139999389648438,
      "high": 19.809999465942383,
      "low": 19,
      "close": 19.399999618530273,
      "volume": 335900
    },
    {
      "time": "2025-08-19",
      "open": 19.399999618530273,
      "high": 19.450000762939453,
      "low": 18.899999618530273,
      "close": 19.329999923706055,
      "volume": 355700
    },
    {
      "time": "2025-08-20",
      "open": 19.079999923706055,
      "high": 19.43000030517578,
      "low": 18.59000015258789,
      "close": 19.299999237060547,
      "volume": 386200
    },
    {
      "time": "2025-08-21",
      "open": 19.299999237060547,
      "high": 19.520000457763672,
      "low": 19.079999923706055,
      "close": 19.209999084472656,
      "volume": 199300
    },
    {
      "time": "2025-08-22",
      "open": 19.260000228881836,
      "high": 20.530000686645508,
      "low": 19.1299991607666,
      "close": 20.200000762939453,
      "volume": 324300
    },
    {
      "time": "2025-08-25",
      "open": 21,
      "high": 22.020000457763672,
      "low": 20.579999923706055,
      "close": 21.030000686645508,
      "volume": 750600
    },
    {
      "time": "2025-08-26",
      "open": 21,
      "high": 21.34000015258789,
      "low": 19.510000228881836,
      "close": 19.8799991607666,
      "volume": 713900
    },
    {
      "time": "2025-08-27",
      "open": 19.8700008392334,
      "high": 20.34000015258789,
      "low": 19.600000381469727,
      "close": 20.280000686645508,
      "volume": 309900
    },
    {
      "time": "2025-08-28",
      "open": 20.40999984741211,
      "high": 20.690000534057617,
      "low": 19.639999389648438,
      "close": 19.700000762939453,
      "volume": 466400
    },
    {
      "time": "2025-08-29",
      "open": 19.899999618530273,
      "high": 20.81999969482422,
      "low": 19.700000762939453,
      "close": 20.399999618530273,
      "volume": 402700
    },
    {
      "time": "2025-09-02",
      "open": 19.670000076293945,
      "high": 21.15999984741211,
      "low": 19.3799991607666,
      "close": 20.799999237060547,
      "volume": 511300
    },
    {
      "time": "2025-09-03",
      "open": 20.799999237060547,
      "high": 21.260000228881836,
      "low": 20.059999465942383,
      "close": 20.309999465942383,
      "volume": 332300
    },
    {
      "time": "2025-09-04",
      "open": 21.959999084472656,
      "high": 22,
      "low": 18.899999618530273,
      "close": 18.940000534057617,
      "volume": 1125000
    },
    {
      "time": "2025-09-05",
      "open": 19.100000381469727,
      "high": 20.459999084472656,
      "low": 19.079999923706055,
      "close": 19.6200008392334,
      "volume": 813400
    },
    {
      "time": "2025-09-08",
      "open": 19.639999389648438,
      "high": 20.809999465942383,
      "low": 19.639999389648438,
      "close": 20.239999771118164,
      "volume": 651300
    },
    {
      "time": "2025-09-09",
      "open": 19.950000762939453,
      "high": 20.489999771118164,
      "low": 19.3700008392334,
      "close": 19.440000534057617,
      "volume": 380400
    },
    {
      "time": "2025-09-10",
      "open": 19.600000381469727,
      "high": 20.790000915527344,
      "low": 19.600000381469727,
      "close": 20.739999771118164,
      "volume": 360000
    },
    {
      "time": "2025-09-11",
      "open": 20.829999923706055,
      "high": 21.8700008392334,
      "low": 20.260000228881836,
      "close": 20.309999465942383,
      "volume": 558900
    },
    {
      "time": "2025-09-12",
      "open": 20.600000381469727,
      "high": 21.110000610351562,
      "low": 19.940000534057617,
      "close": 19.969999313354492,
      "volume": 419600
    },
    {
      "time": "2025-09-15",
      "open": 20.040000915527344,
      "high": 20.389999389648438,
      "low": 19.610000610351562,
      "close": 20.030000686645508,
      "volume": 328200
    },
    {
      "time": "2025-09-16",
      "open": 20.18000030517578,
      "high": 20.440000534057617,
      "low": 19.709999084472656,
      "close": 20.350000381469727,
      "volume": 328400
    },
    {
      "time": "2025-09-17",
      "open": 20.31999969482422,
      "high": 20.790000915527344,
      "low": 20.06999969482422,
      "close": 20.510000228881836,
      "volume": 270500
    },
    {
      "time": "2025-09-18",
      "open": 20.610000610351562,
      "high": 21.309999465942383,
      "low": 20.520000457763672,
      "close": 21.06999969482422,
      "volume": 286400
    },
    {
      "time": "2025-09-19",
      "open": 20.969999313354492,
      "high": 21.530000686645508,
      "low": 20.739999771118164,
      "close": 21.209999084472656,
      "volume": 687000
    },
    {
      "time": "2025-09-22",
      "open": 21.219999313354492,
      "high": 22.260000228881836,
      "low": 20.729999542236328,
      "close": 22.079999923706055,
      "volume": 490200
    },
    {
      "time": "2025-09-23",
      "open": 22.200000762939453,
      "high": 22.6299991607666,
      "low": 21.729999542236328,
      "close": 22.059999465942383,
      "volume": 537700
    },
    {
      "time": "2025-09-24",
      "open": 21.899999618530273,
      "high": 22.049999237060547,
      "low": 20.350000381469727,
      "close": 20.389999389648438,
      "volume": 555200
    },
    {
      "time": "2025-09-25",
      "open": 20.15999984741211,
      "high": 21.260000228881836,
      "low": 19.799999237060547,
      "close": 20.770000457763672,
      "volume": 480400
    },
    {
      "time": "2025-09-26",
      "open": 20.850000381469727,
      "high": 21.25,
      "low": 20.700000762939453,
      "close": 20.90999984741211,
      "volume": 352500
    },
    {
      "time": "2025-09-29",
      "open": 21.190000534057617,
      "high": 22.43000030517578,
      "low": 20.8700008392334,
      "close": 21.690000534057617,
      "volume": 416100
    },
    {
      "time": "2025-09-30",
      "open": 22.139999389648438,
      "high": 22.719999313354492,
      "low": 21.850000381469727,
      "close": 22.15999984741211,
      "volume": 1123800
    },
    {
      "time": "2025-10-01",
      "open": 21.850000381469727,
      "high": 22.540000915527344,
      "low": 21.559999465942383,
      "close": 22.479999542236328,
      "volume": 487100
    },
    {
      "time": "2025-10-02",
      "open": 22.690000534057617,
      "high": 22.860000610351562,
      "low": 22.100000381469727,
      "close": 22.25,
      "volume": 394000
    },
    {
      "time": "2025-10-03",
      "open": 22.450000762939453,
      "high": 23,
      "low": 22.25,
      "close": 22.600000381469727,
      "volume": 456300
    },
    {
      "time": "2025-10-06",
      "open": 23.190000534057617,
      "high": 23.479999542236328,
      "low": 22.399999618530273,
      "close": 23.1299991607666,
      "volume": 661300
    },
    {
      "time": "2025-10-07",
      "open": 23.059999465942383,
      "high": 24.06999969482422,
      "low": 22.299999237060547,
      "close": 22.610000610351562,
      "volume": 570900
    },
    {
      "time": "2025-10-08",
      "open": 22.799999237060547,
      "high": 23.329999923706055,
      "low": 21.559999465942383,
      "close": 22.799999237060547,
      "volume": 706000
    },
    {
      "time": "2025-10-09",
      "open": 25.18000030517578,
      "high": 27.649999618530273,
      "low": 23.260000228881836,
      "close": 27.6299991607666,
      "volume": 2567200
    },
    {
      "time": "2025-10-10",
      "open": 28.389999389648438,
      "high": 30.6200008392334,
      "low": 26.280000686645508,
      "close": 26.360000610351562,
      "volume": 1756700
    },
    {
      "time": "2025-10-13",
      "open": 26.709999084472656,
      "high": 27.770000457763672,
      "low": 23.709999084472656,
      "close": 24.59000015258789,
      "volume": 1168800
    },
    {
      "time": "2025-10-14",
      "open": 23.770000457763672,
      "high": 25.190000534057617,
      "low": 23.440000534057617,
      "close": 24.950000762939453,
      "volume": 742400
    },
    {
      "time": "2025-10-15",
      "open": 25.059999465942383,
      "high": 25.43000030517578,
      "low": 23.110000610351562,
      "close": 23.350000381469727,
      "volume": 841100
    },
    {
      "time": "2025-10-16",
      "open": 23.5,
      "high": 23.81999969482422,
      "low": 22.25,
      "close": 22.34000015258789,
      "volume": 646800
    },
    {
      "time": "2025-10-17",
      "open": 21.899999618530273,
      "high": 22.469999313354492,
      "low": 21.100000381469727,
      "close": 21.15999984741211,
      "volume": 450800
    },
    {
      "time": "2025-10-20",
      "open": 21.15999984741211,
      "high": 21.75,
      "low": 20.690000534057617,
      "close": 20.850000381469727,
      "volume": 414000
    },
    {
      "time": "2025-10-21",
      "open": 20.889999389648438,
      "high": 21.139999389648438,
      "low": 20.399999618530273,
      "close": 20.739999771118164,
      "volume": 379300
    },
    {
      "time": "2025-10-22",
      "open": 20.520000457763672,
      "high": 20.799999237060547,
      "low": 19.459999084472656,
      "close": 19.760000228881836,
      "volume": 496400
    },
    {
      "time": "2025-10-23",
      "open": 19.860000610351562,
      "high": 20.549999237060547,
      "low": 19.799999237060547,
      "close": 19.889999389648438,
      "volume": 294600
    },
    {
      "time": "2025-10-24",
      "open": 20.440000534057617,
      "high": 21,
      "low": 20.170000076293945,
      "close": 20.959999084472656,
      "volume": 558400
    },
    {
      "time": "2025-10-27",
      "open": 21.520000457763672,
      "high": 21.84000015258789,
      "low": 20.84000015258789,
      "close": 21.780000686645508,
      "volume": 417600
    },
    {
      "time": "2025-10-28",
      "open": 21.959999084472656,
      "high": 21.969999313354492,
      "low": 21,
      "close": 21.010000228881836,
      "volume": 282100
    },
    {
      "time": "2025-10-29",
      "open": 20.950000762939453,
      "high": 21.280000686645508,
      "low": 20.270000457763672,
      "close": 20.440000534057617,
      "volume": 238800
    },
    {
      "time": "2025-10-30",
      "open": 20.110000610351562,
      "high": 20.510000228881836,
      "low": 19.75,
      "close": 19.760000228881836,
      "volume": 236600
    },
    {
      "time": "2025-10-31",
      "open": 19.760000228881836,
      "high": 20.350000381469727,
      "low": 19.729999542236328,
      "close": 20.25,
      "volume": 227500
    },
    {
      "time": "2025-11-03",
      "open": 20.450000762939453,
      "high": 21.190000534057617,
      "low": 19.8700008392334,
      "close": 19.959999084472656,
      "volume": 368800
    },
    {
      "time": "2025-11-04",
      "open": 19.469999313354492,
      "high": 20.40999984741211,
      "low": 19.399999618530273,
      "close": 19.790000915527344,
      "volume": 275400
    },
    {
      "time": "2025-11-05",
      "open": 19.3700008392334,
      "high": 19.969999313354492,
      "low": 18.079999923706055,
      "close": 18.459999084472656,
      "volume": 663600
    },
    {
      "time": "2025-11-06",
      "open": 18.469999313354492,
      "high": 18.950000762939453,
      "low": 17.229999542236328,
      "close": 17.360000610351562,
      "volume": 1325900
    },
    {
      "time": "2025-11-07",
      "open": 17.059999465942383,
      "high": 18.639999389648438,
      "low": 16.84000015258789,
      "close": 18.440000534057617,
      "volume": 386900
    },
    {
      "time": "2025-11-10",
      "open": 18.649999618530273,
      "high": 18.950000762939453,
      "low": 18.15999984741211,
      "close": 18.260000228881836,
      "volume": 266800
    },
    {
      "time": "2025-11-11",
      "open": 18.200000762939453,
      "high": 18.65999984741211,
      "low": 17.709999084472656,
      "close": 17.940000534057617,
      "volume": 284800
    },
    {
      "time": "2025-11-12",
      "open": 17.989999771118164,
      "high": 18.31999969482422,
      "low": 17.850000381469727,
      "close": 17.989999771118164,
      "volume": 250600
    },
    {
      "time": "2025-11-13",
      "open": 17.81999969482422,
      "high": 18.200000762939453,
      "low": 17.350000381469727,
      "close": 17.559999465942383,
      "volume": 330700
    },
    {
      "time": "2025-11-14",
      "open": 17.280000686645508,
      "high": 17.739999771118164,
      "low": 17.200000762939453,
      "close": 17.280000686645508,
      "volume": 243000
    },
    {
      "time": "2025-11-17",
      "open": 17.280000686645508,
      "high": 17.540000915527344,
      "low": 16.760000228881836,
      "close": 16.950000762939453,
      "volume": 408800
    },
    {
      "time": "2025-11-18",
      "open": 16.8700008392334,
      "high": 17.450000762939453,
      "low": 16.81999969482422,
      "close": 17.290000915527344,
      "volume": 225900
    },
    {
      "time": "2025-11-19",
      "open": 17.219999313354492,
      "high": 17.700000762939453,
      "low": 17.18000030517578,
      "close": 17.280000686645508,
      "volume": 363800
    },
    {
      "time": "2025-11-20",
      "open": 17.719999313354492,
      "high": 18.020000457763672,
      "low": 16.950000762939453,
      "close": 16.979999542236328,
      "volume": 418000
    },
    {
      "time": "2025-11-21",
      "open": 16.860000610351562,
      "high": 17.670000076293945,
      "low": 16.860000610351562,
      "close": 17.450000762939453,
      "volume": 292600
    },
    {
      "time": "2025-11-24",
      "open": 17.280000686645508,
      "high": 17.450000762939453,
      "low": 16.969999313354492,
      "close": 17.34000015258789,
      "volume": 249100
    },
    {
      "time": "2025-11-25",
      "open": 17.290000915527344,
      "high": 17.739999771118164,
      "low": 16.989999771118164,
      "close": 17.510000228881836,
      "volume": 236000
    },
    {
      "time": "2025-11-26",
      "open": 17.56999969482422,
      "high": 17.889999389648438,
      "low": 17.3799991607666,
      "close": 17.790000915527344,
      "volume": 186000
    },
    {
      "time": "2025-11-28",
      "open": 18,
      "high": 18.420000076293945,
      "low": 17.850000381469727,
      "close": 18.25,
      "volume": 182100
    },
    {
      "time": "2025-12-01",
      "open": 18.06999969482422,
      "high": 18.399999618530273,
      "low": 17.639999389648438,
      "close": 18.100000381469727,
      "volume": 208200
    },
    {
      "time": "2025-12-02",
      "open": 18.299999237060547,
      "high": 18.6200008392334,
      "low": 17.90999984741211,
      "close": 18.09000015258789,
      "volume": 259500
    },
    {
      "time": "2025-12-03",
      "open": 18.110000610351562,
      "high": 18.350000381469727,
      "low": 17.670000076293945,
      "close": 18.309999465942383,
      "volume": 267800
    },
    {
      "time": "2025-12-04",
      "open": 18.479999542236328,
      "high": 19.329999923706055,
      "low": 18.329999923706055,
      "close": 19.260000228881836,
      "volume": 243000
    },
    {
      "time": "2025-12-05",
      "open": 19.260000228881836,
      "high": 19.729999542236328,
      "low": 19.040000915527344,
      "close": 19.670000076293945,
      "volume": 276900
    },
    {
      "time": "2025-12-08",
      "open": 20.690000534057617,
      "high": 20.690000534057617,
      "low": 18.34000015258789,
      "close": 18.989999771118164,
      "volume": 583800
    },
    {
      "time": "2025-12-09",
      "open": 18.940000534057617,
      "high": 19.270000457763672,
      "low": 18.729999542236328,
      "close": 19,
      "volume": 388600
    },
    {
      "time": "2025-12-10",
      "open": 18.84000015258789,
      "high": 19.360000610351562,
      "low": 18.790000915527344,
      "close": 19.010000228881836,
      "volume": 420400
    },
    {
      "time": "2025-12-11",
      "open": 18.920000076293945,
      "high": 19.5,
      "low": 18.889999389648438,
      "close": 19.110000610351562,
      "volume": 221300
    },
    {
      "time": "2025-12-12",
      "open": 19.110000610351562,
      "high": 19.350000381469727,
      "low": 18.610000610351562,
      "close": 18.719999313354492,
      "volume": 288000
    },
    {
      "time": "2025-12-15",
      "open": 18.860000610351562,
      "high": 18.860000610351562,
      "low": 17.260000228881836,
      "close": 17.459999084472656,
      "volume": 315100
    },
    {
      "time": "2025-12-16",
      "open": 17.260000228881836,
      "high": 17.90999984741211,
      "low": 17.260000228881836,
      "close": 17.469999313354492,
      "volume": 315700
    },
    {
      "time": "2025-12-17",
      "open": 17.6200008392334,
      "high": 17.969999313354492,
      "low": 17.360000610351562,
      "close": 17.469999313354492,
      "volume": 299100
    },
    {
      "time": "2025-12-18",
      "open": 17.649999618530273,
      "high": 17.969999313354492,
      "low": 17.209999084472656,
      "close": 17.239999771118164,
      "volume": 922800
    },
    {
      "time": "2025-12-19",
      "open": 17.229999542236328,
      "high": 17.850000381469727,
      "low": 17.049999237060547,
      "close": 17.350000381469727,
      "volume": 697500
    },
    {
      "time": "2025-12-22",
      "open": 17.59000015258789,
      "high": 17.969999313354492,
      "low": 17.389999389648438,
      "close": 17.5,
      "volume": 411500
    },
    {
      "time": "2025-12-23",
      "open": 17.3799991607666,
      "high": 17.84000015258789,
      "low": 17.200000762939453,
      "close": 17.350000381469727,
      "volume": 242700
    },
    {
      "time": "2025-12-24",
      "open": 17.34000015258789,
      "high": 17.600000381469727,
      "low": 17.190000534057617,
      "close": 17.450000762939453,
      "volume": 147700
    },
    {
      "time": "2025-12-26",
      "open": 17.43000030517578,
      "high": 17.479999542236328,
      "low": 16.700000762939453,
      "close": 16.739999771118164,
      "volume": 311700
    },
    {
      "time": "2025-12-29",
      "open": 16.56999969482422,
      "high": 16.799999237060547,
      "low": 16.030000686645508,
      "close": 16.06999969482422,
      "volume": 604600
    },
    {
      "time": "2025-12-30",
      "open": 16.110000610351562,
      "high": 17.299999237060547,
      "low": 16.049999237060547,
      "close": 17.260000228881836,
      "volume": 777000
    },
    {
      "time": "2025-12-31",
      "open": 17.149999618530273,
      "high": 17.200000762939453,
      "low": 16.600000381469727,
      "close": 16.790000915527344,
      "volume": 627700
    },
    {
      "time": "2026-01-02",
      "open": 17.139999389648438,
      "high": 17.360000610351562,
      "low": 16.40999984741211,
      "close": 16.719999313354492,
      "volume": 284200
    },
    {
      "time": "2026-01-05",
      "open": 16.989999771118164,
      "high": 18.149999618530273,
      "low": 16.899999618530273,
      "close": 17.350000381469727,
      "volume": 822800
    },
    {
      "time": "2026-01-06",
      "open": 17.350000381469727,
      "high": 17.75,
      "low": 16.649999618530273,
      "close": 17.5,
      "volume": 982300
    },
    {
      "time": "2026-01-07",
      "open": 17.59000015258789,
      "high": 17.670000076293945,
      "low": 17.06999969482422,
      "close": 17.190000534057617,
      "volume": 262500
    },
    {
      "time": "2026-01-08",
      "open": 17.540000915527344,
      "high": 18.25,
      "low": 17.299999237060547,
      "close": 17.3700008392334,
      "volume": 764700
    },
    {
      "time": "2026-01-09",
      "open": 17.559999465942383,
      "high": 17.81999969482422,
      "low": 16.989999771118164,
      "close": 17.399999618530273,
      "volume": 301500
    },
    {
      "time": "2026-01-12",
      "open": 17.549999237060547,
      "high": 17.780000686645508,
      "low": 17.25,
      "close": 17.700000762939453,
      "volume": 469400
    },
    {
      "time": "2026-01-13",
      "open": 17.790000915527344,
      "high": 17.790000915527344,
      "low": 16.81999969482422,
      "close": 16.959999084472656,
      "volume": 261200
    },
    {
      "time": "2026-01-14",
      "open": 16.81999969482422,
      "high": 16.979999542236328,
      "low": 16.309999465942383,
      "close": 16.770000457763672,
      "volume": 283600
    },
    {
      "time": "2026-01-15",
      "open": 16.770000457763672,
      "high": 17.530000686645508,
      "low": 16.450000762939453,
      "close": 17.5,
      "volume": 278000
    },
    {
      "time": "2026-01-16",
      "open": 17.5,
      "high": 17.559999465942383,
      "low": 16.84000015258789,
      "close": 16.850000381469727,
      "volume": 584400
    },
    {
      "time": "2026-01-20",
      "open": 16.420000076293945,
      "high": 16.690000534057617,
      "low": 15.890000343322754,
      "close": 15.9399995803833,
      "volume": 486600
    },
    {
      "time": "2026-01-21",
      "open": 16.299999237060547,
      "high": 16.299999237060547,
      "low": 15.350000381469727,
      "close": 15.829999923706055,
      "volume": 448200
    },
    {
      "time": "2026-01-22",
      "open": 16.020000457763672,
      "high": 16.299999237060547,
      "low": 15.680000305175781,
      "close": 15.710000038146973,
      "volume": 448300
    },
    {
      "time": "2026-01-23",
      "open": 15.680000305175781,
      "high": 16.59000015258789,
      "low": 15.5,
      "close": 15.90999984741211,
      "volume": 811100
    },
    {
      "time": "2026-01-26",
      "open": 15.789999961853027,
      "high": 16.06999969482422,
      "low": 15.020000457763672,
      "close": 15.050000190734863,
      "volume": 363200
    },
    {
      "time": "2026-01-27",
      "open": 15.050000190734863,
      "high": 15.350000381469727,
      "low": 14.760000228881836,
      "close": 15.260000228881836,
      "volume": 348800
    },
    {
      "time": "2026-01-28",
      "open": 15.260000228881836,
      "high": 15.260000228881836,
      "low": 14.460000038146973,
      "close": 14.600000381469727,
      "volume": 507200
    },
    {
      "time": "2026-01-29",
      "open": 14.600000381469727,
      "high": 14.8100004196167,
      "low": 14,
      "close": 14.220000267028809,
      "volume": 457400
    },
    {
      "time": "2026-01-30",
      "open": 14.050000190734863,
      "high": 14.630000114440918,
      "low": 13.630000114440918,
      "close": 13.710000038146973,
      "volume": 404200
    },
    {
      "time": "2026-02-02",
      "open": 13.550000190734863,
      "high": 14.3100004196167,
      "low": 13.350000381469727,
      "close": 13.739999771118164,
      "volume": 563400
    },
    {
      "time": "2026-02-03",
      "open": 13.760000228881836,
      "high": 13.859999656677246,
      "low": 12.859999656677246,
      "close": 13.380000114440918,
      "volume": 1005900
    },
    {
      "time": "2026-02-04",
      "open": 13.170000076293945,
      "high": 13.279999732971191,
      "low": 12.149999618530273,
      "close": 12.220000267028809,
      "volume": 1172500
    },
    {
      "time": "2026-02-05",
      "open": 13.890000343322754,
      "high": 13.949999809265137,
      "low": 11.130000114440918,
      "close": 13.15999984741211,
      "volume": 1913900
    },
    {
      "time": "2026-02-06",
      "open": 13.420000076293945,
      "high": 14.890000343322754,
      "low": 13.180000305175781,
      "close": 14.6899995803833,
      "volume": 1164900
    },
    {
      "time": "2026-02-09",
      "open": 14.489999771118164,
      "high": 14.520000457763672,
      "low": 13.5,
      "close": 14.449999809265137,
      "volume": 479700
    },
    {
      "time": "2026-02-10",
      "open": 14.479999542236328,
      "high": 15.520000457763672,
      "low": 14.449999809265137,
      "close": 14.640000343322754,
      "volume": 698100
    },
    {
      "time": "2026-02-11",
      "open": 14.800000190734863,
      "high": 14.800000190734863,
      "low": 13.460000038146973,
      "close": 13.479999542236328,
      "volume": 489200
    },
    {
      "time": "2026-02-12",
      "open": 13.520000457763672,
      "high": 13.649999618530273,
      "low": 12.829999923706055,
      "close": 12.869999885559082,
      "volume": 405900
    },
    {
      "time": "2026-02-13",
      "open": 12.869999885559082,
      "high": 13.270000457763672,
      "low": 12.420000076293945,
      "close": 12.510000228881836,
      "volume": 505700
    },
    {
      "time": "2026-02-17",
      "open": 12.510000228881836,
      "high": 12.729999542236328,
      "low": 12.170000076293945,
      "close": 12.640000343322754,
      "volume": 286200
    },
    {
      "time": "2026-02-18",
      "open": 12.640000343322754,
      "high": 12.880000114440918,
      "low": 12.25,
      "close": 12.550000190734863,
      "volume": 286500
    },
    {
      "time": "2026-02-19",
      "open": 12.329999923706055,
      "high": 12.760000228881836,
      "low": 12.260000228881836,
      "close": 12.75,
      "volume": 261100
    },
    {
      "time": "2026-02-20",
      "open": 12.630000114440918,
      "high": 13,
      "low": 12.369999885559082,
      "close": 12.489999771118164,
      "volume": 264100
    },
    {
      "time": "2026-02-23",
      "open": 12.380000114440918,
      "high": 12.430000305175781,
      "low": 11.640000343322754,
      "close": 11.84000015258789,
      "volume": 387800
    },
    {
      "time": "2026-02-24",
      "open": 11.84000015258789,
      "high": 13.039999961853027,
      "low": 11.65999984741211,
      "close": 12.8100004196167,
      "volume": 371300
    },
    {
      "time": "2026-02-25",
      "open": 12.930000305175781,
      "high": 13.75,
      "low": 12.699999809265137,
      "close": 13.420000076293945,
      "volume": 409600
    },
    {
      "time": "2026-02-26",
      "open": 13.369999885559082,
      "high": 13.789999961853027,
      "low": 13.210000038146973,
      "close": 13.390000343322754,
      "volume": 372400
    },
    {
      "time": "2026-02-27",
      "open": 13.720000267028809,
      "high": 13.720000267028809,
      "low": 12.630000114440918,
      "close": 12.779999732971191,
      "volume": 193500
    },
    {
      "time": "2026-03-02",
      "open": 12.550000190734863,
      "high": 13.170000076293945,
      "low": 12.529999732971191,
      "close": 12.890000343322754,
      "volume": 213800
    },
    {
      "time": "2026-03-03",
      "open": 11.979999542236328,
      "high": 13.079999923706055,
      "low": 11.800000190734863,
      "close": 12.869999885559082,
      "volume": 325600
    },
    {
      "time": "2026-03-04",
      "open": 12.850000381469727,
      "high": 12.9399995803833,
      "low": 12.289999961853027,
      "close": 12.720000267028809,
      "volume": 257600
    },
    {
      "time": "2026-03-05",
      "open": 12.680000305175781,
      "high": 12.930000305175781,
      "low": 12.260000228881836,
      "close": 12.5,
      "volume": 306200
    },
    {
      "time": "2026-03-06",
      "open": 12.279999732971191,
      "high": 12.609999656677246,
      "low": 11.90999984741211,
      "close": 11.989999771118164,
      "volume": 284300
    },
    {
      "time": "2026-03-09",
      "open": 11.079999923706055,
      "high": 11.380000114440918,
      "low": 10.420000076293945,
      "close": 10.800000190734863,
      "volume": 585500
    },
    {
      "time": "2026-03-10",
      "open": 10.609999656677246,
      "high": 10.75,
      "low": 10.130000114440918,
      "close": 10.350000381469727,
      "volume": 512800
    },
    {
      "time": "2026-03-11",
      "open": 10.25,
      "high": 10.600000381469727,
      "low": 10.0600004196167,
      "close": 10.579999923706055,
      "volume": 321400
    },
    {
      "time": "2026-03-12",
      "open": 10.5,
      "high": 10.550000190734863,
      "low": 9.720000267028809,
      "close": 9.75,
      "volume": 410000
    },
    {
      "time": "2026-03-13",
      "open": 9.84000015258789,
      "high": 10,
      "low": 9.420000076293945,
      "close": 9.640000343322754,
      "volume": 407200
    },
    {
      "time": "2026-03-16",
      "open": 9.649999618530273,
      "high": 9.829999923706055,
      "low": 9.470000267028809,
      "close": 9.609999656677246,
      "volume": 487200
    },
    {
      "time": "2026-03-17",
      "open": 9.680000305175781,
      "high": 9.989999771118164,
      "low": 9.529999732971191,
      "close": 9.609999656677246,
      "volume": 333600
    },
    {
      "time": "2026-03-18",
      "open": 9.510000228881836,
      "high": 9.84000015258789,
      "low": 9.350000381469727,
      "close": 9.569999694824219,
      "volume": 304900
    },
    {
      "time": "2026-03-19",
      "open": 9.210000038146973,
      "high": 9.420000076293945,
      "low": 8.880000114440918,
      "close": 9.15999984741211,
      "volume": 403600
    },
    {
      "time": "2026-03-20",
      "open": 9.149999618530273,
      "high": 9.319999694824219,
      "low": 8.949999809265137,
      "close": 9.109999656677246,
      "volume": 1432500
    },
    {
      "time": "2026-03-23",
      "open": 9.430000305175781,
      "high": 9.529999732971191,
      "low": 8.979999542236328,
      "close": 9.289999961853027,
      "volume": 425300
    },
    {
      "time": "2026-03-24",
      "open": 9.109999656677246,
      "high": 9.3100004196167,
      "low": 8.850000381469727,
      "close": 8.989999771118164,
      "volume": 307400
    },
    {
      "time": "2026-03-25",
      "open": 9.300000190734863,
      "high": 9.819999694824219,
      "low": 9.279999732971191,
      "close": 9.420000076293945,
      "volume": 361500
    },
    {
      "time": "2026-03-26",
      "open": 9.25,
      "high": 9.649999618530273,
      "low": 9.010000228881836,
      "close": 9.050000190734863,
      "volume": 280900
    },
    {
      "time": "2026-03-27",
      "open": 8.930000305175781,
      "high": 9.029999732971191,
      "low": 8.760000228881836,
      "close": 8.800000190734863,
      "volume": 203100
    },
    {
      "time": "2026-03-30",
      "open": 9.149999618530273,
      "high": 9.149999618530273,
      "low": 8.75,
      "close": 8.850000381469727,
      "volume": 353600
    },
    {
      "time": "2026-03-31",
      "open": 8.970000267028809,
      "high": 9.319999694824219,
      "low": 8.779999732971191,
      "close": 9.180000305175781,
      "volume": 315000
    },
    {
      "time": "2026-04-01",
      "open": 9.239999771118164,
      "high": 9.420000076293945,
      "low": 9.100000381469727,
      "close": 9.229999542236328,
      "volume": 300800
    },
    {
      "time": "2026-04-02",
      "open": 9.140000343322754,
      "high": 9.239999771118164,
      "low": 8.8100004196167,
      "close": 9.039999961853027,
      "volume": 242600
    },
    {
      "time": "2026-04-06",
      "open": 9.039999961853027,
      "high": 9.649999618530273,
      "low": 9.029999732971191,
      "close": 9.289999961853027,
      "volume": 288400
    },
    {
      "time": "2026-04-07",
      "open": 9.1899995803833,
      "high": 9.390000343322754,
      "low": 8.979999542236328,
      "close": 9.329999923706055,
      "volume": 412100
    },
    {
      "time": "2026-04-08",
      "open": 9.760000228881836,
      "high": 10,
      "low": 9.109999656677246,
      "close": 9.199999809265137,
      "volume": 647900
    },
    {
      "time": "2026-04-09",
      "open": 7.400000095367432,
      "high": 8.270000457763672,
      "low": 6.329999923706055,
      "close": 6.349999904632568,
      "volume": 3003700
    },
    {
      "time": "2026-04-10",
      "open": 6.329999923706055,
      "high": 6.380000114440918,
      "low": 5.559999942779541,
      "close": 5.679999828338623,
      "volume": 2073800
    },
    {
      "time": "2026-04-13",
      "open": 5.679999828338623,
      "high": 6.78000020980835,
      "low": 5.670000076293945,
      "close": 6.539999961853027,
      "volume": 1381900
    },
    {
      "time": "2026-04-14",
      "open": 6.539999961853027,
      "high": 6.679999828338623,
      "low": 5.949999809265137,
      "close": 5.989999771118164,
      "volume": 973000
    },
    {
      "time": "2026-04-15",
      "open": 6.21999979019165,
      "high": 6.78000020980835,
      "low": 6.150000095367432,
      "close": 6.690000057220459,
      "volume": 1029000
    },
    {
      "time": "2026-04-16",
      "open": 6.900000095367432,
      "high": 7.010000228881836,
      "low": 6.28000020980835,
      "close": 6.28000020980835,
      "volume": 692900
    },
    {
      "time": "2026-04-17",
      "open": 6.460000038146973,
      "high": 7.199999809265137,
      "low": 6.449999809265137,
      "close": 6.659999847412109,
      "volume": 788100
    },
    {
      "time": "2026-04-20",
      "open": 6.559999942779541,
      "high": 6.570000171661377,
      "low": 6.260000228881836,
      "close": 6.489999771118164,
      "volume": 646700
    },
    {
      "time": "2026-04-21",
      "open": 6.550000190734863,
      "high": 6.659999847412109,
      "low": 6.170000076293945,
      "close": 6.179999828338623,
      "volume": 681300
    },
    {
      "time": "2026-04-22",
      "open": 6.28000020980835,
      "high": 6.320000171661377,
      "low": 6.039999961853027,
      "close": 6.230000019073486,
      "volume": 551800
    },
    {
      "time": "2026-04-23",
      "open": 6.150000095367432,
      "high": 6.179999828338623,
      "low": 5.920000076293945,
      "close": 6.099999904632568,
      "volume": 456700
    },
    {
      "time": "2026-04-24",
      "open": 6.039999961853027,
      "high": 6.159999847412109,
      "low": 5.960000038146973,
      "close": 6.150000095367432,
      "volume": 524600
    },
    {
      "time": "2026-04-27",
      "open": 6.139999866485596,
      "high": 6.159999847412109,
      "low": 5.940000057220459,
      "close": 6.010000228881836,
      "volume": 519000
    },
    {
      "time": "2026-04-28",
      "open": 6.010000228881836,
      "high": 6.139999866485596,
      "low": 5.940000057220459,
      "close": 6.079999923706055,
      "volume": 451900
    },
    {
      "time": "2026-04-29",
      "open": 6.050000190734863,
      "high": 6.050000190734863,
      "low": 5.650000095367432,
      "close": 5.659999847412109,
      "volume": 614700
    },
    {
      "time": "2026-04-30",
      "open": 5.690000057220459,
      "high": 5.869999885559082,
      "low": 5.650000095367432,
      "close": 5.849999904632568,
      "volume": 439800
    },
    {
      "time": "2026-05-01",
      "open": 5.829999923706055,
      "high": 6,
      "low": 5.630000114440918,
      "close": 5.75,
      "volume": 427500
    },
    {
      "time": "2026-05-04",
      "open": 5.75,
      "high": 5.900000095367432,
      "low": 5.340000152587891,
      "close": 5.360000133514404,
      "volume": 555100
    },
    {
      "time": "2026-05-05",
      "open": 5.440000057220459,
      "high": 5.489999771118164,
      "low": 5.239999771118164,
      "close": 5.409999847412109,
      "volume": 587700
    },
    {
      "time": "2026-05-06",
      "open": 5.480000019073486,
      "high": 5.570000171661377,
      "low": 5.329999923706055,
      "close": 5.510000228881836,
      "volume": 433400
    },
    {
      "time": "2026-05-07",
      "open": 5.570000171661377,
      "high": 5.699999809265137,
      "low": 5.5,
      "close": 5.53000020980835,
      "volume": 375100
    },
    {
      "time": "2026-05-08",
      "open": 5.53000020980835,
      "high": 5.53000020980835,
      "low": 5.28000020980835,
      "close": 5.329999923706055,
      "volume": 389300
    },
    {
      "time": "2026-05-11",
      "open": 5.28000020980835,
      "high": 5.340000152587891,
      "low": 5.099999904632568,
      "close": 5.139999866485596,
      "volume": 387400
    },
    {
      "time": "2026-05-12",
      "open": 5.150000095367432,
      "high": 5.150000095367432,
      "low": 4.940000057220459,
      "close": 5.070000171661377,
      "volume": 414200
    },
    {
      "time": "2026-05-13",
      "open": 5.019999980926514,
      "high": 5.059999942779541,
      "low": 4.840000152587891,
      "close": 5,
      "volume": 341300
    },
    {
      "time": "2026-05-14",
      "open": 5.010000228881836,
      "high": 5.320000171661377,
      "low": 4.920000076293945,
      "close": 5.179999828338623,
      "volume": 447900
    },
    {
      "time": "2026-05-15",
      "open": 5.159999847412109,
      "high": 5.159999847412109,
      "low": 4.929999828338623,
      "close": 4.960000038146973,
      "volume": 383700
    },
    {
      "time": "2026-05-18",
      "open": 4.960000038146973,
      "high": 5.239999771118164,
      "low": 4.949999809265137,
      "close": 5.079999923706055,
      "volume": 490400
    },
    {
      "time": "2026-05-19",
      "open": 5.039999961853027,
      "high": 5.139999866485596,
      "low": 4.909999847412109,
      "close": 5.070000171661377,
      "volume": 315000
    },
    {
      "time": "2026-05-20",
      "open": 5.079999923706055,
      "high": 5.349999904632568,
      "low": 4.909999847412109,
      "close": 5.329999923706055,
      "volume": 360200
    },
    {
      "time": "2026-05-21",
      "open": 5.239999771118164,
      "high": 5.409999847412109,
      "low": 5.099999904632568,
      "close": 5.369999885559082,
      "volume": 255700
    },
    {
      "time": "2026-05-22",
      "open": 5.360000133514404,
      "high": 5.639999866485596,
      "low": 5.360000133514404,
      "close": 5.539999961853027,
      "volume": 249800
    },
    {
      "time": "2026-05-26",
      "open": 5.590000152587891,
      "high": 5.800000190734863,
      "low": 5.46999979019165,
      "close": 5.769999980926514,
      "volume": 584400
    },
    {
      "time": "2026-05-27",
      "open": 5.71999979019165,
      "high": 6.170000076293945,
      "low": 5.650000095367432,
      "close": 6.119999885559082,
      "volume": 526200
    },
    {
      "time": "2026-05-28",
      "open": 6.139999866485596,
      "high": 6.800000190734863,
      "low": 6.03000020980835,
      "close": 6.550000190734863,
      "volume": 745700
    },
    {
      "time": "2026-05-29",
      "open": 6.510000228881836,
      "high": 6.510000228881836,
      "low": 6.230000019073486,
      "close": 6.239999771118164,
      "volume": 448400
    },
    {
      "time": "2026-06-01",
      "open": 6.199999809265137,
      "high": 6.349999904632568,
      "low": 6.110000133514404,
      "close": 6.150000095367432,
      "volume": 326200
    },
    {
      "time": "2026-06-02",
      "open": 6.170000076293945,
      "high": 6.360000133514404,
      "low": 5.980000019073486,
      "close": 6.21999979019165,
      "volume": 504300
    },
    {
      "time": "2026-06-03",
      "open": 6.079999923706055,
      "high": 6.099999904632568,
      "low": 5.869999885559082,
      "close": 6.019999980926514,
      "volume": 294200
    },
    {
      "time": "2026-06-04",
      "open": 6.090000152587891,
      "high": 6.400000095367432,
      "low": 6.070000171661377,
      "close": 6.329999923706055,
      "volume": 305300
    },
    {
      "time": "2026-06-05",
      "open": 6.239999771118164,
      "high": 6.320000171661377,
      "low": 5.860000133514404,
      "close": 5.920000076293945,
      "volume": 382600
    },
    {
      "time": "2026-06-08",
      "open": 6.03000020980835,
      "high": 6.130000114440918,
      "low": 5.900000095367432,
      "close": 6.110000133514404,
      "volume": 197800
    },
    {
      "time": "2026-06-09",
      "open": 6.079999923706055,
      "high": 6.28000020980835,
      "low": 5.920000076293945,
      "close": 6.25,
      "volume": 312500
    },
    {
      "time": "2026-06-10",
      "open": 6.239999771118164,
      "high": 6.550000190734863,
      "low": 6.179999828338623,
      "close": 6.269999980926514,
      "volume": 301500
    },
    {
      "time": "2026-06-11",
      "open": 6.309999942779541,
      "high": 6.449999809265137,
      "low": 6.010000228881836,
      "close": 6.449999809265137,
      "volume": 290100
    },
    {
      "time": "2026-06-12",
      "open": 6.440000057220459,
      "high": 6.46999979019165,
      "low": 6.28000020980835,
      "close": 6.349999904632568,
      "volume": 199600
    },
    {
      "time": "2026-06-15",
      "open": 6.429999828338623,
      "high": 6.559999942779541,
      "low": 6.010000228881836,
      "close": 6.010000228881836,
      "volume": 362800
    },
    {
      "time": "2026-06-16",
      "open": 6.019999980926514,
      "high": 6.139999866485596,
      "low": 5.630000114440918,
      "close": 5.659999847412109,
      "volume": 384000
    },
    {
      "time": "2026-06-17",
      "open": 5.659999847412109,
      "high": 6.079999923706055,
      "low": 5.619999885559082,
      "close": 5.820000171661377,
      "volume": 299400
    },
    {
      "time": "2026-06-18",
      "open": 5.869999885559082,
      "high": 5.96999979019165,
      "low": 5.730000019073486,
      "close": 5.900000095367432,
      "volume": 353200
    },
    {
      "time": "2026-06-22",
      "open": 5.840000152587891,
      "high": 5.869999885559082,
      "low": 5.550000190734863,
      "close": 5.599999904632568,
      "volume": 288500
    },
    {
      "time": "2026-06-23",
      "open": 5.550000190734863,
      "high": 5.78000020980835,
      "low": 5.519999980926514,
      "close": 5.519999980926514,
      "volume": 357500
    },
    {
      "time": "2026-06-24",
      "open": 5.559999942779541,
      "high": 5.949999809265137,
      "low": 5.559999942779541,
      "close": 5.690000057220459,
      "volume": 494200
    },
    {
      "time": "2026-06-25",
      "open": 5.710000038146973,
      "high": 5.829999923706055,
      "low": 5.400000095367432,
      "close": 5.619999885559082,
      "volume": 639100
    },
    {
      "time": "2026-06-26",
      "open": 5.559999942779541,
      "high": 5.920000076293945,
      "low": 5.519999980926514,
      "close": 5.730000019073486,
      "volume": 2395200
    },
    {
      "time": "2026-06-29",
      "open": 5.829999923706055,
      "high": 6.440000057220459,
      "low": 5.820000171661377,
      "close": 6.239999771118164,
      "volume": 706500
    },
    {
      "time": "2026-06-30",
      "open": 6.239999771118164,
      "high": 6.880000114440918,
      "low": 6.210000038146973,
      "close": 6.710000038146973,
      "volume": 958100
    },
    {
      "time": "2026-07-01",
      "open": 6.659999847412109,
      "high": 7.059999942779541,
      "low": 6.53000020980835,
      "close": 6.800000190734863,
      "volume": 552500
    },
    {
      "time": "2026-07-02",
      "open": 6.849999904632568,
      "high": 7.28000020980835,
      "low": 6.800000190734863,
      "close": 6.96999979019165,
      "volume": 848000
    },
    {
      "time": "2026-07-06",
      "open": 6.960000038146973,
      "high": 7.190000057220459,
      "low": 6.809999942779541,
      "close": 7.079999923706055,
      "volume": 497600
    },
    {
      "time": "2026-07-07",
      "open": 7.03000020980835,
      "high": 7.190000057220459,
      "low": 5.739999771118164,
      "close": 6.150000095367432,
      "volume": 1430900
    },
    {
      "time": "2026-07-08",
      "open": 6.059999942779541,
      "high": 6.199999809265137,
      "low": 5.869999885559082,
      "close": 5.940000057220459,
      "volume": 466800
    },
    {
      "time": "2026-07-09",
      "open": 4.690000057220459,
      "high": 5.130000114440918,
      "low": 3.890000104904175,
      "close": 3.940000057220459,
      "volume": 5335700
    },
    {
      "time": "2026-07-10",
      "open": 3.9600000381469727,
      "high": 4.179999828338623,
      "low": 3.809999942779541,
      "close": 3.869999885559082,
      "volume": 2156300
    },
    {
      "time": "2026-07-13",
      "open": 3.890000104904175,
      "high": 4.090000152587891,
      "low": 3.7100000381469727,
      "close": 3.819999933242798,
      "volume": 1131400
    },
    {
      "time": "2026-07-14",
      "open": 3.819999933242798,
      "high": 3.859999895095825,
      "low": 3.509999990463257,
      "close": 3.5399999618530273,
      "volume": 1049700
    },
    {
      "time": "2026-07-15",
      "open": 3.5399999618530273,
      "high": 3.7300000190734863,
      "low": 3.5299999713897705,
      "close": 3.569999933242798,
      "volume": 651800
    },
    {
      "time": "2026-07-16",
      "open": 3.559999942779541,
      "high": 3.5899999141693115,
      "low": 3.369999885559082,
      "close": 3.4000000953674316,
      "volume": 668600
    },
    {
      "time": "2026-07-17",
      "open": 3.4000000953674316,
      "high": 3.4700000286102295,
      "low": 3.2899999618530273,
      "close": 3.3399999141693115,
      "volume": 601900
    },
    {
      "time": "2026-07-20",
      "open": 3.299999952316284,
      "high": 3.3499999046325684,
      "low": 3.1700000762939453,
      "close": 3.180000066757202,
      "volume": 603100
    },
    {
      "time": "2026-07-21",
      "open": 3.180000066757202,
      "high": 3.5199999809265137,
      "low": 3.1700000762939453,
      "close": 3.4000000953674316,
      "volume": 603800
    },
    {
      "time": "2026-07-22",
      "open": 3.4100000858306885,
      "high": 3.5799999237060547,
      "low": 3.3299999237060547,
      "close": 3.5399999618530273,
      "volume": 800600
    },
    {
      "time": "2026-07-23",
      "open": 3.5,
      "high": 3.569999933242798,
      "low": 3.3299999237060547,
      "close": 3.369999885559082,
      "volume": 535800
    },
    {
      "time": "2026-07-24",
      "open": 3.8399999141693115,
      "high": 3.9200000762939453,
      "low": 3.5199999809265137,
      "close": 3.5399999618530273,
      "volume": 1664675
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 20.88639991760254
    },
    {
      "time": "2025-10-06",
      "value": 20.875999908447266
    },
    {
      "time": "2025-10-07",
      "value": 20.85859992980957
    },
    {
      "time": "2025-10-08",
      "value": 20.86239990234375
    },
    {
      "time": "2025-10-09",
      "value": 20.972599868774413
    },
    {
      "time": "2025-10-10",
      "value": 21.05559989929199
    },
    {
      "time": "2025-10-13",
      "value": 21.120999908447267
    },
    {
      "time": "2025-10-14",
      "value": 21.182799911499025
    },
    {
      "time": "2025-10-15",
      "value": 21.205599937438965
    },
    {
      "time": "2025-10-16",
      "value": 21.232799949645997
    },
    {
      "time": "2025-10-17",
      "value": 21.231199951171874
    },
    {
      "time": "2025-10-20",
      "value": 21.225199966430665
    },
    {
      "time": "2025-10-21",
      "value": 21.21219997406006
    },
    {
      "time": "2025-10-22",
      "value": 21.188399963378906
    },
    {
      "time": "2025-10-23",
      "value": 21.17659996032715
    },
    {
      "time": "2025-10-24",
      "value": 21.19919994354248
    },
    {
      "time": "2025-10-27",
      "value": 21.251199951171873
    },
    {
      "time": "2025-10-28",
      "value": 21.283399963378905
    },
    {
      "time": "2025-10-29",
      "value": 21.305599975585938
    },
    {
      "time": "2025-10-30",
      "value": 21.314799995422362
    },
    {
      "time": "2025-10-31",
      "value": 21.33560001373291
    },
    {
      "time": "2025-11-03",
      "value": 21.330799980163576
    },
    {
      "time": "2025-11-04",
      "value": 21.30599998474121
    },
    {
      "time": "2025-11-05",
      "value": 21.27759998321533
    },
    {
      "time": "2025-11-06",
      "value": 21.219199981689453
    },
    {
      "time": "2025-11-07",
      "value": 21.193999977111815
    },
    {
      "time": "2025-11-10",
      "value": 21.151199989318847
    },
    {
      "time": "2025-11-11",
      "value": 21.09400001525879
    },
    {
      "time": "2025-11-12",
      "value": 21.047600021362303
    },
    {
      "time": "2025-11-13",
      "value": 21.02
    },
    {
      "time": "2025-11-14",
      "value": 20.973199996948242
    },
    {
      "time": "2025-11-17",
      "value": 20.907400016784667
    },
    {
      "time": "2025-11-18",
      "value": 20.864400024414063
    },
    {
      "time": "2025-11-19",
      "value": 20.79520004272461
    },
    {
      "time": "2025-11-20",
      "value": 20.728600044250488
    },
    {
      "time": "2025-11-21",
      "value": 20.678200073242188
    },
    {
      "time": "2025-11-24",
      "value": 20.624400062561037
    },
    {
      "time": "2025-11-25",
      "value": 20.567600059509278
    },
    {
      "time": "2025-11-26",
      "value": 20.51320007324219
    },
    {
      "time": "2025-11-28",
      "value": 20.456800079345705
    },
    {
      "time": "2025-12-01",
      "value": 20.394600105285644
    },
    {
      "time": "2025-12-02",
      "value": 20.31480010986328
    },
    {
      "time": "2025-12-03",
      "value": 20.239800109863282
    },
    {
      "time": "2025-12-04",
      "value": 20.21720012664795
    },
    {
      "time": "2025-12-05",
      "value": 20.195200119018555
    },
    {
      "time": "2025-12-08",
      "value": 20.156800117492676
    },
    {
      "time": "2025-12-09",
      "value": 20.103000106811525
    },
    {
      "time": "2025-12-10",
      "value": 20.040000114440918
    },
    {
      "time": "2025-12-11",
      "value": 19.972600135803223
    },
    {
      "time": "2025-12-12",
      "value": 19.902000122070312
    },
    {
      "time": "2025-12-15",
      "value": 19.79920009613037
    },
    {
      "time": "2025-12-16",
      "value": 19.686000099182127
    },
    {
      "time": "2025-12-17",
      "value": 19.58320007324219
    },
    {
      "time": "2025-12-18",
      "value": 19.47200008392334
    },
    {
      "time": "2025-12-19",
      "value": 19.266400108337404
    },
    {
      "time": "2025-12-22",
      "value": 19.08920009613037
    },
    {
      "time": "2025-12-23",
      "value": 18.94440010070801
    },
    {
      "time": "2025-12-24",
      "value": 18.794400100708007
    },
    {
      "time": "2025-12-26",
      "value": 18.662200088500978
    },
    {
      "time": "2025-12-29",
      "value": 18.536800079345703
    },
    {
      "time": "2025-12-30",
      "value": 18.4588000869751
    },
    {
      "time": "2025-12-31",
      "value": 18.37760009765625
    },
    {
      "time": "2026-01-02",
      "value": 18.297200088500976
    },
    {
      "time": "2026-01-05",
      "value": 18.249000091552734
    },
    {
      "time": "2026-01-06",
      "value": 18.201200103759767
    },
    {
      "time": "2026-01-07",
      "value": 18.125800132751465
    },
    {
      "time": "2026-01-08",
      "value": 18.037600135803224
    },
    {
      "time": "2026-01-09",
      "value": 17.96540012359619
    },
    {
      "time": "2026-01-12",
      "value": 17.91060012817383
    },
    {
      "time": "2026-01-13",
      "value": 17.854600105285645
    },
    {
      "time": "2026-01-14",
      "value": 17.78500011444092
    },
    {
      "time": "2026-01-15",
      "value": 17.735800132751464
    },
    {
      "time": "2026-01-16",
      "value": 17.67700012207031
    },
    {
      "time": "2026-01-20",
      "value": 17.626600131988525
    },
    {
      "time": "2026-01-21",
      "value": 17.596000118255617
    },
    {
      "time": "2026-01-22",
      "value": 17.541400108337402
    },
    {
      "time": "2026-01-23",
      "value": 17.494400100708006
    },
    {
      "time": "2026-01-26",
      "value": 17.43660009384155
    },
    {
      "time": "2026-01-27",
      "value": 17.382000102996827
    },
    {
      "time": "2026-01-28",
      "value": 17.322800121307374
    },
    {
      "time": "2026-01-29",
      "value": 17.26160011291504
    },
    {
      "time": "2026-01-30",
      "value": 17.19680009841919
    },
    {
      "time": "2026-02-02",
      "value": 17.125800075531007
    },
    {
      "time": "2026-02-03",
      "value": 17.047800064086914
    },
    {
      "time": "2026-02-04",
      "value": 16.952600078582762
    },
    {
      "time": "2026-02-05",
      "value": 16.866800060272215
    },
    {
      "time": "2026-02-06",
      "value": 16.813800048828124
    },
    {
      "time": "2026-02-09",
      "value": 16.75260004043579
    },
    {
      "time": "2026-02-10",
      "value": 16.6896000289917
    },
    {
      "time": "2026-02-11",
      "value": 16.594200019836425
    },
    {
      "time": "2026-02-12",
      "value": 16.489600009918213
    },
    {
      "time": "2026-02-13",
      "value": 16.37800001144409
    },
    {
      "time": "2026-02-17",
      "value": 16.264600028991698
    },
    {
      "time": "2026-02-18",
      "value": 16.13040002822876
    },
    {
      "time": "2026-02-19",
      "value": 15.99200002670288
    },
    {
      "time": "2026-02-20",
      "value": 15.86200002670288
    },
    {
      "time": "2026-02-23",
      "value": 15.71880002975464
    },
    {
      "time": "2026-02-24",
      "value": 15.594800033569335
    },
    {
      "time": "2026-02-25",
      "value": 15.481000022888184
    },
    {
      "time": "2026-02-26",
      "value": 15.37440004348755
    },
    {
      "time": "2026-02-27",
      "value": 15.280800056457519
    },
    {
      "time": "2026-03-02",
      "value": 15.189200077056885
    },
    {
      "time": "2026-03-03",
      "value": 15.097200088500976
    },
    {
      "time": "2026-03-04",
      "value": 15.00680009841919
    },
    {
      "time": "2026-03-05",
      "value": 14.909800090789794
    },
    {
      "time": "2026-03-06",
      "value": 14.799600086212159
    },
    {
      "time": "2026-03-09",
      "value": 14.668600082397461
    },
    {
      "time": "2026-03-10",
      "value": 14.526600074768066
    },
    {
      "time": "2026-03-11",
      "value": 14.403400077819825
    },
    {
      "time": "2026-03-12",
      "value": 14.27700008392334
    },
    {
      "time": "2026-03-13",
      "value": 14.124600086212158
    },
    {
      "time": "2026-03-16",
      "value": 13.981000061035155
    },
    {
      "time": "2026-03-17",
      "value": 13.83880006790161
    },
    {
      "time": "2026-03-18",
      "value": 13.6832000541687
    },
    {
      "time": "2026-03-19",
      "value": 13.516400051116943
    },
    {
      "time": "2026-03-20",
      "value": 13.354800033569337
    },
    {
      "time": "2026-03-23",
      "value": 13.193200016021729
    },
    {
      "time": "2026-03-24",
      "value": 13.025000019073486
    },
    {
      "time": "2026-03-25",
      "value": 12.859400005340577
    },
    {
      "time": "2026-03-26",
      "value": 12.70120002746582
    },
    {
      "time": "2026-03-27",
      "value": 12.541800022125244
    },
    {
      "time": "2026-03-30",
      "value": 12.368800029754638
    },
    {
      "time": "2026-03-31",
      "value": 12.21540002822876
    },
    {
      "time": "2026-04-01",
      "value": 12.08120002746582
    },
    {
      "time": "2026-04-02",
      "value": 11.94540002822876
    },
    {
      "time": "2026-04-06",
      "value": 11.81700002670288
    },
    {
      "time": "2026-04-07",
      "value": 11.68540002822876
    },
    {
      "time": "2026-04-08",
      "value": 11.568400020599364
    },
    {
      "time": "2026-04-09",
      "value": 11.390200014114379
    },
    {
      "time": "2026-04-10",
      "value": 11.211800003051758
    },
    {
      "time": "2026-04-13",
      "value": 11.058199996948241
    },
    {
      "time": "2026-04-14",
      "value": 10.903799991607666
    },
    {
      "time": "2026-04-15",
      "value": 10.762799997329711
    },
    {
      "time": "2026-04-16",
      "value": 10.620799999237061
    },
    {
      "time": "2026-04-17",
      "value": 10.509599990844727
    },
    {
      "time": "2026-04-20",
      "value": 10.376199989318847
    },
    {
      "time": "2026-04-21",
      "value": 10.205999994277954
    },
    {
      "time": "2026-04-22",
      "value": 10.04159999847412
    },
    {
      "time": "2026-04-23",
      "value": 9.870799989700318
    },
    {
      "time": "2026-04-24",
      "value": 9.72420000076294
    },
    {
      "time": "2026-04-27",
      "value": 9.587000007629394
    },
    {
      "time": "2026-04-28",
      "value": 9.45840000152588
    },
    {
      "time": "2026-04-29",
      "value": 9.318799991607666
    },
    {
      "time": "2026-04-30",
      "value": 9.18479998588562
    },
    {
      "time": "2026-05-01",
      "value": 9.04479998588562
    },
    {
      "time": "2026-05-04",
      "value": 8.902199993133545
    },
    {
      "time": "2026-05-05",
      "value": 8.77359998703003
    },
    {
      "time": "2026-05-06",
      "value": 8.627599983215331
    },
    {
      "time": "2026-05-07",
      "value": 8.46979998588562
    },
    {
      "time": "2026-05-08",
      "value": 8.308599977493285
    },
    {
      "time": "2026-05-11",
      "value": 8.155799980163573
    },
    {
      "time": "2026-05-12",
      "value": 7.999399976730347
    },
    {
      "time": "2026-05-13",
      "value": 7.841999979019165
    },
    {
      "time": "2026-05-14",
      "value": 7.6911999702453615
    },
    {
      "time": "2026-05-15",
      "value": 7.540399971008301
    },
    {
      "time": "2026-05-18",
      "value": 7.402199974060059
    },
    {
      "time": "2026-05-19",
      "value": 7.287599973678589
    },
    {
      "time": "2026-05-20",
      "value": 7.187199964523315
    },
    {
      "time": "2026-05-21",
      "value": 7.0829999637603756
    },
    {
      "time": "2026-05-22",
      "value": 6.9987999629974365
    },
    {
      "time": "2026-05-26",
      "value": 6.921399955749512
    },
    {
      "time": "2026-05-27",
      "value": 6.851599960327149
    },
    {
      "time": "2026-05-28",
      "value": 6.790399971008301
    },
    {
      "time": "2026-05-29",
      "value": 6.72379997253418
    },
    {
      "time": "2026-06-01",
      "value": 6.663599977493286
    },
    {
      "time": "2026-06-02",
      "value": 6.6057999801635745
    },
    {
      "time": "2026-06-03",
      "value": 6.540399980545044
    },
    {
      "time": "2026-06-04",
      "value": 6.487199983596802
    },
    {
      "time": "2026-06-05",
      "value": 6.417199983596801
    },
    {
      "time": "2026-06-08",
      "value": 6.358399982452393
    },
    {
      "time": "2026-06-09",
      "value": 6.3073999786376955
    },
    {
      "time": "2026-06-10",
      "value": 6.255799970626831
    },
    {
      "time": "2026-06-11",
      "value": 6.201199960708618
    },
    {
      "time": "2026-06-12",
      "value": 6.143599967956543
    },
    {
      "time": "2026-06-15",
      "value": 6.082999973297119
    },
    {
      "time": "2026-06-16",
      "value": 6.010399971008301
    },
    {
      "time": "2026-06-17",
      "value": 5.940199975967407
    },
    {
      "time": "2026-06-18",
      "value": 5.874199981689453
    },
    {
      "time": "2026-06-22",
      "value": 5.8591999816894536
    },
    {
      "time": "2026-06-23",
      "value": 5.855999984741211
    },
    {
      "time": "2026-06-24",
      "value": 5.83899998664856
    },
    {
      "time": "2026-06-25",
      "value": 5.831599988937378
    },
    {
      "time": "2026-06-26",
      "value": 5.812399988174438
    },
    {
      "time": "2026-06-29",
      "value": 5.8115999794006346
    },
    {
      "time": "2026-06-30",
      "value": 5.812599983215332
    },
    {
      "time": "2026-07-01",
      "value": 5.818799991607666
    },
    {
      "time": "2026-07-02",
      "value": 5.834599990844726
    },
    {
      "time": "2026-07-06",
      "value": 5.8515999889373775
    },
    {
      "time": "2026-07-07",
      "value": 5.852599992752075
    },
    {
      "time": "2026-07-08",
      "value": 5.848399991989136
    },
    {
      "time": "2026-07-09",
      "value": 5.8069999885559085
    },
    {
      "time": "2026-07-10",
      "value": 5.7627999877929685
    },
    {
      "time": "2026-07-13",
      "value": 5.7259999895095826
    },
    {
      "time": "2026-07-14",
      "value": 5.679799990653992
    },
    {
      "time": "2026-07-15",
      "value": 5.636199989318848
    },
    {
      "time": "2026-07-16",
      "value": 5.5969999885559085
    },
    {
      "time": "2026-07-17",
      "value": 5.555599989891053
    },
    {
      "time": "2026-07-20",
      "value": 5.5089999866485595
    },
    {
      "time": "2026-07-21",
      "value": 5.466399984359741
    },
    {
      "time": "2026-07-22",
      "value": 5.43059998512268
    },
    {
      "time": "2026-07-23",
      "value": 5.39519998550415
    },
    {
      "time": "2026-07-24",
      "value": 5.364599981307983
    }
  ],
  "analysis": null
}