{
  "ok": true,
  "cached": false,
  "ticker": "CLIK",
  "price": 1.27,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Chan Chun Sing",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 49869,
      "avg_price": 1.03,
      "filing_date": "2026-09-11"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "CLIK CEO Buys Shares, Reaffirming Commitment to Long-Term Growth",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/clik-ceo-buys-shares-reaffirming-120000417.html",
      "published": "2026-09-11"
    },
    {
      "title": "CLIK Enters Shandong Silver Economy: Care U Signs MOU to Expand Home Nursing into China’s Largest Elderly Province via Qingdao Weipu Network",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/clik-enters-shandong-silver-economy-130000725.html",
      "published": "2026-09-01"
    },
    {
      "title": "Click Holdings Logistics Segment Surges Over 42% YoY in Q4; Record high HK$4.4 million in June; and 135,000+ Service Hours Drive Operating Leverage and Expansion Momentum",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/small-business/articles/click-holdings-logistics-segment-surges-143000666.html",
      "published": "2026-08-25"
    },
    {
      "title": "Logistics Division Hyper-Growth (+80% CAGR) Unlocks Multi-Year Run Rate — Accelerating CLIK’s High-Margin Care U Expansion & Strategic Spin-Off",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/small-business/articles/logistics-division-hyper-growth-80-120000676.html",
      "published": "2026-07-21"
    },
    {
      "title": "Click Holdings Limited (CLIK) Surpasses 6 Million Senior Care Hours; Unveils Global ESG Framework to Power International and Mainland China Expansion",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/click-holdings-limited-clik-surpasses-110000872.html",
      "published": "2026-07-17"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 10.289999961853027,
      "high": 10.710000038146973,
      "low": 9.84000015258789,
      "close": 10.050000190734863,
      "volume": 16323
    },
    {
      "time": "2025-09-16",
      "open": 10.40999984741211,
      "high": 10.40999984741211,
      "low": 9.600000381469727,
      "close": 9.84000015258789,
      "volume": 10600
    },
    {
      "time": "2025-09-17",
      "open": 9.119999885559082,
      "high": 9.779999732971191,
      "low": 9.119999885559082,
      "close": 9.539999961853027,
      "volume": 8660
    },
    {
      "time": "2025-09-18",
      "open": 9.300000190734863,
      "high": 9.569999694824219,
      "low": 9.300000190734863,
      "close": 9.569999694824219,
      "volume": 6363
    },
    {
      "time": "2025-09-19",
      "open": 9.300000190734863,
      "high": 9.600000381469727,
      "low": 9.149999618530273,
      "close": 9.329999923706055,
      "volume": 10993
    },
    {
      "time": "2025-09-22",
      "open": 9.300000190734863,
      "high": 9.449999809265137,
      "low": 9,
      "close": 9.449999809265137,
      "volume": 9613
    },
    {
      "time": "2025-09-23",
      "open": 9.359999656677246,
      "high": 9.479999542236328,
      "low": 9,
      "close": 9.180000305175781,
      "volume": 6817
    },
    {
      "time": "2025-09-24",
      "open": 9.300000190734863,
      "high": 9.449999809265137,
      "low": 8.850000381469727,
      "close": 9.449999809265137,
      "volume": 11887
    },
    {
      "time": "2025-09-25",
      "open": 9.270000457763672,
      "high": 9.449999809265137,
      "low": 8.880000114440918,
      "close": 9.0600004196167,
      "volume": 9203
    },
    {
      "time": "2025-09-26",
      "open": 9,
      "high": 9.300000190734863,
      "low": 8.90999984741211,
      "close": 9.09000015258789,
      "volume": 3953
    },
    {
      "time": "2025-09-29",
      "open": 9.300000190734863,
      "high": 9.300000190734863,
      "low": 8.789999961853027,
      "close": 8.850000381469727,
      "volume": 11180
    },
    {
      "time": "2025-09-30",
      "open": 9.0600004196167,
      "high": 14.399999618530273,
      "low": 9,
      "close": 9.119999885559082,
      "volume": 2630370
    },
    {
      "time": "2025-10-01",
      "open": 8.880000114440918,
      "high": 9.329999923706055,
      "low": 8.699999809265137,
      "close": 9.09000015258789,
      "volume": 74147
    },
    {
      "time": "2025-10-02",
      "open": 8.729999542236328,
      "high": 9.180000305175781,
      "low": 7.860000133514404,
      "close": 8.789999961853027,
      "volume": 42850
    },
    {
      "time": "2025-10-03",
      "open": 9.539999961853027,
      "high": 9.989999771118164,
      "low": 8.880000114440918,
      "close": 9.300000190734863,
      "volume": 46860
    },
    {
      "time": "2025-10-06",
      "open": 9.569999694824219,
      "high": 9.84000015258789,
      "low": 9.029999732971191,
      "close": 9.449999809265137,
      "volume": 14693
    },
    {
      "time": "2025-10-07",
      "open": 8.100000381469727,
      "high": 8.460000038146973,
      "low": 7.5,
      "close": 8.220000267028809,
      "volume": 85263
    },
    {
      "time": "2025-10-08",
      "open": 8.100000381469727,
      "high": 8.550000190734863,
      "low": 8.100000381469727,
      "close": 8.520000457763672,
      "volume": 15220
    },
    {
      "time": "2025-10-09",
      "open": 8.399999618530273,
      "high": 8.550000190734863,
      "low": 7.949999809265137,
      "close": 8.399999618530273,
      "volume": 36563
    },
    {
      "time": "2025-10-10",
      "open": 7.039999961853027,
      "high": 8.071999549865723,
      "low": 6.6479997634887695,
      "close": 7.559999942779541,
      "volume": 82700
    },
    {
      "time": "2025-10-13",
      "open": 7.590000152587891,
      "high": 11.390000343322754,
      "low": 7.205999851226807,
      "close": 8.850000381469727,
      "volume": 315200
    },
    {
      "time": "2025-10-14",
      "open": 8.050000190734863,
      "high": 8.407999992370605,
      "low": 7.400000095367432,
      "close": 7.53000020980835,
      "volume": 94300
    },
    {
      "time": "2025-10-15",
      "open": 7.547999858856201,
      "high": 7.775000095367432,
      "low": 7.300000190734863,
      "close": 7.440000057220459,
      "volume": 55200
    },
    {
      "time": "2025-10-16",
      "open": 7.440000057220459,
      "high": 7.440000057220459,
      "low": 6.920000076293945,
      "close": 7.039999961853027,
      "volume": 46800
    },
    {
      "time": "2025-10-17",
      "open": 7.039999961853027,
      "high": 7.289999961853027,
      "low": 6.900000095367432,
      "close": 7.014999866485596,
      "volume": 22100
    },
    {
      "time": "2025-10-20",
      "open": 6.949999809265137,
      "high": 6.994999885559082,
      "low": 6.451000213623047,
      "close": 6.5,
      "volume": 37900
    },
    {
      "time": "2025-10-21",
      "open": 6.480000019073486,
      "high": 6.650000095367432,
      "low": 6.119999885559082,
      "close": 6.650000095367432,
      "volume": 20500
    },
    {
      "time": "2025-10-22",
      "open": 6.550000190734863,
      "high": 6.550000190734863,
      "low": 5.8379998207092285,
      "close": 5.989999771118164,
      "volume": 20900
    },
    {
      "time": "2025-10-23",
      "open": 5.820000171661377,
      "high": 6.119999885559082,
      "low": 5.820000171661377,
      "close": 6.019999980926514,
      "volume": 12000
    },
    {
      "time": "2025-10-24",
      "open": 6.190000057220459,
      "high": 6.389999866485596,
      "low": 5.800000190734863,
      "close": 6.210000038146973,
      "volume": 2751600
    },
    {
      "time": "2025-10-27",
      "open": 10.6899995803833,
      "high": 11.800000190734863,
      "low": 9.109999656677246,
      "close": 10.460000038146973,
      "volume": 15713900
    },
    {
      "time": "2025-10-28",
      "open": 10.020000457763672,
      "high": 10.1899995803833,
      "low": 7.300000190734863,
      "close": 7.559999942779541,
      "volume": 577400
    },
    {
      "time": "2025-10-29",
      "open": 8.180000305175781,
      "high": 8.789999961853027,
      "low": 7.369999885559082,
      "close": 7.46999979019165,
      "volume": 258500
    },
    {
      "time": "2025-10-30",
      "open": 6.900000095367432,
      "high": 7.409999847412109,
      "low": 6.630000114440918,
      "close": 7.159999847412109,
      "volume": 64300
    },
    {
      "time": "2025-10-31",
      "open": 7,
      "high": 7.488999843597412,
      "low": 6.949999809265137,
      "close": 7.059999942779541,
      "volume": 63200
    },
    {
      "time": "2025-11-03",
      "open": 6.949999809265137,
      "high": 8.699000358581543,
      "low": 6.949999809265137,
      "close": 7.869999885559082,
      "volume": 95000
    },
    {
      "time": "2025-11-04",
      "open": 7.360000133514404,
      "high": 8.154999732971191,
      "low": 7.329999923706055,
      "close": 7.559999942779541,
      "volume": 28300
    },
    {
      "time": "2025-11-05",
      "open": 7.230000019073486,
      "high": 7.744999885559082,
      "low": 7.230000019073486,
      "close": 7.369999885559082,
      "volume": 12400
    },
    {
      "time": "2025-11-06",
      "open": 7.730000019073486,
      "high": 7.730000019073486,
      "low": 7.380000114440918,
      "close": 7.400000095367432,
      "volume": 11900
    },
    {
      "time": "2025-11-07",
      "open": 7.063000202178955,
      "high": 7.300000190734863,
      "low": 6.909999847412109,
      "close": 6.909999847412109,
      "volume": 9900
    },
    {
      "time": "2025-11-10",
      "open": 6.840000152587891,
      "high": 7.599999904632568,
      "low": 6.739999771118164,
      "close": 6.849999904632568,
      "volume": 25900
    },
    {
      "time": "2025-11-11",
      "open": 6.690000057220459,
      "high": 6.800000190734863,
      "low": 6.579999923706055,
      "close": 6.590000152587891,
      "volume": 19500
    },
    {
      "time": "2025-11-12",
      "open": 6.590000152587891,
      "high": 6.789999961853027,
      "low": 6.5,
      "close": 6.599999904632568,
      "volume": 11100
    },
    {
      "time": "2025-11-13",
      "open": 6.340000152587891,
      "high": 6.492000102996826,
      "low": 6.043000221252441,
      "close": 6.199999809265137,
      "volume": 11500
    },
    {
      "time": "2025-11-14",
      "open": 6.079999923706055,
      "high": 6.25,
      "low": 6,
      "close": 6,
      "volume": 7000
    },
    {
      "time": "2025-11-17",
      "open": 6,
      "high": 7.050000190734863,
      "low": 5.96999979019165,
      "close": 6.769999980926514,
      "volume": 970300
    },
    {
      "time": "2025-11-18",
      "open": 7.639999866485596,
      "high": 8.649999618530273,
      "low": 7.13100004196167,
      "close": 7.989999771118164,
      "volume": 4087900
    },
    {
      "time": "2025-11-19",
      "open": 7.809999942779541,
      "high": 7.890999794006348,
      "low": 7.099999904632568,
      "close": 7.360000133514404,
      "volume": 113500
    },
    {
      "time": "2025-11-20",
      "open": 7.309999942779541,
      "high": 7.550000190734863,
      "low": 7.001999855041504,
      "close": 7.010000228881836,
      "volume": 33900
    },
    {
      "time": "2025-11-21",
      "open": 7,
      "high": 7.070000171661377,
      "low": 5.997000217437744,
      "close": 6.230000019073486,
      "volume": 14600
    },
    {
      "time": "2025-11-24",
      "open": 6.300000190734863,
      "high": 6.4070000648498535,
      "low": 6.230000019073486,
      "close": 6.300000190734863,
      "volume": 10600
    },
    {
      "time": "2025-11-25",
      "open": 6.300000190734863,
      "high": 6.429999828338623,
      "low": 6.019999980926514,
      "close": 6.079999923706055,
      "volume": 92000
    },
    {
      "time": "2025-11-26",
      "open": 6.070000171661377,
      "high": 6.079999923706055,
      "low": 5.789999961853027,
      "close": 5.789999961853027,
      "volume": 15500
    },
    {
      "time": "2025-11-28",
      "open": 5.78000020980835,
      "high": 5.9730000495910645,
      "low": 5.78000020980835,
      "close": 5.909999847412109,
      "volume": 5700
    },
    {
      "time": "2025-12-01",
      "open": 5.869999885559082,
      "high": 5.948999881744385,
      "low": 5.619999885559082,
      "close": 5.760000228881836,
      "volume": 10900
    },
    {
      "time": "2025-12-02",
      "open": 5.800000190734863,
      "high": 5.800000190734863,
      "low": 5.349999904632568,
      "close": 5.739999771118164,
      "volume": 13400
    },
    {
      "time": "2025-12-03",
      "open": 5.559000015258789,
      "high": 5.71999979019165,
      "low": 5.550000190734863,
      "close": 5.559999942779541,
      "volume": 7700
    },
    {
      "time": "2025-12-04",
      "open": 5.46999979019165,
      "high": 5.769999980926514,
      "low": 5.46999979019165,
      "close": 5.699999809265137,
      "volume": 9100
    },
    {
      "time": "2025-12-05",
      "open": 6.260000228881836,
      "high": 8.449999809265137,
      "low": 6.179999828338623,
      "close": 6.550000190734863,
      "volume": 646000
    },
    {
      "time": "2025-12-08",
      "open": 6.449999809265137,
      "high": 6.449999809265137,
      "low": 6,
      "close": 6.159999847412109,
      "volume": 51600
    },
    {
      "time": "2025-12-09",
      "open": 5.96999979019165,
      "high": 6.079999923706055,
      "low": 5.900000095367432,
      "close": 5.900000095367432,
      "volume": 22800
    },
    {
      "time": "2025-12-10",
      "open": 5.900000095367432,
      "high": 5.920000076293945,
      "low": 5.739999771118164,
      "close": 5.789999961853027,
      "volume": 10100
    },
    {
      "time": "2025-12-11",
      "open": 5.96999979019165,
      "high": 5.989999771118164,
      "low": 5.699999809265137,
      "close": 5.71999979019165,
      "volume": 10700
    },
    {
      "time": "2025-12-12",
      "open": 5.829999923706055,
      "high": 5.986999988555908,
      "low": 5.610000133514404,
      "close": 5.610000133514404,
      "volume": 17100
    },
    {
      "time": "2025-12-15",
      "open": 5.510000228881836,
      "high": 7.199999809265137,
      "low": 5.380000114440918,
      "close": 7.199999809265137,
      "volume": 203400
    },
    {
      "time": "2025-12-16",
      "open": 6.510000228881836,
      "high": 6.699999809265137,
      "low": 5.829999923706055,
      "close": 6.039999961853027,
      "volume": 66300
    },
    {
      "time": "2025-12-17",
      "open": 6.110000133514404,
      "high": 6.110000133514404,
      "low": 5.75,
      "close": 5.760000228881836,
      "volume": 35800
    },
    {
      "time": "2025-12-18",
      "open": 5.900000095367432,
      "high": 5.949999809265137,
      "low": 5.630000114440918,
      "close": 5.630000114440918,
      "volume": 27100
    },
    {
      "time": "2025-12-19",
      "open": 5.679999828338623,
      "high": 5.820000171661377,
      "low": 5.630000114440918,
      "close": 5.710000038146973,
      "volume": 15700
    },
    {
      "time": "2025-12-22",
      "open": 5.920000076293945,
      "high": 5.96999979019165,
      "low": 5.855999946594238,
      "close": 5.96999979019165,
      "volume": 4800
    },
    {
      "time": "2025-12-23",
      "open": 5.730000019073486,
      "high": 5.800000190734863,
      "low": 5.550000190734863,
      "close": 5.690000057220459,
      "volume": 10700
    },
    {
      "time": "2025-12-24",
      "open": 5.679999828338623,
      "high": 5.78000020980835,
      "low": 5.578000068664551,
      "close": 5.659999847412109,
      "volume": 5100
    },
    {
      "time": "2025-12-26",
      "open": 5.630000114440918,
      "high": 5.78000020980835,
      "low": 5.53000020980835,
      "close": 5.539999961853027,
      "volume": 7000
    },
    {
      "time": "2025-12-29",
      "open": 5.599999904632568,
      "high": 5.639999866485596,
      "low": 5.309999942779541,
      "close": 5.420000076293945,
      "volume": 21600
    },
    {
      "time": "2025-12-30",
      "open": 5.559999942779541,
      "high": 5.559999942779541,
      "low": 5.199999809265137,
      "close": 5.340000152587891,
      "volume": 19700
    },
    {
      "time": "2025-12-31",
      "open": 5.789999961853027,
      "high": 5.789999961853027,
      "low": 5.239999771118164,
      "close": 5.25,
      "volume": 8000
    },
    {
      "time": "2026-01-02",
      "open": 5.329999923706055,
      "high": 5.539999961853027,
      "low": 5.329999923706055,
      "close": 5.329999923706055,
      "volume": 6400
    },
    {
      "time": "2026-01-05",
      "open": 5.329999923706055,
      "high": 5.460000038146973,
      "low": 5.270999908447266,
      "close": 5.289999961853027,
      "volume": 5100
    },
    {
      "time": "2026-01-06",
      "open": 5.25,
      "high": 5.473999977111816,
      "low": 5.25,
      "close": 5.300000190734863,
      "volume": 6500
    },
    {
      "time": "2026-01-07",
      "open": 5.340000152587891,
      "high": 5.565000057220459,
      "low": 5.110000133514404,
      "close": 5.110000133514404,
      "volume": 12200
    },
    {
      "time": "2026-01-08",
      "open": 5.300000190734863,
      "high": 5.389999866485596,
      "low": 5.119999885559082,
      "close": 5.119999885559082,
      "volume": 2800
    },
    {
      "time": "2026-01-09",
      "open": 5.150000095367432,
      "high": 5.21999979019165,
      "low": 4.949999809265137,
      "close": 4.949999809265137,
      "volume": 4300
    },
    {
      "time": "2026-01-12",
      "open": 5.010000228881836,
      "high": 5.144999980926514,
      "low": 5.010000228881836,
      "close": 5.050000190734863,
      "volume": 4100
    },
    {
      "time": "2026-01-13",
      "open": 5.050000190734863,
      "high": 5.195000171661377,
      "low": 4.960000038146973,
      "close": 5.039999961853027,
      "volume": 11400
    },
    {
      "time": "2026-01-14",
      "open": 5.050000190734863,
      "high": 5.21999979019165,
      "low": 4.559999942779541,
      "close": 5.21999979019165,
      "volume": 18300
    },
    {
      "time": "2026-01-15",
      "open": 5.079999923706055,
      "high": 5.269999980926514,
      "low": 4.86299991607666,
      "close": 5.039999961853027,
      "volume": 26400
    },
    {
      "time": "2026-01-16",
      "open": 4.889999866485596,
      "high": 5.119999885559082,
      "low": 4.809999942779541,
      "close": 5,
      "volume": 18800
    },
    {
      "time": "2026-01-20",
      "open": 4.873000144958496,
      "high": 4.960000038146973,
      "low": 4.849999904632568,
      "close": 4.910999774932861,
      "volume": 4200
    },
    {
      "time": "2026-01-21",
      "open": 4.909999847412109,
      "high": 4.920000076293945,
      "low": 4.619999885559082,
      "close": 4.769999980926514,
      "volume": 6700
    },
    {
      "time": "2026-01-22",
      "open": 4.900000095367432,
      "high": 4.900000095367432,
      "low": 4.864999771118164,
      "close": 4.894999980926514,
      "volume": 1300
    },
    {
      "time": "2026-01-23",
      "open": 4.744999885559082,
      "high": 4.889999866485596,
      "low": 4.744999885559082,
      "close": 4.880000114440918,
      "volume": 3700
    },
    {
      "time": "2026-01-26",
      "open": 4.585000038146973,
      "high": 4.760000228881836,
      "low": 4.585000038146973,
      "close": 4.699999809265137,
      "volume": 5400
    },
    {
      "time": "2026-01-27",
      "open": 4.690000057220459,
      "high": 4.926000118255615,
      "low": 4.320000171661377,
      "close": 4.926000118255615,
      "volume": 6200
    },
    {
      "time": "2026-01-28",
      "open": 4.869999885559082,
      "high": 4.869999885559082,
      "low": 4.869999885559082,
      "close": 4.869999885559082,
      "volume": 4100
    },
    {
      "time": "2026-01-29",
      "open": 4.75,
      "high": 4.75,
      "low": 4.5,
      "close": 4.550000190734863,
      "volume": 3200
    },
    {
      "time": "2026-01-30",
      "open": 4.590000152587891,
      "high": 4.590000152587891,
      "low": 4.300000190734863,
      "close": 4.394999980926514,
      "volume": 8900
    },
    {
      "time": "2026-02-02",
      "open": 4.190000057220459,
      "high": 4.289999961853027,
      "low": 4.079999923706055,
      "close": 4.289999961853027,
      "volume": 5600
    },
    {
      "time": "2026-02-03",
      "open": 4.090000152587891,
      "high": 4.25,
      "low": 4.079999923706055,
      "close": 4.199999809265137,
      "volume": 2900
    },
    {
      "time": "2026-02-04",
      "open": 4.199999809265137,
      "high": 4.199999809265137,
      "low": 4.199999809265137,
      "close": 4.199999809265137,
      "volume": 0
    },
    {
      "time": "2026-02-05",
      "open": 3.7100000381469727,
      "high": 4.099999904632568,
      "low": 3.6500000953674316,
      "close": 3.9709999561309814,
      "volume": 13300
    },
    {
      "time": "2026-02-06",
      "open": 3.8499999046325684,
      "high": 3.950000047683716,
      "low": 3.609999895095825,
      "close": 3.609999895095825,
      "volume": 4400
    },
    {
      "time": "2026-02-09",
      "open": 3.259999990463257,
      "high": 3.7899999618530273,
      "low": 3.259999990463257,
      "close": 3.4100000858306885,
      "volume": 9900
    },
    {
      "time": "2026-02-10",
      "open": 3.5,
      "high": 3.6760001182556152,
      "low": 3.450000047683716,
      "close": 3.450000047683716,
      "volume": 6700
    },
    {
      "time": "2026-02-11",
      "open": 3.240000009536743,
      "high": 3.4600000381469727,
      "low": 3.240000009536743,
      "close": 3.4600000381469727,
      "volume": 11900
    },
    {
      "time": "2026-02-12",
      "open": 3.559999942779541,
      "high": 3.5799999237060547,
      "low": 3.4600000381469727,
      "close": 3.5799999237060547,
      "volume": 6700
    },
    {
      "time": "2026-02-13",
      "open": 3.509999990463257,
      "high": 3.5950000286102295,
      "low": 3.0999999046325684,
      "close": 3.434000015258789,
      "volume": 8900
    },
    {
      "time": "2026-02-17",
      "open": 3.3450000286102295,
      "high": 3.3450000286102295,
      "low": 3.2309999465942383,
      "close": 3.325000047683716,
      "volume": 1200
    },
    {
      "time": "2026-02-18",
      "open": 3.319999933242798,
      "high": 3.3299999237060547,
      "low": 3.2269999980926514,
      "close": 3.319999933242798,
      "volume": 3400
    },
    {
      "time": "2026-02-19",
      "open": 3.259999990463257,
      "high": 3.3499999046325684,
      "low": 3.259999990463257,
      "close": 3.2699999809265137,
      "volume": 2400
    },
    {
      "time": "2026-02-20",
      "open": 3.299999952316284,
      "high": 3.299999952316284,
      "low": 3.1600000858306885,
      "close": 3.1600000858306885,
      "volume": 1300
    },
    {
      "time": "2026-02-23",
      "open": 3.1600000858306885,
      "high": 3.1600000858306885,
      "low": 3.1600000858306885,
      "close": 3.1600000858306885,
      "volume": 0
    },
    {
      "time": "2026-02-24",
      "open": 3.013000011444092,
      "high": 3.069999933242798,
      "low": 3.013000011444092,
      "close": 3.049999952316284,
      "volume": 2100
    },
    {
      "time": "2026-02-25",
      "open": 3.450000047683716,
      "high": 4.090000152587891,
      "low": 3.390000104904175,
      "close": 3.6449999809265137,
      "volume": 78400
    },
    {
      "time": "2026-02-26",
      "open": 3.490000009536743,
      "high": 3.927000045776367,
      "low": 3.359999895095825,
      "close": 3.568000078201294,
      "volume": 12000
    },
    {
      "time": "2026-02-27",
      "open": 3.5,
      "high": 4.599999904632568,
      "low": 3.5,
      "close": 3.8350000381469727,
      "volume": 18700
    },
    {
      "time": "2026-03-02",
      "open": 3.7200000286102295,
      "high": 3.7200000286102295,
      "low": 3.5,
      "close": 3.549999952316284,
      "volume": 7300
    },
    {
      "time": "2026-03-03",
      "open": 3.630000114440918,
      "high": 4.380000114440918,
      "low": 3.563999891281128,
      "close": 4.28000020980835,
      "volume": 24000
    },
    {
      "time": "2026-03-04",
      "open": 4.25,
      "high": 4.25,
      "low": 3.630000114440918,
      "close": 3.6700000762939453,
      "volume": 16400
    },
    {
      "time": "2026-03-05",
      "open": 4.139999866485596,
      "high": 4.139999866485596,
      "low": 3.73799991607666,
      "close": 3.75,
      "volume": 5200
    },
    {
      "time": "2026-03-06",
      "open": 3.8499999046325684,
      "high": 3.8499999046325684,
      "low": 3.6500000953674316,
      "close": 3.6500000953674316,
      "volume": 2800
    },
    {
      "time": "2026-03-09",
      "open": 3.549999952316284,
      "high": 3.5999999046325684,
      "low": 3.549999952316284,
      "close": 3.5799999237060547,
      "volume": 8900
    },
    {
      "time": "2026-03-10",
      "open": 3.8499999046325684,
      "high": 3.859999895095825,
      "low": 3.5799999237060547,
      "close": 3.8399999141693115,
      "volume": 6300
    },
    {
      "time": "2026-03-11",
      "open": 3.865000009536743,
      "high": 3.865000009536743,
      "low": 3.509999990463257,
      "close": 3.509999990463257,
      "volume": 1300
    },
    {
      "time": "2026-03-12",
      "open": 3.5,
      "high": 3.755000114440918,
      "low": 3.5,
      "close": 3.5899999141693115,
      "volume": 4300
    },
    {
      "time": "2026-03-13",
      "open": 3.299999952316284,
      "high": 3.450000047683716,
      "low": 3.1070001125335693,
      "close": 3.117000102996826,
      "volume": 1889200
    },
    {
      "time": "2026-03-16",
      "open": 4.179999828338623,
      "high": 4.25,
      "low": 3.1600000858306885,
      "close": 3.2100000381469727,
      "volume": 4074700
    },
    {
      "time": "2026-03-17",
      "open": 3.1700000762939453,
      "high": 3.4600000381469727,
      "low": 3.069999933242798,
      "close": 3.1700000762939453,
      "volume": 143000
    },
    {
      "time": "2026-03-18",
      "open": 3.0899999141693115,
      "high": 3.121000051498413,
      "low": 2.9000000953674316,
      "close": 2.9000000953674316,
      "volume": 40200
    },
    {
      "time": "2026-03-19",
      "open": 2.75,
      "high": 2.880000114440918,
      "low": 2.009999990463257,
      "close": 2.1500000953674316,
      "volume": 78500
    },
    {
      "time": "2026-03-20",
      "open": 2.319999933242798,
      "high": 2.319999933242798,
      "low": 1.9249999523162842,
      "close": 1.9299999475479126,
      "volume": 34500
    },
    {
      "time": "2026-03-23",
      "open": 1.8300000429153442,
      "high": 1.843000054359436,
      "low": 1.5,
      "close": 1.75,
      "volume": 34400
    },
    {
      "time": "2026-03-24",
      "open": 1.75,
      "high": 1.9900000095367432,
      "low": 1.7400000095367432,
      "close": 1.940000057220459,
      "volume": 82800
    },
    {
      "time": "2026-03-25",
      "open": 1.9600000381469727,
      "high": 2.2750000953674316,
      "low": 1.909999966621399,
      "close": 1.9800000190734863,
      "volume": 63400
    },
    {
      "time": "2026-03-26",
      "open": 2.059999942779541,
      "high": 2.059999942779541,
      "low": 1.7599999904632568,
      "close": 1.7799999713897705,
      "volume": 13100
    },
    {
      "time": "2026-03-27",
      "open": 1.7200000286102295,
      "high": 1.9199999570846558,
      "low": 1.7200000286102295,
      "close": 1.7200000286102295,
      "volume": 17100
    },
    {
      "time": "2026-03-30",
      "open": 1.7300000190734863,
      "high": 1.7699999809265137,
      "low": 1.6069999933242798,
      "close": 1.7400000095367432,
      "volume": 5500
    },
    {
      "time": "2026-03-31",
      "open": 1.7400000095367432,
      "high": 1.8509999513626099,
      "low": 1.7300000190734863,
      "close": 1.7300000190734863,
      "volume": 14100
    },
    {
      "time": "2026-04-01",
      "open": 1.7400000095367432,
      "high": 2.0910000801086426,
      "low": 1.7200000286102295,
      "close": 1.784999966621399,
      "volume": 22900
    },
    {
      "time": "2026-04-02",
      "open": 1.7599999904632568,
      "high": 1.7899999618530273,
      "low": 1.7120000123977661,
      "close": 1.7699999809265137,
      "volume": 8600
    },
    {
      "time": "2026-04-06",
      "open": 1.7899999618530273,
      "high": 1.7999999523162842,
      "low": 1.5199999809265137,
      "close": 1.5199999809265137,
      "volume": 32200
    },
    {
      "time": "2026-04-07",
      "open": 1.5399999618530273,
      "high": 1.5499999523162842,
      "low": 1.3200000524520874,
      "close": 1.3700000047683716,
      "volume": 18500
    },
    {
      "time": "2026-04-08",
      "open": 1.440000057220459,
      "high": 2.5999999046325684,
      "low": 1.4299999475479126,
      "close": 2.0999999046325684,
      "volume": 7565900
    },
    {
      "time": "2026-04-09",
      "open": 2.5999999046325684,
      "high": 3.700000047683716,
      "low": 2.3299999237060547,
      "close": 3.450000047683716,
      "volume": 31971400
    },
    {
      "time": "2026-04-10",
      "open": 3.0999999046325684,
      "high": 3.359999895095825,
      "low": 2.2699999809265137,
      "close": 2.740000009536743,
      "volume": 546400
    },
    {
      "time": "2026-04-13",
      "open": 2.869999885559082,
      "high": 3.0889999866485596,
      "low": 2.4600000381469727,
      "close": 2.940000057220459,
      "volume": 234100
    },
    {
      "time": "2026-04-14",
      "open": 2.799999952316284,
      "high": 2.9549999237060547,
      "low": 2.700000047683716,
      "close": 2.759999990463257,
      "volume": 71900
    },
    {
      "time": "2026-04-15",
      "open": 2.8499999046325684,
      "high": 2.9200000762939453,
      "low": 2.694999933242798,
      "close": 2.7799999713897705,
      "volume": 35300
    },
    {
      "time": "2026-04-16",
      "open": 2.8399999141693115,
      "high": 2.859999895095825,
      "low": 2.7100000381469727,
      "close": 2.7200000286102295,
      "volume": 41500
    },
    {
      "time": "2026-04-17",
      "open": 2.7860000133514404,
      "high": 2.7890000343322754,
      "low": 2.5,
      "close": 2.640000104904175,
      "volume": 34200
    },
    {
      "time": "2026-04-20",
      "open": 2.7200000286102295,
      "high": 2.740000009536743,
      "low": 2.509999990463257,
      "close": 2.569999933242798,
      "volume": 23300
    },
    {
      "time": "2026-04-21",
      "open": 3.369999885559082,
      "high": 4.019999980926514,
      "low": 3.0899999141693115,
      "close": 3.490000009536743,
      "volume": 40422700
    },
    {
      "time": "2026-04-22",
      "open": 3.0999999046325684,
      "high": 3.4100000858306885,
      "low": 3,
      "close": 3.4000000953674316,
      "volume": 602700
    },
    {
      "time": "2026-04-23",
      "open": 3.3399999141693115,
      "high": 3.3399999141693115,
      "low": 2.799999952316284,
      "close": 2.9600000381469727,
      "volume": 213300
    },
    {
      "time": "2026-04-24",
      "open": 2.9000000953674316,
      "high": 3.1700000762939453,
      "low": 2.75,
      "close": 2.75,
      "volume": 88200
    },
    {
      "time": "2026-04-27",
      "open": 3.130000114440918,
      "high": 3.309999942779541,
      "low": 2.8399999141693115,
      "close": 3.109999895095825,
      "volume": 188600
    },
    {
      "time": "2026-04-28",
      "open": 3.309999942779541,
      "high": 3.309999942779541,
      "low": 2.930000066757202,
      "close": 2.930000066757202,
      "volume": 103800
    },
    {
      "time": "2026-04-29",
      "open": 2.9200000762939453,
      "high": 2.997999906539917,
      "low": 2.7300000190734863,
      "close": 2.7300000190734863,
      "volume": 34300
    },
    {
      "time": "2026-04-30",
      "open": 2.75,
      "high": 2.890000104904175,
      "low": 2.7200000286102295,
      "close": 2.759999990463257,
      "volume": 22800
    },
    {
      "time": "2026-05-01",
      "open": 2.8299999237060547,
      "high": 2.859999895095825,
      "low": 2.75,
      "close": 2.7699999809265137,
      "volume": 27500
    },
    {
      "time": "2026-05-04",
      "open": 2.7799999713897705,
      "high": 2.7799999713897705,
      "low": 2.2750000953674316,
      "close": 2.369999885559082,
      "volume": 55100
    },
    {
      "time": "2026-05-05",
      "open": 2.3299999237060547,
      "high": 2.4000000953674316,
      "low": 1.850000023841858,
      "close": 2.140000104904175,
      "volume": 54100
    },
    {
      "time": "2026-05-06",
      "open": 2.1500000953674316,
      "high": 2.190000057220459,
      "low": 2.109999895095825,
      "close": 2.1700000762939453,
      "volume": 19900
    },
    {
      "time": "2026-05-07",
      "open": 2.2100000381469727,
      "high": 2.2679998874664307,
      "low": 2.1700000762939453,
      "close": 2.2100000381469727,
      "volume": 12800
    },
    {
      "time": "2026-05-08",
      "open": 2.2300000190734863,
      "high": 2.2699999809265137,
      "low": 2.2100000381469727,
      "close": 2.2300000190734863,
      "volume": 31000
    },
    {
      "time": "2026-05-11",
      "open": 3.2899999618530273,
      "high": 3.440000057220459,
      "low": 1.7699999809265137,
      "close": 2.259999990463257,
      "volume": 45990400
    },
    {
      "time": "2026-05-12",
      "open": 2.059999942779541,
      "high": 2.1500000953674316,
      "low": 1.899999976158142,
      "close": 1.9299999475479126,
      "volume": 740700
    },
    {
      "time": "2026-05-13",
      "open": 1.7100000381469727,
      "high": 1.7799999713897705,
      "low": 1.590000033378601,
      "close": 1.6799999475479126,
      "volume": 438800
    },
    {
      "time": "2026-05-14",
      "open": 1.5499999523162842,
      "high": 1.5499999523162842,
      "low": 1.4600000381469727,
      "close": 1.4900000095367432,
      "volume": 304200
    },
    {
      "time": "2026-05-15",
      "open": 1.4500000476837158,
      "high": 1.5099999904632568,
      "low": 1.3300000429153442,
      "close": 1.4800000190734863,
      "volume": 197100
    },
    {
      "time": "2026-05-18",
      "open": 1.4900000095367432,
      "high": 1.5199999809265137,
      "low": 1.409999966621399,
      "close": 1.440000057220459,
      "volume": 337400
    },
    {
      "time": "2026-05-19",
      "open": 1.440000057220459,
      "high": 1.5099999904632568,
      "low": 1.3550000190734863,
      "close": 1.3899999856948853,
      "volume": 138300
    },
    {
      "time": "2026-05-20",
      "open": 1.4800000190734863,
      "high": 1.600000023841858,
      "low": 1.399999976158142,
      "close": 1.4500000476837158,
      "volume": 560700
    },
    {
      "time": "2026-05-21",
      "open": 1.4199999570846558,
      "high": 1.440000057220459,
      "low": 1.3600000143051147,
      "close": 1.409999966621399,
      "volume": 129000
    },
    {
      "time": "2026-05-22",
      "open": 1.4149999618530273,
      "high": 1.4700000286102295,
      "low": 1.409999966621399,
      "close": 1.409999966621399,
      "volume": 79800
    },
    {
      "time": "2026-05-26",
      "open": 1.4199999570846558,
      "high": 1.5700000524520874,
      "low": 1.409999966621399,
      "close": 1.5499999523162842,
      "volume": 133100
    },
    {
      "time": "2026-05-27",
      "open": 1.6299999952316284,
      "high": 1.75,
      "low": 1.6100000143051147,
      "close": 1.690000057220459,
      "volume": 223200
    },
    {
      "time": "2026-05-28",
      "open": 1.6699999570846558,
      "high": 1.8700000047683716,
      "low": 1.6200000047683716,
      "close": 1.8300000429153442,
      "volume": 213800
    },
    {
      "time": "2026-05-29",
      "open": 2.119999885559082,
      "high": 2.2200000286102295,
      "low": 1.8700000047683716,
      "close": 1.909999966621399,
      "volume": 9302800
    },
    {
      "time": "2026-06-01",
      "open": 2.009999990463257,
      "high": 2.069999933242798,
      "low": 1.8300000429153442,
      "close": 2.0299999713897705,
      "volume": 466200
    },
    {
      "time": "2026-06-02",
      "open": 1.9800000190734863,
      "high": 2.0399999618530273,
      "low": 1.9199999570846558,
      "close": 1.9800000190734863,
      "volume": 159500
    },
    {
      "time": "2026-06-03",
      "open": 1.940000057220459,
      "high": 1.9800000190734863,
      "low": 1.9199999570846558,
      "close": 1.9600000381469727,
      "volume": 104400
    },
    {
      "time": "2026-06-04",
      "open": 1.940000057220459,
      "high": 1.9500000476837158,
      "low": 1.8270000219345093,
      "close": 1.9299999475479126,
      "volume": 522800
    },
    {
      "time": "2026-06-05",
      "open": 1.8899999856948853,
      "high": 1.934999942779541,
      "low": 1.690000057220459,
      "close": 1.7000000476837158,
      "volume": 173800
    },
    {
      "time": "2026-06-08",
      "open": 1.809999942779541,
      "high": 3.2799999713897705,
      "low": 1.7100000381469727,
      "close": 1.840000033378601,
      "volume": 39023500
    },
    {
      "time": "2026-06-09",
      "open": 1.7999999523162842,
      "high": 2,
      "low": 1.5099999904632568,
      "close": 1.5199999809265137,
      "volume": 876000
    },
    {
      "time": "2026-06-10",
      "open": 1.7400000095367432,
      "high": 1.909999966621399,
      "low": 1.5399999618530273,
      "close": 1.600000023841858,
      "volume": 2871300
    },
    {
      "time": "2026-06-11",
      "open": 1.6699999570846558,
      "high": 1.6699999570846558,
      "low": 1.5499999523162842,
      "close": 1.6100000143051147,
      "volume": 271800
    },
    {
      "time": "2026-06-12",
      "open": 1.6200000047683716,
      "high": 1.7100000381469727,
      "low": 1.5210000276565552,
      "close": 1.5800000429153442,
      "volume": 2096800
    },
    {
      "time": "2026-06-15",
      "open": 1.6699999570846558,
      "high": 1.6699999570846558,
      "low": 1.5399999618530273,
      "close": 1.5700000524520874,
      "volume": 218800
    },
    {
      "time": "2026-06-16",
      "open": 1.5499999523162842,
      "high": 1.5549999475479126,
      "low": 1.4500000476837158,
      "close": 1.5,
      "volume": 181700
    },
    {
      "time": "2026-06-17",
      "open": 1.4800000190734863,
      "high": 1.5,
      "low": 1.409999966621399,
      "close": 1.409999966621399,
      "volume": 147500
    },
    {
      "time": "2026-06-18",
      "open": 1.4600000381469727,
      "high": 1.4600000381469727,
      "low": 1.3899999856948853,
      "close": 1.4500000476837158,
      "volume": 107600
    },
    {
      "time": "2026-06-22",
      "open": 1.4550000429153442,
      "high": 1.4989999532699585,
      "low": 1.409999966621399,
      "close": 1.4299999475479126,
      "volume": 44000
    },
    {
      "time": "2026-06-23",
      "open": 1.4600000381469727,
      "high": 1.6299999952316284,
      "low": 1.409999966621399,
      "close": 1.5199999809265137,
      "volume": 265300
    },
    {
      "time": "2026-06-24",
      "open": 1.5,
      "high": 1.6699999570846558,
      "low": 1.5,
      "close": 1.5800000429153442,
      "volume": 247300
    },
    {
      "time": "2026-06-25",
      "open": 1.5800000429153442,
      "high": 1.6100000143051147,
      "low": 1.5299999713897705,
      "close": 1.5800000429153442,
      "volume": 80700
    },
    {
      "time": "2026-06-26",
      "open": 1.5709999799728394,
      "high": 1.6399999856948853,
      "low": 1.5499999523162842,
      "close": 1.5800000429153442,
      "volume": 75400
    },
    {
      "time": "2026-06-29",
      "open": 1.559999942779541,
      "high": 1.5700000524520874,
      "low": 1.5399999618530273,
      "close": 1.5399999618530273,
      "volume": 34400
    },
    {
      "time": "2026-06-30",
      "open": 1.5700000524520874,
      "high": 1.590000033378601,
      "low": 1.5099999904632568,
      "close": 1.5199999809265137,
      "volume": 59800
    },
    {
      "time": "2026-07-01",
      "open": 1.5099999904632568,
      "high": 1.5490000247955322,
      "low": 1.440000057220459,
      "close": 1.4700000286102295,
      "volume": 87300
    },
    {
      "time": "2026-07-02",
      "open": 1.4709999561309814,
      "high": 1.534999966621399,
      "low": 1.4700000286102295,
      "close": 1.5049999952316284,
      "volume": 34400
    },
    {
      "time": "2026-07-06",
      "open": 1.4900000095367432,
      "high": 1.5490000247955322,
      "low": 1.4600000381469727,
      "close": 1.4800000190734863,
      "volume": 59000
    },
    {
      "time": "2026-07-07",
      "open": 1.4500000476837158,
      "high": 1.4700000286102295,
      "low": 1.4199999570846558,
      "close": 1.4199999570846558,
      "volume": 44000
    },
    {
      "time": "2026-07-08",
      "open": 1.409999966621399,
      "high": 1.4500000476837158,
      "low": 1.3899999856948853,
      "close": 1.3899999856948853,
      "volume": 35000
    },
    {
      "time": "2026-07-09",
      "open": 1.4470000267028809,
      "high": 1.4470000267028809,
      "low": 1.399999976158142,
      "close": 1.4199999570846558,
      "volume": 14000
    },
    {
      "time": "2026-07-10",
      "open": 1.4259999990463257,
      "high": 1.5199999809265137,
      "low": 1.4259999990463257,
      "close": 1.440000057220459,
      "volume": 109400
    },
    {
      "time": "2026-07-13",
      "open": 1.4149999618530273,
      "high": 1.434999942779541,
      "low": 1.399999976158142,
      "close": 1.4199999570846558,
      "volume": 27100
    },
    {
      "time": "2026-07-14",
      "open": 1.4010000228881836,
      "high": 1.440000057220459,
      "low": 1.3899999856948853,
      "close": 1.399999976158142,
      "volume": 43400
    },
    {
      "time": "2026-07-15",
      "open": 1.4900000095367432,
      "high": 1.6299999952316284,
      "low": 1.4600000381469727,
      "close": 1.4800000190734863,
      "volume": 113200
    },
    {
      "time": "2026-07-16",
      "open": 1.5809999704360962,
      "high": 2.130000114440918,
      "low": 1.5570000410079956,
      "close": 1.7300000190734863,
      "volume": 5878100
    },
    {
      "time": "2026-07-17",
      "open": 1.7000000476837158,
      "high": 1.7000000476837158,
      "low": 1.4800000190734863,
      "close": 1.5299999713897705,
      "volume": 333200
    },
    {
      "time": "2026-07-20",
      "open": 1.590000033378601,
      "high": 1.590000033378601,
      "low": 1.5,
      "close": 1.5399999618530273,
      "volume": 62200
    },
    {
      "time": "2026-07-21",
      "open": 1.5399999618530273,
      "high": 1.590000033378601,
      "low": 1.4800000190734863,
      "close": 1.5299999713897705,
      "volume": 187400
    },
    {
      "time": "2026-07-22",
      "open": 1.5800000429153442,
      "high": 1.7400000095367432,
      "low": 1.5,
      "close": 1.6200000047683716,
      "volume": 221500
    },
    {
      "time": "2026-07-23",
      "open": 1.6299999952316284,
      "high": 1.6299999952316284,
      "low": 1.5479999780654907,
      "close": 1.600000023841858,
      "volume": 54600
    },
    {
      "time": "2026-07-24",
      "open": 1.6399999856948853,
      "high": 1.649999976158142,
      "low": 1.5499999523162842,
      "close": 1.6299999952316284,
      "volume": 47800
    },
    {
      "time": "2026-07-27",
      "open": 1.6200000047683716,
      "high": 1.690000057220459,
      "low": 1.5700000524520874,
      "close": 1.6399999856948853,
      "volume": 37100
    },
    {
      "time": "2026-07-28",
      "open": 1.6299999952316284,
      "high": 1.6299999952316284,
      "low": 1.5199999809265137,
      "close": 1.559999942779541,
      "volume": 27600
    },
    {
      "time": "2026-07-29",
      "open": 1.5199999809265137,
      "high": 1.5449999570846558,
      "low": 1.409999966621399,
      "close": 1.409999966621399,
      "volume": 46900
    },
    {
      "time": "2026-07-30",
      "open": 1.4600000381469727,
      "high": 1.5,
      "low": 1.4299999475479126,
      "close": 1.4299999475479126,
      "volume": 43100
    },
    {
      "time": "2026-07-31",
      "open": 1.399999976158142,
      "high": 1.4459999799728394,
      "low": 1.399999976158142,
      "close": 1.4199999570846558,
      "volume": 37900
    },
    {
      "time": "2026-08-03",
      "open": 1.4299999475479126,
      "high": 1.434999942779541,
      "low": 1.3799999952316284,
      "close": 1.3899999856948853,
      "volume": 22800
    },
    {
      "time": "2026-08-04",
      "open": 1.3799999952316284,
      "high": 1.440000057220459,
      "low": 1.3609999418258667,
      "close": 1.3700000047683716,
      "volume": 19600
    },
    {
      "time": "2026-08-05",
      "open": 1.3899999856948853,
      "high": 1.399999976158142,
      "low": 1.3300000429153442,
      "close": 1.3899999856948853,
      "volume": 19300
    },
    {
      "time": "2026-08-06",
      "open": 1.4500000476837158,
      "high": 1.5,
      "low": 1.409999966621399,
      "close": 1.4199999570846558,
      "volume": 35500
    },
    {
      "time": "2026-08-07",
      "open": 1.399999976158142,
      "high": 1.4700000286102295,
      "low": 1.3799999952316284,
      "close": 1.3799999952316284,
      "volume": 20600
    },
    {
      "time": "2026-08-10",
      "open": 1.3799999952316284,
      "high": 1.5499999523162842,
      "low": 1.3799999952316284,
      "close": 1.4600000381469727,
      "volume": 32100
    },
    {
      "time": "2026-08-11",
      "open": 1.4299999475479126,
      "high": 1.503000020980835,
      "low": 1.4299999475479126,
      "close": 1.440000057220459,
      "volume": 16200
    },
    {
      "time": "2026-08-12",
      "open": 1.4500000476837158,
      "high": 1.4600000381469727,
      "low": 1.399999976158142,
      "close": 1.409999966621399,
      "volume": 20100
    },
    {
      "time": "2026-08-13",
      "open": 1.4800000190734863,
      "high": 1.4800000190734863,
      "low": 1.371000051498413,
      "close": 1.3899999856948853,
      "volume": 25900
    },
    {
      "time": "2026-08-14",
      "open": 1.3899999856948853,
      "high": 1.4500000476837158,
      "low": 1.3700000047683716,
      "close": 1.409999966621399,
      "volume": 11900
    },
    {
      "time": "2026-08-17",
      "open": 1.399999976158142,
      "high": 1.409999966621399,
      "low": 1.3899999856948853,
      "close": 1.3899999856948853,
      "volume": 6200
    },
    {
      "time": "2026-08-18",
      "open": 1.399999976158142,
      "high": 1.399999976158142,
      "low": 1.3200000524520874,
      "close": 1.3300000429153442,
      "volume": 31600
    },
    {
      "time": "2026-08-19",
      "open": 1.3300000429153442,
      "high": 1.3899999856948853,
      "low": 1.3300000429153442,
      "close": 1.340000033378601,
      "volume": 21200
    },
    {
      "time": "2026-08-20",
      "open": 1.350000023841858,
      "high": 1.3799999952316284,
      "low": 1.340000033378601,
      "close": 1.350000023841858,
      "volume": 13400
    },
    {
      "time": "2026-08-21",
      "open": 1.4199999570846558,
      "high": 1.4199999570846558,
      "low": 1.3700000047683716,
      "close": 1.3899999856948853,
      "volume": 2400
    },
    {
      "time": "2026-08-24",
      "open": 1.350000023841858,
      "high": 1.4179999828338623,
      "low": 1.340000033378601,
      "close": 1.3600000143051147,
      "volume": 17000
    },
    {
      "time": "2026-08-25",
      "open": 1.3609999418258667,
      "high": 1.5,
      "low": 1.340000033378601,
      "close": 1.3600000143051147,
      "volume": 131000
    },
    {
      "time": "2026-08-26",
      "open": 1.375,
      "high": 1.375,
      "low": 1.3200000524520874,
      "close": 1.3200000524520874,
      "volume": 18000
    },
    {
      "time": "2026-08-27",
      "open": 1.3300000429153442,
      "high": 1.4190000295639038,
      "low": 1.3200000524520874,
      "close": 1.350000023841858,
      "volume": 30700
    },
    {
      "time": "2026-08-28",
      "open": 1.4199999570846558,
      "high": 1.4199999570846558,
      "low": 1.350000023841858,
      "close": 1.3799999952316284,
      "volume": 9500
    },
    {
      "time": "2026-08-31",
      "open": 1.3700000047683716,
      "high": 1.3949999809265137,
      "low": 1.3600000143051147,
      "close": 1.3799999952316284,
      "volume": 8500
    },
    {
      "time": "2026-09-01",
      "open": 1.4700000286102295,
      "high": 1.4900000095367432,
      "low": 1.3899999856948853,
      "close": 1.4299999475479126,
      "volume": 130500
    },
    {
      "time": "2026-09-02",
      "open": 1.4299999475479126,
      "high": 1.4600000381469727,
      "low": 1.3600000143051147,
      "close": 1.3700000047683716,
      "volume": 32900
    },
    {
      "time": "2026-09-03",
      "open": 1.3700000047683716,
      "high": 1.4299999475479126,
      "low": 1.3700000047683716,
      "close": 1.3700000047683716,
      "volume": 10100
    },
    {
      "time": "2026-09-04",
      "open": 1.3700000047683716,
      "high": 1.3700000047683716,
      "low": 1.340000033378601,
      "close": 1.3550000190734863,
      "volume": 8500
    },
    {
      "time": "2026-09-08",
      "open": 1.350000023841858,
      "high": 1.3600000143051147,
      "low": 1.3200000524520874,
      "close": 1.3300000429153442,
      "volume": 27700
    },
    {
      "time": "2026-09-09",
      "open": 1.3300000429153442,
      "high": 1.340000033378601,
      "low": 1.1009999513626099,
      "close": 1.149999976158142,
      "volume": 32600
    },
    {
      "time": "2026-09-10",
      "open": 0.9729999899864197,
      "high": 1.2799999713897705,
      "low": 0.9599999785423279,
      "close": 1.25,
      "volume": 6669600
    },
    {
      "time": "2026-09-11",
      "open": 1.340000033378601,
      "high": 1.399999976158142,
      "low": 1.2400000095367432,
      "close": 1.3300000429153442,
      "volume": 227100
    },
    {
      "time": "2026-09-14",
      "open": 1.25,
      "high": 1.2999999523162842,
      "low": 1.2450000047683716,
      "close": 1.2699999809265137,
      "volume": 41181
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 7.910500011444092
    },
    {
      "time": "2025-11-24",
      "value": 7.835500011444092
    },
    {
      "time": "2025-11-25",
      "value": 7.760300006866455
    },
    {
      "time": "2025-11-26",
      "value": 7.685300006866455
    },
    {
      "time": "2025-11-28",
      "value": 7.612100009918213
    },
    {
      "time": "2025-12-01",
      "value": 7.540700016021728
    },
    {
      "time": "2025-12-02",
      "value": 7.466500015258789
    },
    {
      "time": "2025-12-03",
      "value": 7.394100008010864
    },
    {
      "time": "2025-12-04",
      "value": 7.319100008010865
    },
    {
      "time": "2025-12-05",
      "value": 7.268900003433227
    },
    {
      "time": "2025-12-08",
      "value": 7.210299997329712
    },
    {
      "time": "2025-12-09",
      "value": 7.151299991607666
    },
    {
      "time": "2025-12-10",
      "value": 7.084699993133545
    },
    {
      "time": "2025-12-11",
      "value": 7.01729998588562
    },
    {
      "time": "2025-12-12",
      "value": 6.953699989318848
    },
    {
      "time": "2025-12-15",
      "value": 6.911699981689453
    },
    {
      "time": "2025-12-16",
      "value": 6.843499984741211
    },
    {
      "time": "2025-12-17",
      "value": 6.794299983978272
    },
    {
      "time": "2025-12-18",
      "value": 6.736499977111817
    },
    {
      "time": "2025-12-19",
      "value": 6.682699985504151
    },
    {
      "time": "2025-12-22",
      "value": 6.650899982452392
    },
    {
      "time": "2025-12-23",
      "value": 6.587699975967407
    },
    {
      "time": "2025-12-24",
      "value": 6.550299968719482
    },
    {
      "time": "2025-12-26",
      "value": 6.512299966812134
    },
    {
      "time": "2025-12-29",
      "value": 6.479899969100952
    },
    {
      "time": "2025-12-30",
      "value": 6.446399974822998
    },
    {
      "time": "2025-12-31",
      "value": 6.421399974822998
    },
    {
      "time": "2026-01-02",
      "value": 6.394999971389771
    },
    {
      "time": "2026-01-05",
      "value": 6.3809999752044675
    },
    {
      "time": "2026-01-06",
      "value": 6.366599979400635
    },
    {
      "time": "2026-01-07",
      "value": 6.344599981307983
    },
    {
      "time": "2026-01-08",
      "value": 6.237799978256225
    },
    {
      "time": "2026-01-09",
      "value": 6.185599975585937
    },
    {
      "time": "2026-01-12",
      "value": 6.137199983596802
    },
    {
      "time": "2026-01-13",
      "value": 6.09479998588562
    },
    {
      "time": "2026-01-14",
      "value": 6.057999982833862
    },
    {
      "time": "2026-01-15",
      "value": 6.001399984359741
    },
    {
      "time": "2026-01-16",
      "value": 5.950199985504151
    },
    {
      "time": "2026-01-20",
      "value": 5.901019983291626
    },
    {
      "time": "2026-01-21",
      "value": 5.848419981002808
    },
    {
      "time": "2026-01-22",
      "value": 5.8081199836730955
    },
    {
      "time": "2026-01-23",
      "value": 5.768719987869263
    },
    {
      "time": "2026-01-26",
      "value": 5.730919981002808
    },
    {
      "time": "2026-01-27",
      "value": 5.697439985275269
    },
    {
      "time": "2026-01-28",
      "value": 5.670839986801147
    },
    {
      "time": "2026-01-29",
      "value": 5.6418399906158445
    },
    {
      "time": "2026-01-30",
      "value": 5.594339990615845
    },
    {
      "time": "2026-02-02",
      "value": 5.520339994430542
    },
    {
      "time": "2026-02-03",
      "value": 5.457139987945556
    },
    {
      "time": "2026-02-04",
      "value": 5.400939979553223
    },
    {
      "time": "2026-02-05",
      "value": 5.355759978294373
    },
    {
      "time": "2026-02-06",
      "value": 5.301959972381592
    },
    {
      "time": "2026-02-09",
      "value": 5.248559975624085
    },
    {
      "time": "2026-02-10",
      "value": 5.201759977340698
    },
    {
      "time": "2026-02-11",
      "value": 5.152759981155396
    },
    {
      "time": "2026-02-12",
      "value": 5.10915997505188
    },
    {
      "time": "2026-02-13",
      "value": 5.063039979934692
    },
    {
      "time": "2026-02-17",
      "value": 5.018339982032776
    },
    {
      "time": "2026-02-18",
      "value": 4.9707399845123295
    },
    {
      "time": "2026-02-19",
      "value": 4.905139980316162
    },
    {
      "time": "2026-02-20",
      "value": 4.845139985084534
    },
    {
      "time": "2026-02-23",
      "value": 4.790339984893799
    },
    {
      "time": "2026-02-24",
      "value": 4.735539984703064
    },
    {
      "time": "2026-02-25",
      "value": 4.694039988517761
    },
    {
      "time": "2026-02-26",
      "value": 4.653199987411499
    },
    {
      "time": "2026-02-27",
      "value": 4.585899991989136
    },
    {
      "time": "2026-03-02",
      "value": 4.536099991798401
    },
    {
      "time": "2026-03-03",
      "value": 4.5064999914169315
    },
    {
      "time": "2026-03-04",
      "value": 4.467299990653991
    },
    {
      "time": "2026-03-05",
      "value": 4.428099989891052
    },
    {
      "time": "2026-03-06",
      "value": 4.381699995994568
    },
    {
      "time": "2026-03-09",
      "value": 4.33949999332428
    },
    {
      "time": "2026-03-10",
      "value": 4.303099994659424
    },
    {
      "time": "2026-03-11",
      "value": 4.262499995231629
    },
    {
      "time": "2026-03-12",
      "value": 4.225899991989135
    },
    {
      "time": "2026-03-13",
      "value": 4.181439990997315
    },
    {
      "time": "2026-03-16",
      "value": 4.140639991760254
    },
    {
      "time": "2026-03-17",
      "value": 4.097439994812012
    },
    {
      "time": "2026-03-18",
      "value": 4.049639997482299
    },
    {
      "time": "2026-03-19",
      "value": 3.986639995574951
    },
    {
      "time": "2026-03-20",
      "value": 3.9230399918556214
    },
    {
      "time": "2026-03-23",
      "value": 3.8556399941444397
    },
    {
      "time": "2026-03-24",
      "value": 3.795439999103546
    },
    {
      "time": "2026-03-25",
      "value": 3.7340399956703187
    },
    {
      "time": "2026-03-26",
      "value": 3.6688399958610534
    },
    {
      "time": "2026-03-27",
      "value": 3.598840000629425
    },
    {
      "time": "2026-03-30",
      "value": 3.532840001583099
    },
    {
      "time": "2026-03-31",
      "value": 3.4674400019645693
    },
    {
      "time": "2026-04-01",
      "value": 3.4049200057983398
    },
    {
      "time": "2026-04-02",
      "value": 3.3449200057983397
    },
    {
      "time": "2026-04-06",
      "value": 3.27742000579834
    },
    {
      "time": "2026-04-07",
      "value": 3.207220003604889
    },
    {
      "time": "2026-04-08",
      "value": 3.1552200055122377
    },
    {
      "time": "2026-04-09",
      "value": 3.1257000041007994
    },
    {
      "time": "2026-04-10",
      "value": 3.0831000065803527
    },
    {
      "time": "2026-04-13",
      "value": 3.0509000039100647
    },
    {
      "time": "2026-04-14",
      "value": 3.0182000041007995
    },
    {
      "time": "2026-04-15",
      "value": 2.9880000042915342
    },
    {
      "time": "2026-04-16",
      "value": 2.9584000086784363
    },
    {
      "time": "2026-04-17",
      "value": 2.927200014591217
    },
    {
      "time": "2026-04-20",
      "value": 2.8991800141334534
    },
    {
      "time": "2026-04-21",
      "value": 2.8967800164222717
    },
    {
      "time": "2026-04-22",
      "value": 2.8965800166130067
    },
    {
      "time": "2026-04-23",
      "value": 2.886780016422272
    },
    {
      "time": "2026-04-24",
      "value": 2.872580015659332
    },
    {
      "time": "2026-04-27",
      "value": 2.863180015087128
    },
    {
      "time": "2026-04-28",
      "value": 2.853100016117096
    },
    {
      "time": "2026-04-29",
      "value": 2.8412000155448913
    },
    {
      "time": "2026-04-30",
      "value": 2.8300000166893007
    },
    {
      "time": "2026-05-01",
      "value": 2.8200000166893004
    },
    {
      "time": "2026-05-04",
      "value": 2.8042000126838684
    },
    {
      "time": "2026-05-05",
      "value": 2.783800013065338
    },
    {
      "time": "2026-05-06",
      "value": 2.766200015544891
    },
    {
      "time": "2026-05-07",
      "value": 2.7375000166893004
    },
    {
      "time": "2026-05-08",
      "value": 2.7107400155067443
    },
    {
      "time": "2026-05-11",
      "value": 2.67924001455307
    },
    {
      "time": "2026-05-12",
      "value": 2.6468400144577027
    },
    {
      "time": "2026-05-13",
      "value": 2.594840009212494
    },
    {
      "time": "2026-05-14",
      "value": 2.55124000787735
    },
    {
      "time": "2026-05-15",
      "value": 2.5058400082588195
    },
    {
      "time": "2026-05-18",
      "value": 2.46164000749588
    },
    {
      "time": "2026-05-19",
      "value": 2.4178400087356566
    },
    {
      "time": "2026-05-20",
      "value": 2.370040011405945
    },
    {
      "time": "2026-05-21",
      "value": 2.3280400109291075
    },
    {
      "time": "2026-05-22",
      "value": 2.2844400119781496
    },
    {
      "time": "2026-05-26",
      "value": 2.2531000089645388
    },
    {
      "time": "2026-05-27",
      "value": 2.222700009346008
    },
    {
      "time": "2026-05-28",
      "value": 2.195900008678436
    },
    {
      "time": "2026-05-29",
      "value": 2.176100006103516
    },
    {
      "time": "2026-06-01",
      "value": 2.173700003623962
    },
    {
      "time": "2026-06-02",
      "value": 2.174700005054474
    },
    {
      "time": "2026-06-03",
      "value": 2.1789000058174133
    },
    {
      "time": "2026-06-04",
      "value": 2.1787000036239625
    },
    {
      "time": "2026-06-05",
      "value": 2.173100004196167
    },
    {
      "time": "2026-06-08",
      "value": 2.174300005435944
    },
    {
      "time": "2026-06-09",
      "value": 2.1703000044822693
    },
    {
      "time": "2026-06-10",
      "value": 2.1675000047683715
    },
    {
      "time": "2026-06-11",
      "value": 2.165100004673004
    },
    {
      "time": "2026-06-12",
      "value": 2.161000006198883
    },
    {
      "time": "2026-06-15",
      "value": 2.1570000076293945
    },
    {
      "time": "2026-06-16",
      "value": 2.156600008010864
    },
    {
      "time": "2026-06-17",
      "value": 2.157400007247925
    },
    {
      "time": "2026-06-18",
      "value": 2.1444000101089475
    },
    {
      "time": "2026-06-22",
      "value": 2.104000008106232
    },
    {
      "time": "2026-06-23",
      "value": 2.0796000075340273
    },
    {
      "time": "2026-06-24",
      "value": 2.052400007247925
    },
    {
      "time": "2026-06-25",
      "value": 2.0288000082969666
    },
    {
      "time": "2026-06-26",
      "value": 2.004800009727478
    },
    {
      "time": "2026-06-29",
      "value": 1.981200008392334
    },
    {
      "time": "2026-06-30",
      "value": 1.9588000059127808
    },
    {
      "time": "2026-07-01",
      "value": 1.9368000078201293
    },
    {
      "time": "2026-07-02",
      "value": 1.8971000075340272
    },
    {
      "time": "2026-07-06",
      "value": 1.8587000060081482
    },
    {
      "time": "2026-07-07",
      "value": 1.8279000043869018
    },
    {
      "time": "2026-07-08",
      "value": 1.8007000041007997
    },
    {
      "time": "2026-07-09",
      "value": 1.7669000053405761
    },
    {
      "time": "2026-07-10",
      "value": 1.7371000051498413
    },
    {
      "time": "2026-07-13",
      "value": 1.7109000039100648
    },
    {
      "time": "2026-07-14",
      "value": 1.6837000036239624
    },
    {
      "time": "2026-07-15",
      "value": 1.6579000043869019
    },
    {
      "time": "2026-07-16",
      "value": 1.64510000705719
    },
    {
      "time": "2026-07-17",
      "value": 1.6329000043869017
    },
    {
      "time": "2026-07-20",
      "value": 1.6203000020980836
    },
    {
      "time": "2026-07-21",
      "value": 1.6067000007629395
    },
    {
      "time": "2026-07-22",
      "value": 1.5945000004768373
    },
    {
      "time": "2026-07-23",
      "value": 1.5813000011444092
    },
    {
      "time": "2026-07-24",
      "value": 1.5753000020980834
    },
    {
      "time": "2026-07-27",
      "value": 1.574500002861023
    },
    {
      "time": "2026-07-28",
      "value": 1.5759000015258788
    },
    {
      "time": "2026-07-29",
      "value": 1.5745000004768372
    },
    {
      "time": "2026-07-30",
      "value": 1.5742999982833863
    },
    {
      "time": "2026-07-31",
      "value": 1.5748999977111817
    },
    {
      "time": "2026-08-03",
      "value": 1.5736999964714051
    },
    {
      "time": "2026-08-04",
      "value": 1.5728999972343445
    },
    {
      "time": "2026-08-05",
      "value": 1.5724999976158143
    },
    {
      "time": "2026-08-06",
      "value": 1.5698999977111816
    },
    {
      "time": "2026-08-07",
      "value": 1.5636999964714051
    },
    {
      "time": "2026-08-10",
      "value": 1.5562999963760376
    },
    {
      "time": "2026-08-11",
      "value": 1.5468999981880187
    },
    {
      "time": "2026-08-12",
      "value": 1.5344999980926515
    },
    {
      "time": "2026-08-13",
      "value": 1.5226999974250794
    },
    {
      "time": "2026-08-14",
      "value": 1.5116999959945678
    },
    {
      "time": "2026-08-17",
      "value": 1.5008999967575074
    },
    {
      "time": "2026-08-18",
      "value": 1.4934999966621398
    },
    {
      "time": "2026-08-19",
      "value": 1.4834999966621398
    },
    {
      "time": "2026-08-20",
      "value": 1.4800999975204467
    },
    {
      "time": "2026-08-21",
      "value": 1.4758999967575073
    },
    {
      "time": "2026-08-24",
      "value": 1.4708999967575074
    },
    {
      "time": "2026-08-25",
      "value": 1.4664999961853027
    },
    {
      "time": "2026-08-26",
      "value": 1.4614999961853028
    },
    {
      "time": "2026-08-27",
      "value": 1.45849999666214
    },
    {
      "time": "2026-08-28",
      "value": 1.4578999972343445
    },
    {
      "time": "2026-08-31",
      "value": 1.4564999961853027
    },
    {
      "time": "2026-09-01",
      "value": 1.4564999961853027
    },
    {
      "time": "2026-09-02",
      "value": 1.4534999966621398
    },
    {
      "time": "2026-09-03",
      "value": 1.4492999958992003
    },
    {
      "time": "2026-09-04",
      "value": 1.4447999954223634
    },
    {
      "time": "2026-09-08",
      "value": 1.4397999954223633
    },
    {
      "time": "2026-09-09",
      "value": 1.4319999957084655
    },
    {
      "time": "2026-09-10",
      "value": 1.4265999960899354
    },
    {
      "time": "2026-09-11",
      "value": 1.4237999963760375
    },
    {
      "time": "2026-09-14",
      "value": 1.4190999960899353
    }
  ],
  "analysis": null
}