{
  "ok": true,
  "cached": false,
  "ticker": "CLIR",
  "price": 3.49,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "PASQUESI JOHN M",
      "title": "",
      "is_csuite": 0,
      "value": 1770000,
      "avg_price": 3.54,
      "filing_date": "2026-07-24"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "ClearSign Technologies Completes $1.8 Million Private Placement",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/clearsign-technologies-completes-1-8-142710438.html",
      "published": "2026-07-23"
    },
    {
      "title": "ClearSign Announces Private Placement of $1,770,000",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/clearsign-announces-private-placement-1-123000035.html",
      "published": "2026-07-23"
    },
    {
      "title": "ClearSign Technologies Secures Order for Three M1 Burners for West Texas Facility",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/technology/articles/clearsign-technologies-secures-order-three-132046241.html",
      "published": "2026-07-01"
    },
    {
      "title": "ClearSign Receives Order for Three \"M1\" Series Burners",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/energy/articles/clearsign-receives-order-three-m1-123000983.html",
      "published": "2026-07-01"
    },
    {
      "title": "ClearSign Receives Additional \"M1\" Series Burner Order for Second Midstream Heater in West Texas",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/energy/articles/clearsign-receives-additional-m1-series-123000561.html",
      "published": "2026-06-16"
    },
    {
      "title": "ClearSign Technologies Corporation Prices Underwritten Public Offering of Common Stock",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/clearsign-technologies-corporation-prices-underwritten-123000393.html",
      "published": "2026-05-29"
    },
    {
      "title": "Top Premarket Decliners",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-premarket-decliners-113916116.html",
      "published": "2026-05-29"
    },
    {
      "title": "ClearSign Technologies Launches Offering of Shares",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/clearsign-technologies-launches-offering-shares-205905530.html",
      "published": "2026-05-28"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 5.699999809265137,
      "high": 6.199999809265137,
      "low": 5.699999809265137,
      "close": 6,
      "volume": 9520
    },
    {
      "time": "2025-07-28",
      "open": 6.099999904632568,
      "high": 6.5,
      "low": 6.099999904632568,
      "close": 6.300000190734863,
      "volume": 20440
    },
    {
      "time": "2025-07-29",
      "open": 6.400000095367432,
      "high": 6.5,
      "low": 6,
      "close": 6,
      "volume": 5450
    },
    {
      "time": "2025-07-30",
      "open": 6,
      "high": 6.300000190734863,
      "low": 5.699999809265137,
      "close": 5.699999809265137,
      "volume": 6500
    },
    {
      "time": "2025-07-31",
      "open": 6,
      "high": 6,
      "low": 5.699999809265137,
      "close": 5.800000190734863,
      "volume": 1350
    },
    {
      "time": "2025-08-01",
      "open": 5.699999809265137,
      "high": 5.800000190734863,
      "low": 5.400000095367432,
      "close": 5.5,
      "volume": 4510
    },
    {
      "time": "2025-08-04",
      "open": 5.599999904632568,
      "high": 5.699999809265137,
      "low": 5.400000095367432,
      "close": 5.5,
      "volume": 2920
    },
    {
      "time": "2025-08-05",
      "open": 5.699999809265137,
      "high": 5.699999809265137,
      "low": 5.400000095367432,
      "close": 5.5,
      "volume": 5990
    },
    {
      "time": "2025-08-06",
      "open": 5.599999904632568,
      "high": 5.800000190734863,
      "low": 5.599999904632568,
      "close": 5.800000190734863,
      "volume": 3060
    },
    {
      "time": "2025-08-07",
      "open": 5.599999904632568,
      "high": 5.900000095367432,
      "low": 5.400000095367432,
      "close": 5.599999904632568,
      "volume": 5890
    },
    {
      "time": "2025-08-08",
      "open": 5.699999809265137,
      "high": 5.699999809265137,
      "low": 5.5,
      "close": 5.599999904632568,
      "volume": 9860
    },
    {
      "time": "2025-08-11",
      "open": 5.5,
      "high": 5.699999809265137,
      "low": 5.300000190734863,
      "close": 5.400000095367432,
      "volume": 8010
    },
    {
      "time": "2025-08-12",
      "open": 5.699999809265137,
      "high": 5.699999809265137,
      "low": 5,
      "close": 5.300000190734863,
      "volume": 11810
    },
    {
      "time": "2025-08-13",
      "open": 5.5,
      "high": 5.900000095367432,
      "low": 5.5,
      "close": 5.900000095367432,
      "volume": 6210
    },
    {
      "time": "2025-08-14",
      "open": 6.199999809265137,
      "high": 6.199999809265137,
      "low": 5.800000190734863,
      "close": 6.099999904632568,
      "volume": 7670
    },
    {
      "time": "2025-08-15",
      "open": 6,
      "high": 6,
      "low": 5.599999904632568,
      "close": 5.599999904632568,
      "volume": 7940
    },
    {
      "time": "2025-08-18",
      "open": 5.699999809265137,
      "high": 5.900000095367432,
      "low": 5.599999904632568,
      "close": 5.599999904632568,
      "volume": 3510
    },
    {
      "time": "2025-08-19",
      "open": 5.5,
      "high": 5.5,
      "low": 5.199999809265137,
      "close": 5.5,
      "volume": 4370
    },
    {
      "time": "2025-08-20",
      "open": 5.5,
      "high": 5.5,
      "low": 5.400000095367432,
      "close": 5.400000095367432,
      "volume": 3000
    },
    {
      "time": "2025-08-21",
      "open": 5.800000190734863,
      "high": 5.800000190734863,
      "low": 5.5,
      "close": 5.699999809265137,
      "volume": 10180
    },
    {
      "time": "2025-08-22",
      "open": 6,
      "high": 6.199999809265137,
      "low": 5.800000190734863,
      "close": 5.900000095367432,
      "volume": 9100
    },
    {
      "time": "2025-08-25",
      "open": 6.099999904632568,
      "high": 6.099999904632568,
      "low": 5.699999809265137,
      "close": 5.900000095367432,
      "volume": 8160
    },
    {
      "time": "2025-08-26",
      "open": 5.800000190734863,
      "high": 6.099999904632568,
      "low": 5.699999809265137,
      "close": 5.800000190734863,
      "volume": 8860
    },
    {
      "time": "2025-08-27",
      "open": 5.800000190734863,
      "high": 6,
      "low": 5.800000190734863,
      "close": 5.900000095367432,
      "volume": 3590
    },
    {
      "time": "2025-08-28",
      "open": 5.900000095367432,
      "high": 6,
      "low": 5.800000190734863,
      "close": 5.900000095367432,
      "volume": 4020
    },
    {
      "time": "2025-08-29",
      "open": 5.900000095367432,
      "high": 6,
      "low": 5.800000190734863,
      "close": 5.800000190734863,
      "volume": 1660
    },
    {
      "time": "2025-09-02",
      "open": 6.099999904632568,
      "high": 6.099999904632568,
      "low": 5.800000190734863,
      "close": 6,
      "volume": 4600
    },
    {
      "time": "2025-09-03",
      "open": 5.900000095367432,
      "high": 6,
      "low": 5.800000190734863,
      "close": 6,
      "volume": 3620
    },
    {
      "time": "2025-09-04",
      "open": 6,
      "high": 6,
      "low": 5.800000190734863,
      "close": 5.800000190734863,
      "volume": 4930
    },
    {
      "time": "2025-09-05",
      "open": 6,
      "high": 6,
      "low": 5.800000190734863,
      "close": 5.900000095367432,
      "volume": 4070
    },
    {
      "time": "2025-09-08",
      "open": 6,
      "high": 6,
      "low": 5.900000095367432,
      "close": 5.900000095367432,
      "volume": 5360
    },
    {
      "time": "2025-09-09",
      "open": 5.699999809265137,
      "high": 6,
      "low": 5.699999809265137,
      "close": 5.800000190734863,
      "volume": 4330
    },
    {
      "time": "2025-09-10",
      "open": 5.900000095367432,
      "high": 6,
      "low": 5.699999809265137,
      "close": 5.699999809265137,
      "volume": 6830
    },
    {
      "time": "2025-09-11",
      "open": 5.599999904632568,
      "high": 5.800000190734863,
      "low": 5.400000095367432,
      "close": 5.5,
      "volume": 8760
    },
    {
      "time": "2025-09-12",
      "open": 5.5,
      "high": 5.599999904632568,
      "low": 5.400000095367432,
      "close": 5.400000095367432,
      "volume": 10390
    },
    {
      "time": "2025-09-15",
      "open": 5.599999904632568,
      "high": 5.699999809265137,
      "low": 5.300000190734863,
      "close": 5.300000190734863,
      "volume": 16110
    },
    {
      "time": "2025-09-16",
      "open": 5.199999809265137,
      "high": 5.300000190734863,
      "low": 4.599999904632568,
      "close": 5,
      "volume": 55100
    },
    {
      "time": "2025-09-17",
      "open": 5,
      "high": 5.300000190734863,
      "low": 4.800000190734863,
      "close": 5.099999904632568,
      "volume": 18030
    },
    {
      "time": "2025-09-18",
      "open": 5.099999904632568,
      "high": 5.400000095367432,
      "low": 4.800000190734863,
      "close": 5,
      "volume": 39280
    },
    {
      "time": "2025-09-19",
      "open": 5.099999904632568,
      "high": 9.5,
      "low": 5.099999904632568,
      "close": 6.800000190734863,
      "volume": 3619730
    },
    {
      "time": "2025-09-22",
      "open": 6.599999904632568,
      "high": 9,
      "low": 6.099999904632568,
      "close": 8.399999618530273,
      "volume": 268130
    },
    {
      "time": "2025-09-23",
      "open": 8,
      "high": 8.899999618530273,
      "low": 6.400000095367432,
      "close": 7.199999809265137,
      "volume": 95130
    },
    {
      "time": "2025-09-24",
      "open": 7.199999809265137,
      "high": 7.699999809265137,
      "low": 7.199999809265137,
      "close": 7.599999904632568,
      "volume": 19730
    },
    {
      "time": "2025-09-25",
      "open": 7.699999809265137,
      "high": 7.800000190734863,
      "low": 7.099999904632568,
      "close": 7.300000190734863,
      "volume": 15440
    },
    {
      "time": "2025-09-26",
      "open": 8,
      "high": 8.600000381469727,
      "low": 7.800000190734863,
      "close": 8.100000381469727,
      "volume": 46870
    },
    {
      "time": "2025-09-29",
      "open": 8.600000381469727,
      "high": 8.699999809265137,
      "low": 7.800000190734863,
      "close": 8,
      "volume": 29770
    },
    {
      "time": "2025-09-30",
      "open": 8.300000190734863,
      "high": 8.300000190734863,
      "low": 7.5,
      "close": 7.699999809265137,
      "volume": 11280
    },
    {
      "time": "2025-10-01",
      "open": 7.699999809265137,
      "high": 8.100000381469727,
      "low": 7.699999809265137,
      "close": 7.900000095367432,
      "volume": 6700
    },
    {
      "time": "2025-10-02",
      "open": 8,
      "high": 8.600000381469727,
      "low": 7.900000095367432,
      "close": 8.399999618530273,
      "volume": 25650
    },
    {
      "time": "2025-10-03",
      "open": 8.399999618530273,
      "high": 8.800000190734863,
      "low": 8.199999809265137,
      "close": 8.600000381469727,
      "volume": 18920
    },
    {
      "time": "2025-10-06",
      "open": 9,
      "high": 11.199999809265137,
      "low": 8.800000190734863,
      "close": 10.600000381469727,
      "volume": 135440
    },
    {
      "time": "2025-10-07",
      "open": 10.899999618530273,
      "high": 11.100000381469727,
      "low": 8.600000381469727,
      "close": 9.600000381469727,
      "volume": 118950
    },
    {
      "time": "2025-10-08",
      "open": 9.300000190734863,
      "high": 9.899999618530273,
      "low": 8.800000190734863,
      "close": 9.800000190734863,
      "volume": 17100
    },
    {
      "time": "2025-10-09",
      "open": 10,
      "high": 10,
      "low": 9.100000381469727,
      "close": 9.199999809265137,
      "volume": 20260
    },
    {
      "time": "2025-10-10",
      "open": 9.199999809265137,
      "high": 9.199999809265137,
      "low": 8.100000381469727,
      "close": 8.600000381469727,
      "volume": 25440
    },
    {
      "time": "2025-10-13",
      "open": 8.800000190734863,
      "high": 9.300000190734863,
      "low": 8.100000381469727,
      "close": 9.199999809265137,
      "volume": 20870
    },
    {
      "time": "2025-10-14",
      "open": 8.600000381469727,
      "high": 10.100000381469727,
      "low": 8.300000190734863,
      "close": 10,
      "volume": 19280
    },
    {
      "time": "2025-10-15",
      "open": 9.100000381469727,
      "high": 10,
      "low": 9.100000381469727,
      "close": 9.699999809265137,
      "volume": 24050
    },
    {
      "time": "2025-10-16",
      "open": 10.199999809265137,
      "high": 10.199999809265137,
      "low": 8.5,
      "close": 8.699999809265137,
      "volume": 20630
    },
    {
      "time": "2025-10-17",
      "open": 8.100000381469727,
      "high": 9,
      "low": 8.100000381469727,
      "close": 8.5,
      "volume": 19810
    },
    {
      "time": "2025-10-20",
      "open": 8.399999618530273,
      "high": 9.800000190734863,
      "low": 8.399999618530273,
      "close": 9.5,
      "volume": 13150
    },
    {
      "time": "2025-10-21",
      "open": 9.100000381469727,
      "high": 9.699999809265137,
      "low": 8.300000190734863,
      "close": 8.600000381469727,
      "volume": 19530
    },
    {
      "time": "2025-10-22",
      "open": 8.5,
      "high": 8.5,
      "low": 7.699999809265137,
      "close": 8.300000190734863,
      "volume": 23290
    },
    {
      "time": "2025-10-23",
      "open": 8.699999809265137,
      "high": 9.699999809265137,
      "low": 8.5,
      "close": 9.5,
      "volume": 23170
    },
    {
      "time": "2025-10-24",
      "open": 9.5,
      "high": 9.5,
      "low": 8.600000381469727,
      "close": 8.899999618530273,
      "volume": 21120
    },
    {
      "time": "2025-10-27",
      "open": 8.800000190734863,
      "high": 8.899999618530273,
      "low": 8.100000381469727,
      "close": 8.399999618530273,
      "volume": 18440
    },
    {
      "time": "2025-10-28",
      "open": 8.699999809265137,
      "high": 10.199999809265137,
      "low": 8.699999809265137,
      "close": 9.100000381469727,
      "volume": 39930
    },
    {
      "time": "2025-10-29",
      "open": 9.100000381469727,
      "high": 9.199999809265137,
      "low": 9,
      "close": 9,
      "volume": 11080
    },
    {
      "time": "2025-10-30",
      "open": 9,
      "high": 9.399999618530273,
      "low": 8.600000381469727,
      "close": 8.800000190734863,
      "volume": 4710
    },
    {
      "time": "2025-10-31",
      "open": 9,
      "high": 9.199999809265137,
      "low": 8.5,
      "close": 8.699999809265137,
      "volume": 7000
    },
    {
      "time": "2025-11-03",
      "open": 8.899999618530273,
      "high": 8.899999618530273,
      "low": 8.300000190734863,
      "close": 8.5,
      "volume": 3960
    },
    {
      "time": "2025-11-04",
      "open": 8.800000190734863,
      "high": 9.100000381469727,
      "low": 8.399999618530273,
      "close": 8.600000381469727,
      "volume": 14230
    },
    {
      "time": "2025-11-05",
      "open": 8.5,
      "high": 9.600000381469727,
      "low": 8.399999618530273,
      "close": 9.199999809265137,
      "volume": 16460
    },
    {
      "time": "2025-11-06",
      "open": 9.300000190734863,
      "high": 9.399999618530273,
      "low": 8.800000190734863,
      "close": 9,
      "volume": 3580
    },
    {
      "time": "2025-11-07",
      "open": 9.199999809265137,
      "high": 9.300000190734863,
      "low": 9,
      "close": 9.300000190734863,
      "volume": 11200
    },
    {
      "time": "2025-11-10",
      "open": 9.5,
      "high": 9.600000381469727,
      "low": 9.100000381469727,
      "close": 9.300000190734863,
      "volume": 4310
    },
    {
      "time": "2025-11-11",
      "open": 9.5,
      "high": 9.5,
      "low": 8.5,
      "close": 8.600000381469727,
      "volume": 13590
    },
    {
      "time": "2025-11-12",
      "open": 8.5,
      "high": 8.899999618530273,
      "low": 8.300000190734863,
      "close": 8.300000190734863,
      "volume": 7540
    },
    {
      "time": "2025-11-13",
      "open": 8.300000190734863,
      "high": 9.699999809265137,
      "low": 7.5,
      "close": 8.699999809265137,
      "volume": 44610
    },
    {
      "time": "2025-11-14",
      "open": 8.600000381469727,
      "high": 9.800000190734863,
      "low": 7.800000190734863,
      "close": 8.800000190734863,
      "volume": 26570
    },
    {
      "time": "2025-11-17",
      "open": 8.600000381469727,
      "high": 8.800000190734863,
      "low": 7.900000095367432,
      "close": 8.300000190734863,
      "volume": 11250
    },
    {
      "time": "2025-11-18",
      "open": 8.399999618530273,
      "high": 8.399999618530273,
      "low": 7.900000095367432,
      "close": 8.300000190734863,
      "volume": 3260
    },
    {
      "time": "2025-11-19",
      "open": 8,
      "high": 8.699999809265137,
      "low": 8,
      "close": 8.600000381469727,
      "volume": 7260
    },
    {
      "time": "2025-11-20",
      "open": 8.699999809265137,
      "high": 8.699999809265137,
      "low": 8.199999809265137,
      "close": 8.199999809265137,
      "volume": 3400
    },
    {
      "time": "2025-11-21",
      "open": 8.399999618530273,
      "high": 8.5,
      "low": 7.900000095367432,
      "close": 8.100000381469727,
      "volume": 8820
    },
    {
      "time": "2025-11-24",
      "open": 8.199999809265137,
      "high": 8.199999809265137,
      "low": 7.5,
      "close": 7.800000190734863,
      "volume": 10100
    },
    {
      "time": "2025-11-25",
      "open": 7.699999809265137,
      "high": 7.800000190734863,
      "low": 6.800000190734863,
      "close": 7.5,
      "volume": 20020
    },
    {
      "time": "2025-11-26",
      "open": 7.5,
      "high": 7.5,
      "low": 7.300000190734863,
      "close": 7.400000095367432,
      "volume": 6120
    },
    {
      "time": "2025-11-28",
      "open": 7.400000095367432,
      "high": 7.5,
      "low": 7.400000095367432,
      "close": 7.400000095367432,
      "volume": 4490
    },
    {
      "time": "2025-12-01",
      "open": 7.300000190734863,
      "high": 7.400000095367432,
      "low": 6.699999809265137,
      "close": 7.199999809265137,
      "volume": 8160
    },
    {
      "time": "2025-12-02",
      "open": 7,
      "high": 7.199999809265137,
      "low": 7,
      "close": 7.199999809265137,
      "volume": 3370
    },
    {
      "time": "2025-12-03",
      "open": 7.199999809265137,
      "high": 8,
      "low": 7.199999809265137,
      "close": 7.699999809265137,
      "volume": 8730
    },
    {
      "time": "2025-12-04",
      "open": 7.699999809265137,
      "high": 7.800000190734863,
      "low": 7.5,
      "close": 7.599999904632568,
      "volume": 1980
    },
    {
      "time": "2025-12-05",
      "open": 7.699999809265137,
      "high": 7.699999809265137,
      "low": 7.5,
      "close": 7.699999809265137,
      "volume": 2570
    },
    {
      "time": "2025-12-08",
      "open": 7.5,
      "high": 7.800000190734863,
      "low": 7.400000095367432,
      "close": 7.5,
      "volume": 3250
    },
    {
      "time": "2025-12-09",
      "open": 7.699999809265137,
      "high": 7.800000190734863,
      "low": 7.5,
      "close": 7.5,
      "volume": 3040
    },
    {
      "time": "2025-12-10",
      "open": 7.5,
      "high": 7.800000190734863,
      "low": 6.800000190734863,
      "close": 6.800000190734863,
      "volume": 18130
    },
    {
      "time": "2025-12-11",
      "open": 6.800000190734863,
      "high": 6.800000190734863,
      "low": 5.800000190734863,
      "close": 6.099999904632568,
      "volume": 30290
    },
    {
      "time": "2025-12-12",
      "open": 7,
      "high": 7.400000095367432,
      "low": 6.5,
      "close": 6.599999904632568,
      "volume": 31410
    },
    {
      "time": "2025-12-15",
      "open": 6.400000095367432,
      "high": 6.599999904632568,
      "low": 5.800000190734863,
      "close": 5.800000190734863,
      "volume": 32240
    },
    {
      "time": "2025-12-16",
      "open": 5.800000190734863,
      "high": 6.300000190734863,
      "low": 5.800000190734863,
      "close": 5.900000095367432,
      "volume": 5920
    },
    {
      "time": "2025-12-17",
      "open": 5.800000190734863,
      "high": 5.900000095367432,
      "low": 5.5,
      "close": 5.5,
      "volume": 21670
    },
    {
      "time": "2025-12-18",
      "open": 6.400000095367432,
      "high": 6.699999809265137,
      "low": 5.800000190734863,
      "close": 5.900000095367432,
      "volume": 10950
    },
    {
      "time": "2025-12-19",
      "open": 6.099999904632568,
      "high": 6.300000190734863,
      "low": 5.5,
      "close": 5.699999809265137,
      "volume": 17640
    },
    {
      "time": "2025-12-22",
      "open": 5.699999809265137,
      "high": 6,
      "low": 5.699999809265137,
      "close": 5.800000190734863,
      "volume": 6190
    },
    {
      "time": "2025-12-23",
      "open": 5.599999904632568,
      "high": 6,
      "low": 5.599999904632568,
      "close": 6,
      "volume": 3320
    },
    {
      "time": "2025-12-24",
      "open": 6,
      "high": 6.300000190734863,
      "low": 5.900000095367432,
      "close": 6.300000190734863,
      "volume": 2140
    },
    {
      "time": "2025-12-26",
      "open": 6.099999904632568,
      "high": 6.5,
      "low": 6,
      "close": 6.099999904632568,
      "volume": 7030
    },
    {
      "time": "2025-12-29",
      "open": 5.900000095367432,
      "high": 6,
      "low": 5.599999904632568,
      "close": 5.800000190734863,
      "volume": 15810
    },
    {
      "time": "2025-12-30",
      "open": 5.5,
      "high": 5.800000190734863,
      "low": 5.5,
      "close": 5.599999904632568,
      "volume": 8160
    },
    {
      "time": "2025-12-31",
      "open": 5.599999904632568,
      "high": 5.699999809265137,
      "low": 5.5,
      "close": 5.599999904632568,
      "volume": 13410
    },
    {
      "time": "2026-01-02",
      "open": 5.599999904632568,
      "high": 5.900000095367432,
      "low": 5.5,
      "close": 5.699999809265137,
      "volume": 11170
    },
    {
      "time": "2026-01-05",
      "open": 6,
      "high": 6.900000095367432,
      "low": 5.800000190734863,
      "close": 6.400000095367432,
      "volume": 18140
    },
    {
      "time": "2026-01-06",
      "open": 6.900000095367432,
      "high": 6.900000095367432,
      "low": 5.800000190734863,
      "close": 6,
      "volume": 25850
    },
    {
      "time": "2026-01-07",
      "open": 6.5,
      "high": 7.900000095367432,
      "low": 6,
      "close": 7.699999809265137,
      "volume": 43760
    },
    {
      "time": "2026-01-08",
      "open": 7.699999809265137,
      "high": 7.900000095367432,
      "low": 6.900000095367432,
      "close": 7.300000190734863,
      "volume": 12510
    },
    {
      "time": "2026-01-09",
      "open": 7.699999809265137,
      "high": 8.100000381469727,
      "low": 7.400000095367432,
      "close": 7.800000190734863,
      "volume": 26430
    },
    {
      "time": "2026-01-12",
      "open": 7.800000190734863,
      "high": 7.800000190734863,
      "low": 7,
      "close": 7.400000095367432,
      "volume": 22540
    },
    {
      "time": "2026-01-13",
      "open": 7.300000190734863,
      "high": 7.699999809265137,
      "low": 7,
      "close": 7.699999809265137,
      "volume": 10720
    },
    {
      "time": "2026-01-14",
      "open": 7.699999809265137,
      "high": 7.800000190734863,
      "low": 7.5,
      "close": 7.5,
      "volume": 3520
    },
    {
      "time": "2026-01-15",
      "open": 7.5,
      "high": 8.100000381469727,
      "low": 7.5,
      "close": 7.900000095367432,
      "volume": 24910
    },
    {
      "time": "2026-01-16",
      "open": 7.900000095367432,
      "high": 8.100000381469727,
      "low": 7.599999904632568,
      "close": 7.599999904632568,
      "volume": 9370
    },
    {
      "time": "2026-01-20",
      "open": 7.800000190734863,
      "high": 7.900000095367432,
      "low": 7.5,
      "close": 7.5,
      "volume": 7360
    },
    {
      "time": "2026-01-21",
      "open": 7.5,
      "high": 7.699999809265137,
      "low": 6.300000190734863,
      "close": 6.800000190734863,
      "volume": 22650
    },
    {
      "time": "2026-01-22",
      "open": 6.800000190734863,
      "high": 7.5,
      "low": 6.699999809265137,
      "close": 7.199999809265137,
      "volume": 23790
    },
    {
      "time": "2026-01-23",
      "open": 7.199999809265137,
      "high": 7.5,
      "low": 7,
      "close": 7,
      "volume": 3180
    },
    {
      "time": "2026-01-26",
      "open": 7.199999809265137,
      "high": 7.199999809265137,
      "low": 7,
      "close": 7,
      "volume": 5390
    },
    {
      "time": "2026-01-27",
      "open": 6.900000095367432,
      "high": 7.199999809265137,
      "low": 6.699999809265137,
      "close": 6.699999809265137,
      "volume": 14630
    },
    {
      "time": "2026-01-28",
      "open": 6.5,
      "high": 6.900000095367432,
      "low": 6.099999904632568,
      "close": 6.199999809265137,
      "volume": 13560
    },
    {
      "time": "2026-01-29",
      "open": 6.400000095367432,
      "high": 6.5,
      "low": 5.800000190734863,
      "close": 6,
      "volume": 11850
    },
    {
      "time": "2026-01-30",
      "open": 6.099999904632568,
      "high": 6.5,
      "low": 6,
      "close": 6,
      "volume": 130620
    },
    {
      "time": "2026-02-02",
      "open": 5.900000095367432,
      "high": 6.5,
      "low": 5.400000095367432,
      "close": 6,
      "volume": 16100
    },
    {
      "time": "2026-02-03",
      "open": 5.699999809265137,
      "high": 6.199999809265137,
      "low": 5.599999904632568,
      "close": 6.099999904632568,
      "volume": 6860
    },
    {
      "time": "2026-02-04",
      "open": 6,
      "high": 6.099999904632568,
      "low": 5.699999809265137,
      "close": 5.900000095367432,
      "volume": 8270
    },
    {
      "time": "2026-02-05",
      "open": 5.699999809265137,
      "high": 5.900000095367432,
      "low": 5.599999904632568,
      "close": 5.699999809265137,
      "volume": 8670
    },
    {
      "time": "2026-02-06",
      "open": 5.800000190734863,
      "high": 5.900000095367432,
      "low": 5.5,
      "close": 5.800000190734863,
      "volume": 5430
    },
    {
      "time": "2026-02-09",
      "open": 6.199999809265137,
      "high": 7,
      "low": 5.900000095367432,
      "close": 6.599999904632568,
      "volume": 24760
    },
    {
      "time": "2026-02-10",
      "open": 6.5,
      "high": 6.5,
      "low": 6.099999904632568,
      "close": 6.099999904632568,
      "volume": 6610
    },
    {
      "time": "2026-02-11",
      "open": 6.099999904632568,
      "high": 6.300000190734863,
      "low": 5.800000190734863,
      "close": 5.800000190734863,
      "volume": 8440
    },
    {
      "time": "2026-02-12",
      "open": 5.900000095367432,
      "high": 6.099999904632568,
      "low": 5.599999904632568,
      "close": 6.099999904632568,
      "volume": 8170
    },
    {
      "time": "2026-02-13",
      "open": 6,
      "high": 6.300000190734863,
      "low": 5.900000095367432,
      "close": 6.099999904632568,
      "volume": 12360
    },
    {
      "time": "2026-02-17",
      "open": 6.099999904632568,
      "high": 6.300000190734863,
      "low": 5.900000095367432,
      "close": 6.300000190734863,
      "volume": 2220
    },
    {
      "time": "2026-02-18",
      "open": 6.199999809265137,
      "high": 6.5,
      "low": 6,
      "close": 6.099999904632568,
      "volume": 4250
    },
    {
      "time": "2026-02-19",
      "open": 6.199999809265137,
      "high": 6.400000095367432,
      "low": 6.099999904632568,
      "close": 6.199999809265137,
      "volume": 7340
    },
    {
      "time": "2026-02-20",
      "open": 6.199999809265137,
      "high": 6.400000095367432,
      "low": 5.900000095367432,
      "close": 5.900000095367432,
      "volume": 3720
    },
    {
      "time": "2026-02-23",
      "open": 5.900000095367432,
      "high": 6,
      "low": 5.800000190734863,
      "close": 5.900000095367432,
      "volume": 4690
    },
    {
      "time": "2026-02-24",
      "open": 6,
      "high": 6.099999904632568,
      "low": 5.5,
      "close": 5.900000095367432,
      "volume": 7690
    },
    {
      "time": "2026-02-25",
      "open": 5.699999809265137,
      "high": 5.900000095367432,
      "low": 5.599999904632568,
      "close": 5.800000190734863,
      "volume": 6790
    },
    {
      "time": "2026-02-26",
      "open": 5.5,
      "high": 5.800000190734863,
      "low": 5.5,
      "close": 5.599999904632568,
      "volume": 6700
    },
    {
      "time": "2026-02-27",
      "open": 5.400000095367432,
      "high": 5.699999809265137,
      "low": 5.400000095367432,
      "close": 5.599999904632568,
      "volume": 4400
    },
    {
      "time": "2026-03-02",
      "open": 5.699999809265137,
      "high": 5.800000190734863,
      "low": 5.599999904632568,
      "close": 5.599999904632568,
      "volume": 5860
    },
    {
      "time": "2026-03-03",
      "open": 5.400000095367432,
      "high": 5.599999904632568,
      "low": 5.400000095367432,
      "close": 5.5,
      "volume": 2530
    },
    {
      "time": "2026-03-04",
      "open": 5.5,
      "high": 5.5,
      "low": 5.099999904632568,
      "close": 5.400000095367432,
      "volume": 18930
    },
    {
      "time": "2026-03-05",
      "open": 5.199999809265137,
      "high": 5.400000095367432,
      "low": 5.199999809265137,
      "close": 5.199999809265137,
      "volume": 9280
    },
    {
      "time": "2026-03-06",
      "open": 5.199999809265137,
      "high": 5.800000190734863,
      "low": 5.199999809265137,
      "close": 5.400000095367432,
      "volume": 19330
    },
    {
      "time": "2026-03-09",
      "open": 5.599999904632568,
      "high": 5.599999904632568,
      "low": 5.199999809265137,
      "close": 5.400000095367432,
      "volume": 6300
    },
    {
      "time": "2026-03-10",
      "open": 5.400000095367432,
      "high": 6.400000095367432,
      "low": 5.400000095367432,
      "close": 5.699999809265137,
      "volume": 63670
    },
    {
      "time": "2026-03-11",
      "open": 5.099999904632568,
      "high": 5.099999904632568,
      "low": 4.400000095367432,
      "close": 4.5,
      "volume": 61920
    },
    {
      "time": "2026-03-12",
      "open": 4.800000190734863,
      "high": 5,
      "low": 4.400000095367432,
      "close": 4.400000095367432,
      "volume": 32570
    },
    {
      "time": "2026-03-13",
      "open": 4.199999809265137,
      "high": 4.400000095367432,
      "low": 3.9000000953674316,
      "close": 4.300000190734863,
      "volume": 32170
    },
    {
      "time": "2026-03-16",
      "open": 4.619999885559082,
      "high": 4.75,
      "low": 4.260000228881836,
      "close": 4.360000133514404,
      "volume": 24900
    },
    {
      "time": "2026-03-17",
      "open": 4.260000228881836,
      "high": 4.340000152587891,
      "low": 4.010000228881836,
      "close": 4.039999961853027,
      "volume": 25800
    },
    {
      "time": "2026-03-18",
      "open": 4,
      "high": 4.03000020980835,
      "low": 3.6700000762939453,
      "close": 3.7300000190734863,
      "volume": 28700
    },
    {
      "time": "2026-03-19",
      "open": 3.6600000858306885,
      "high": 3.8299999237060547,
      "low": 3.559999942779541,
      "close": 3.609999895095825,
      "volume": 16500
    },
    {
      "time": "2026-03-20",
      "open": 3.630000114440918,
      "high": 3.9600000381469727,
      "low": 3.369999885559082,
      "close": 3.4600000381469727,
      "volume": 33100
    },
    {
      "time": "2026-03-23",
      "open": 3.7799999713897705,
      "high": 3.8399999141693115,
      "low": 3.5199999809265137,
      "close": 3.5999999046325684,
      "volume": 14700
    },
    {
      "time": "2026-03-24",
      "open": 3.5299999713897705,
      "high": 3.7100000381469727,
      "low": 3.5299999713897705,
      "close": 3.5299999713897705,
      "volume": 8000
    },
    {
      "time": "2026-03-25",
      "open": 3.6500000953674316,
      "high": 3.7300000190734863,
      "low": 3.569999933242798,
      "close": 3.569999933242798,
      "volume": 7100
    },
    {
      "time": "2026-03-26",
      "open": 3.5,
      "high": 4.059999942779541,
      "low": 3.5,
      "close": 3.7200000286102295,
      "volume": 19400
    },
    {
      "time": "2026-03-27",
      "open": 3.7100000381469727,
      "high": 3.759999990463257,
      "low": 3.240000009536743,
      "close": 3.740000009536743,
      "volume": 9800
    },
    {
      "time": "2026-03-30",
      "open": 3.7799999713897705,
      "high": 4.039999961853027,
      "low": 3.5999999046325684,
      "close": 3.8499999046325684,
      "volume": 43900
    },
    {
      "time": "2026-03-31",
      "open": 3.690000057220459,
      "high": 4.460000038146973,
      "low": 3.690000057220459,
      "close": 4.360000133514404,
      "volume": 10700
    },
    {
      "time": "2026-04-01",
      "open": 4.389999866485596,
      "high": 4.710000038146973,
      "low": 4.349999904632568,
      "close": 4.710000038146973,
      "volume": 13600
    },
    {
      "time": "2026-04-02",
      "open": 4.71999979019165,
      "high": 4.940000057220459,
      "low": 4.309999942779541,
      "close": 4.829999923706055,
      "volume": 8400
    },
    {
      "time": "2026-04-06",
      "open": 4.849999904632568,
      "high": 7.559999942779541,
      "low": 4.800000190734863,
      "close": 6.940000057220459,
      "volume": 691000
    },
    {
      "time": "2026-04-07",
      "open": 6.449999809265137,
      "high": 6.980000019073486,
      "low": 5.550000190734863,
      "close": 6.150000095367432,
      "volume": 76900
    },
    {
      "time": "2026-04-08",
      "open": 6.579999923706055,
      "high": 6.590000152587891,
      "low": 5.989999771118164,
      "close": 6.46999979019165,
      "volume": 40200
    },
    {
      "time": "2026-04-09",
      "open": 6.300000190734863,
      "high": 6.869999885559082,
      "low": 5.989999771118164,
      "close": 6.179999828338623,
      "volume": 58100
    },
    {
      "time": "2026-04-10",
      "open": 6.28000020980835,
      "high": 6.590000152587891,
      "low": 4.730000019073486,
      "close": 5.289999961853027,
      "volume": 133100
    },
    {
      "time": "2026-04-13",
      "open": 5.289999961853027,
      "high": 5.389999866485596,
      "low": 4.929999828338623,
      "close": 5.389999866485596,
      "volume": 47800
    },
    {
      "time": "2026-04-14",
      "open": 5.46999979019165,
      "high": 5.599999904632568,
      "low": 5.260000228881836,
      "close": 5.380000114440918,
      "volume": 18700
    },
    {
      "time": "2026-04-15",
      "open": 5.599999904632568,
      "high": 5.960000038146973,
      "low": 5.599999904632568,
      "close": 5.840000152587891,
      "volume": 17700
    },
    {
      "time": "2026-04-16",
      "open": 5.900000095367432,
      "high": 6.139999866485596,
      "low": 5.21999979019165,
      "close": 5.329999923706055,
      "volume": 17500
    },
    {
      "time": "2026-04-17",
      "open": 5.329999923706055,
      "high": 5.679999828338623,
      "low": 5.329999923706055,
      "close": 5.449999809265137,
      "volume": 21200
    },
    {
      "time": "2026-04-20",
      "open": 5.559999942779541,
      "high": 5.659999847412109,
      "low": 5.190000057220459,
      "close": 5.409999847412109,
      "volume": 56000
    },
    {
      "time": "2026-04-21",
      "open": 5.440000057220459,
      "high": 5.53000020980835,
      "low": 5.210000038146973,
      "close": 5.400000095367432,
      "volume": 11900
    },
    {
      "time": "2026-04-22",
      "open": 5.480000019073486,
      "high": 5.800000190734863,
      "low": 5.480000019073486,
      "close": 5.590000152587891,
      "volume": 13000
    },
    {
      "time": "2026-04-23",
      "open": 5.480000019073486,
      "high": 5.5,
      "low": 5.059999942779541,
      "close": 5.159999847412109,
      "volume": 15200
    },
    {
      "time": "2026-04-24",
      "open": 5.079999923706055,
      "high": 5.260000228881836,
      "low": 5,
      "close": 5,
      "volume": 5700
    },
    {
      "time": "2026-04-27",
      "open": 4.880000114440918,
      "high": 5.329999923706055,
      "low": 4.730000019073486,
      "close": 5.230000019073486,
      "volume": 14700
    },
    {
      "time": "2026-04-28",
      "open": 5.320000171661377,
      "high": 5.510000228881836,
      "low": 5.320000171661377,
      "close": 5.329999923706055,
      "volume": 9400
    },
    {
      "time": "2026-04-29",
      "open": 5.329999923706055,
      "high": 5.559999942779541,
      "low": 5.329999923706055,
      "close": 5.369999885559082,
      "volume": 2900
    },
    {
      "time": "2026-04-30",
      "open": 5.329999923706055,
      "high": 5.329999923706055,
      "low": 5,
      "close": 5,
      "volume": 9100
    },
    {
      "time": "2026-05-01",
      "open": 5.050000190734863,
      "high": 5.21999979019165,
      "low": 5.010000228881836,
      "close": 5.119999885559082,
      "volume": 14600
    },
    {
      "time": "2026-05-04",
      "open": 5.03000020980835,
      "high": 5.099999904632568,
      "low": 4.570000171661377,
      "close": 5.059999942779541,
      "volume": 16100
    },
    {
      "time": "2026-05-05",
      "open": 4.940000057220459,
      "high": 4.989999771118164,
      "low": 4.880000114440918,
      "close": 4.909999847412109,
      "volume": 5000
    },
    {
      "time": "2026-05-06",
      "open": 4.909999847412109,
      "high": 5.010000228881836,
      "low": 4.800000190734863,
      "close": 4.909999847412109,
      "volume": 15700
    },
    {
      "time": "2026-05-07",
      "open": 4.96999979019165,
      "high": 4.980000019073486,
      "low": 4.619999885559082,
      "close": 4.829999923706055,
      "volume": 16300
    },
    {
      "time": "2026-05-08",
      "open": 4.800000190734863,
      "high": 4.800000190734863,
      "low": 4.210000038146973,
      "close": 4.539999961853027,
      "volume": 26200
    },
    {
      "time": "2026-05-11",
      "open": 4.610000133514404,
      "high": 4.610000133514404,
      "low": 4.179999828338623,
      "close": 4.360000133514404,
      "volume": 22500
    },
    {
      "time": "2026-05-12",
      "open": 4.380000114440918,
      "high": 4.75,
      "low": 4.369999885559082,
      "close": 4.550000190734863,
      "volume": 17300
    },
    {
      "time": "2026-05-13",
      "open": 4.489999771118164,
      "high": 4.739999771118164,
      "low": 4.349999904632568,
      "close": 4.449999809265137,
      "volume": 16100
    },
    {
      "time": "2026-05-14",
      "open": 4.610000133514404,
      "high": 5.559999942779541,
      "low": 4.570000171661377,
      "close": 5.210000038146973,
      "volume": 29300
    },
    {
      "time": "2026-05-15",
      "open": 4.860000133514404,
      "high": 5.070000171661377,
      "low": 4.619999885559082,
      "close": 4.710000038146973,
      "volume": 21700
    },
    {
      "time": "2026-05-18",
      "open": 4.710000038146973,
      "high": 4.820000171661377,
      "low": 4.409999847412109,
      "close": 4.409999847412109,
      "volume": 25400
    },
    {
      "time": "2026-05-19",
      "open": 4.46999979019165,
      "high": 4.650000095367432,
      "low": 4.460000038146973,
      "close": 4.599999904632568,
      "volume": 6200
    },
    {
      "time": "2026-05-20",
      "open": 4.610000133514404,
      "high": 5.090000152587891,
      "low": 4.510000228881836,
      "close": 4.900000095367432,
      "volume": 16900
    },
    {
      "time": "2026-05-21",
      "open": 4.730000019073486,
      "high": 5.010000228881836,
      "low": 4.590000152587891,
      "close": 5.010000228881836,
      "volume": 8100
    },
    {
      "time": "2026-05-22",
      "open": 4.739999771118164,
      "high": 4.889999866485596,
      "low": 4.610000133514404,
      "close": 4.849999904632568,
      "volume": 17900
    },
    {
      "time": "2026-05-26",
      "open": 4.610000133514404,
      "high": 4.880000114440918,
      "low": 4.599999904632568,
      "close": 4.630000114440918,
      "volume": 51500
    },
    {
      "time": "2026-05-27",
      "open": 4.400000095367432,
      "high": 4.650000095367432,
      "low": 4.400000095367432,
      "close": 4.449999809265137,
      "volume": 14500
    },
    {
      "time": "2026-05-28",
      "open": 4.449999809265137,
      "high": 4.75,
      "low": 4.409999847412109,
      "close": 4.559999942779541,
      "volume": 43400
    },
    {
      "time": "2026-05-29",
      "open": 4.389999866485596,
      "high": 4.690000057220459,
      "low": 4.269999980926514,
      "close": 4.630000114440918,
      "volume": 58000
    },
    {
      "time": "2026-06-01",
      "open": 4.550000190734863,
      "high": 4.659999847412109,
      "low": 3.7300000190734863,
      "close": 4.46999979019165,
      "volume": 7900
    },
    {
      "time": "2026-06-02",
      "open": 4.449999809265137,
      "high": 4.550000190734863,
      "low": 4.360000133514404,
      "close": 4.460000038146973,
      "volume": 9700
    },
    {
      "time": "2026-06-03",
      "open": 4.400000095367432,
      "high": 4.46999979019165,
      "low": 4.380000114440918,
      "close": 4.380000114440918,
      "volume": 11000
    },
    {
      "time": "2026-06-04",
      "open": 4.349999904632568,
      "high": 4.480000019073486,
      "low": 4.28000020980835,
      "close": 4.28000020980835,
      "volume": 17500
    },
    {
      "time": "2026-06-05",
      "open": 4.309999942779541,
      "high": 4.400000095367432,
      "low": 3.940000057220459,
      "close": 3.940000057220459,
      "volume": 9500
    },
    {
      "time": "2026-06-08",
      "open": 3.930000066757202,
      "high": 4.25,
      "low": 3.930000066757202,
      "close": 4.150000095367432,
      "volume": 19700
    },
    {
      "time": "2026-06-09",
      "open": 4.25,
      "high": 4.429999828338623,
      "low": 4.070000171661377,
      "close": 4.159999847412109,
      "volume": 22800
    },
    {
      "time": "2026-06-10",
      "open": 4.28000020980835,
      "high": 4.340000152587891,
      "low": 4.070000171661377,
      "close": 4.190000057220459,
      "volume": 18200
    },
    {
      "time": "2026-06-11",
      "open": 4.320000171661377,
      "high": 4.320000171661377,
      "low": 4.070000171661377,
      "close": 4.170000076293945,
      "volume": 16100
    },
    {
      "time": "2026-06-12",
      "open": 4.179999828338623,
      "high": 4.289999961853027,
      "low": 4.079999923706055,
      "close": 4.079999923706055,
      "volume": 11000
    },
    {
      "time": "2026-06-15",
      "open": 4.28000020980835,
      "high": 4.28000020980835,
      "low": 4.079999923706055,
      "close": 4.139999866485596,
      "volume": 12500
    },
    {
      "time": "2026-06-16",
      "open": 4.329999923706055,
      "high": 4.329999923706055,
      "low": 4.070000171661377,
      "close": 4.119999885559082,
      "volume": 25800
    },
    {
      "time": "2026-06-17",
      "open": 4.139999866485596,
      "high": 4.139999866485596,
      "low": 4.019999980926514,
      "close": 4.050000190734863,
      "volume": 14000
    },
    {
      "time": "2026-06-18",
      "open": 4.099999904632568,
      "high": 4.099999904632568,
      "low": 3.7100000381469727,
      "close": 3.7899999618530273,
      "volume": 34000
    },
    {
      "time": "2026-06-22",
      "open": 3.890000104904175,
      "high": 3.940000057220459,
      "low": 3.619999885559082,
      "close": 3.7200000286102295,
      "volume": 19000
    },
    {
      "time": "2026-06-23",
      "open": 3.6700000762939453,
      "high": 3.7699999809265137,
      "low": 3.5899999141693115,
      "close": 3.7100000381469727,
      "volume": 4900
    },
    {
      "time": "2026-06-24",
      "open": 3.690000057220459,
      "high": 3.859999895095825,
      "low": 3.5199999809265137,
      "close": 3.5199999809265137,
      "volume": 5200
    },
    {
      "time": "2026-06-25",
      "open": 3.5399999618530273,
      "high": 3.630000114440918,
      "low": 3.390000104904175,
      "close": 3.390000104904175,
      "volume": 14400
    },
    {
      "time": "2026-06-26",
      "open": 3.4000000953674316,
      "high": 3.700000047683716,
      "low": 3.390000104904175,
      "close": 3.619999885559082,
      "volume": 14700
    },
    {
      "time": "2026-06-29",
      "open": 3.549999952316284,
      "high": 3.690000057220459,
      "low": 3.5,
      "close": 3.640000104904175,
      "volume": 6300
    },
    {
      "time": "2026-06-30",
      "open": 3.609999895095825,
      "high": 3.880000114440918,
      "low": 3.5799999237060547,
      "close": 3.6700000762939453,
      "volume": 17500
    },
    {
      "time": "2026-07-01",
      "open": 3.7899999618530273,
      "high": 4.269999980926514,
      "low": 3.759999990463257,
      "close": 4.119999885559082,
      "volume": 34100
    },
    {
      "time": "2026-07-02",
      "open": 4.079999923706055,
      "high": 4.239999771118164,
      "low": 4.059999942779541,
      "close": 4.059999942779541,
      "volume": 9500
    },
    {
      "time": "2026-07-06",
      "open": 4.03000020980835,
      "high": 4.099999904632568,
      "low": 3.950000047683716,
      "close": 4.099999904632568,
      "volume": 10100
    },
    {
      "time": "2026-07-07",
      "open": 4.079999923706055,
      "high": 4.139999866485596,
      "low": 3.819999933242798,
      "close": 3.8399999141693115,
      "volume": 13000
    },
    {
      "time": "2026-07-08",
      "open": 3.9100000858306885,
      "high": 3.9100000858306885,
      "low": 3.609999895095825,
      "close": 3.700000047683716,
      "volume": 6000
    },
    {
      "time": "2026-07-09",
      "open": 3.7200000286102295,
      "high": 3.799999952316284,
      "low": 3.700000047683716,
      "close": 3.75,
      "volume": 6000
    },
    {
      "time": "2026-07-10",
      "open": 3.75,
      "high": 3.75,
      "low": 3.6600000858306885,
      "close": 3.7200000286102295,
      "volume": 6200
    },
    {
      "time": "2026-07-13",
      "open": 3.7100000381469727,
      "high": 3.7899999618530273,
      "low": 3.609999895095825,
      "close": 3.619999885559082,
      "volume": 16700
    },
    {
      "time": "2026-07-14",
      "open": 3.680000066757202,
      "high": 3.869999885559082,
      "low": 3.680000066757202,
      "close": 3.7100000381469727,
      "volume": 10600
    },
    {
      "time": "2026-07-15",
      "open": 3.5999999046325684,
      "high": 3.7200000286102295,
      "low": 3.5999999046325684,
      "close": 3.7200000286102295,
      "volume": 3600
    },
    {
      "time": "2026-07-16",
      "open": 3.640000104904175,
      "high": 3.690000057220459,
      "low": 3.640000104904175,
      "close": 3.640000104904175,
      "volume": 2800
    },
    {
      "time": "2026-07-17",
      "open": 3.6500000953674316,
      "high": 3.6600000858306885,
      "low": 3.5199999809265137,
      "close": 3.619999885559082,
      "volume": 3800
    },
    {
      "time": "2026-07-20",
      "open": 3.549999952316284,
      "high": 3.549999952316284,
      "low": 3.319999933242798,
      "close": 3.369999885559082,
      "volume": 13600
    },
    {
      "time": "2026-07-21",
      "open": 3.4000000953674316,
      "high": 3.430000066757202,
      "low": 3.3499999046325684,
      "close": 3.3499999046325684,
      "volume": 3400
    },
    {
      "time": "2026-07-22",
      "open": 3.3499999046325684,
      "high": 3.4000000953674316,
      "low": 3.1600000858306885,
      "close": 3.25,
      "volume": 7400
    },
    {
      "time": "2026-07-23",
      "open": 3.200000047683716,
      "high": 3.7200000286102295,
      "low": 3.200000047683716,
      "close": 3.3499999046325684,
      "volume": 62300
    },
    {
      "time": "2026-07-24",
      "open": 3.3399999141693115,
      "high": 3.490000009536743,
      "low": 3.3399999141693115,
      "close": 3.490000009536743,
      "volume": 28177
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 6.148000030517578
    },
    {
      "time": "2025-10-06",
      "value": 6.240000038146973
    },
    {
      "time": "2025-10-07",
      "value": 6.30600004196167
    },
    {
      "time": "2025-10-08",
      "value": 6.382000045776367
    },
    {
      "time": "2025-10-09",
      "value": 6.4520000457763675
    },
    {
      "time": "2025-10-10",
      "value": 6.508000049591065
    },
    {
      "time": "2025-10-13",
      "value": 6.582000045776367
    },
    {
      "time": "2025-10-14",
      "value": 6.672000045776367
    },
    {
      "time": "2025-10-15",
      "value": 6.75600004196167
    },
    {
      "time": "2025-10-16",
      "value": 6.814000034332276
    },
    {
      "time": "2025-10-17",
      "value": 6.872000036239624
    },
    {
      "time": "2025-10-20",
      "value": 6.950000038146973
    },
    {
      "time": "2025-10-21",
      "value": 7.014000043869019
    },
    {
      "time": "2025-10-22",
      "value": 7.0740000438690185
    },
    {
      "time": "2025-10-23",
      "value": 7.14600004196167
    },
    {
      "time": "2025-10-24",
      "value": 7.202000036239624
    },
    {
      "time": "2025-10-27",
      "value": 7.258000030517578
    },
    {
      "time": "2025-10-28",
      "value": 7.328000040054321
    },
    {
      "time": "2025-10-29",
      "value": 7.398000040054321
    },
    {
      "time": "2025-10-30",
      "value": 7.46600004196167
    },
    {
      "time": "2025-10-31",
      "value": 7.5260000419616695
    },
    {
      "time": "2025-11-03",
      "value": 7.578000040054321
    },
    {
      "time": "2025-11-04",
      "value": 7.632000045776367
    },
    {
      "time": "2025-11-05",
      "value": 7.700000038146973
    },
    {
      "time": "2025-11-06",
      "value": 7.762000036239624
    },
    {
      "time": "2025-11-07",
      "value": 7.830000038146973
    },
    {
      "time": "2025-11-10",
      "value": 7.900000038146973
    },
    {
      "time": "2025-11-11",
      "value": 7.9520000457763675
    },
    {
      "time": "2025-11-12",
      "value": 7.998000049591065
    },
    {
      "time": "2025-11-13",
      "value": 8.05600004196167
    },
    {
      "time": "2025-11-14",
      "value": 8.11400004386902
    },
    {
      "time": "2025-11-17",
      "value": 8.162000045776367
    },
    {
      "time": "2025-11-18",
      "value": 8.212000045776367
    },
    {
      "time": "2025-11-19",
      "value": 8.270000057220459
    },
    {
      "time": "2025-11-20",
      "value": 8.324000053405761
    },
    {
      "time": "2025-11-21",
      "value": 8.378000059127807
    },
    {
      "time": "2025-11-24",
      "value": 8.428000059127807
    },
    {
      "time": "2025-11-25",
      "value": 8.478000059127808
    },
    {
      "time": "2025-11-26",
      "value": 8.524000062942505
    },
    {
      "time": "2025-11-28",
      "value": 8.572000064849853
    },
    {
      "time": "2025-12-01",
      "value": 8.58000005722046
    },
    {
      "time": "2025-12-02",
      "value": 8.556000061035157
    },
    {
      "time": "2025-12-03",
      "value": 8.566000061035156
    },
    {
      "time": "2025-12-04",
      "value": 8.566000061035156
    },
    {
      "time": "2025-12-05",
      "value": 8.574000053405761
    },
    {
      "time": "2025-12-08",
      "value": 8.562000045776367
    },
    {
      "time": "2025-12-09",
      "value": 8.552000045776367
    },
    {
      "time": "2025-12-10",
      "value": 8.534000053405762
    },
    {
      "time": "2025-12-11",
      "value": 8.498000049591065
    },
    {
      "time": "2025-12-12",
      "value": 8.46200005531311
    },
    {
      "time": "2025-12-15",
      "value": 8.406000051498413
    },
    {
      "time": "2025-12-16",
      "value": 8.312000045776367
    },
    {
      "time": "2025-12-17",
      "value": 8.230000038146972
    },
    {
      "time": "2025-12-18",
      "value": 8.152000036239624
    },
    {
      "time": "2025-12-19",
      "value": 8.082000036239624
    },
    {
      "time": "2025-12-22",
      "value": 8.026000032424927
    },
    {
      "time": "2025-12-23",
      "value": 7.962000036239624
    },
    {
      "time": "2025-12-24",
      "value": 7.8880000400543215
    },
    {
      "time": "2025-12-26",
      "value": 7.8160000419616695
    },
    {
      "time": "2025-12-29",
      "value": 7.758000049591065
    },
    {
      "time": "2025-12-30",
      "value": 7.700000047683716
    },
    {
      "time": "2025-12-31",
      "value": 7.6220000457763675
    },
    {
      "time": "2026-01-02",
      "value": 7.564000034332276
    },
    {
      "time": "2026-01-05",
      "value": 7.5260000324249265
    },
    {
      "time": "2026-01-06",
      "value": 7.456000032424927
    },
    {
      "time": "2026-01-07",
      "value": 7.432000036239624
    },
    {
      "time": "2026-01-08",
      "value": 7.410000047683716
    },
    {
      "time": "2026-01-09",
      "value": 7.384000043869019
    },
    {
      "time": "2026-01-12",
      "value": 7.352000045776367
    },
    {
      "time": "2026-01-13",
      "value": 7.330000038146973
    },
    {
      "time": "2026-01-14",
      "value": 7.30600004196167
    },
    {
      "time": "2026-01-15",
      "value": 7.294000043869018
    },
    {
      "time": "2026-01-16",
      "value": 7.274000034332276
    },
    {
      "time": "2026-01-20",
      "value": 7.240000038146973
    },
    {
      "time": "2026-01-21",
      "value": 7.19600004196167
    },
    {
      "time": "2026-01-22",
      "value": 7.154000034332276
    },
    {
      "time": "2026-01-23",
      "value": 7.108000030517578
    },
    {
      "time": "2026-01-26",
      "value": 7.076000022888183
    },
    {
      "time": "2026-01-27",
      "value": 7.044000015258789
    },
    {
      "time": "2026-01-28",
      "value": 6.994000015258789
    },
    {
      "time": "2026-01-29",
      "value": 6.938000011444092
    },
    {
      "time": "2026-01-30",
      "value": 6.892000007629394
    },
    {
      "time": "2026-02-02",
      "value": 6.846000003814697
    },
    {
      "time": "2026-02-03",
      "value": 6.795999994277954
    },
    {
      "time": "2026-02-04",
      "value": 6.75
    },
    {
      "time": "2026-02-05",
      "value": 6.701999988555908
    },
    {
      "time": "2026-02-06",
      "value": 6.661999988555908
    },
    {
      "time": "2026-02-09",
      "value": 6.643999986648559
    },
    {
      "time": "2026-02-10",
      "value": 6.6179999828338625
    },
    {
      "time": "2026-02-11",
      "value": 6.5859999847412105
    },
    {
      "time": "2026-02-12",
      "value": 6.563999986648559
    },
    {
      "time": "2026-02-13",
      "value": 6.541999988555908
    },
    {
      "time": "2026-02-17",
      "value": 6.513999996185302
    },
    {
      "time": "2026-02-18",
      "value": 6.483999996185303
    },
    {
      "time": "2026-02-19",
      "value": 6.453999996185303
    },
    {
      "time": "2026-02-20",
      "value": 6.421999998092652
    },
    {
      "time": "2026-02-23",
      "value": 6.39
    },
    {
      "time": "2026-02-24",
      "value": 6.371999998092651
    },
    {
      "time": "2026-02-25",
      "value": 6.3660000038146975
    },
    {
      "time": "2026-02-26",
      "value": 6.346000003814697
    },
    {
      "time": "2026-02-27",
      "value": 6.341999998092652
    },
    {
      "time": "2026-03-02",
      "value": 6.335999994277954
    },
    {
      "time": "2026-03-03",
      "value": 6.335999994277954
    },
    {
      "time": "2026-03-04",
      "value": 6.325999994277954
    },
    {
      "time": "2026-03-05",
      "value": 6.315999994277954
    },
    {
      "time": "2026-03-06",
      "value": 6.307999992370606
    },
    {
      "time": "2026-03-09",
      "value": 6.295999994277954
    },
    {
      "time": "2026-03-10",
      "value": 6.28399998664856
    },
    {
      "time": "2026-03-11",
      "value": 6.251999988555908
    },
    {
      "time": "2026-03-12",
      "value": 6.223999986648559
    },
    {
      "time": "2026-03-13",
      "value": 6.1979999923706055
    },
    {
      "time": "2026-03-16",
      "value": 6.1731999969482425
    },
    {
      "time": "2026-03-17",
      "value": 6.14
    },
    {
      "time": "2026-03-18",
      "value": 6.086599998474121
    },
    {
      "time": "2026-03-19",
      "value": 6.038799996376038
    },
    {
      "time": "2026-03-20",
      "value": 5.954000000953674
    },
    {
      "time": "2026-03-23",
      "value": 5.879999995231628
    },
    {
      "time": "2026-03-24",
      "value": 5.794599990844727
    },
    {
      "time": "2026-03-25",
      "value": 5.717999987602234
    },
    {
      "time": "2026-03-26",
      "value": 5.638399991989136
    },
    {
      "time": "2026-03-27",
      "value": 5.563199992179871
    },
    {
      "time": "2026-03-30",
      "value": 5.482199988365173
    },
    {
      "time": "2026-03-31",
      "value": 5.41739999294281
    },
    {
      "time": "2026-04-01",
      "value": 5.36159999370575
    },
    {
      "time": "2026-04-02",
      "value": 5.322199988365173
    },
    {
      "time": "2026-04-06",
      "value": 5.31699999332428
    },
    {
      "time": "2026-04-07",
      "value": 5.299999995231628
    },
    {
      "time": "2026-04-08",
      "value": 5.289399991035461
    },
    {
      "time": "2026-04-09",
      "value": 5.278999991416931
    },
    {
      "time": "2026-04-10",
      "value": 5.260799994468689
    },
    {
      "time": "2026-04-13",
      "value": 5.248599991798401
    },
    {
      "time": "2026-04-14",
      "value": 5.236199994087219
    },
    {
      "time": "2026-04-15",
      "value": 5.232999997138977
    },
    {
      "time": "2026-04-16",
      "value": 5.217599997520447
    },
    {
      "time": "2026-04-17",
      "value": 5.208599991798401
    },
    {
      "time": "2026-04-20",
      "value": 5.20279999256134
    },
    {
      "time": "2026-04-21",
      "value": 5.1947999906539915
    },
    {
      "time": "2026-04-22",
      "value": 5.174599995613098
    },
    {
      "time": "2026-04-23",
      "value": 5.155799994468689
    },
    {
      "time": "2026-04-24",
      "value": 5.139799990653992
    },
    {
      "time": "2026-04-27",
      "value": 5.12239999294281
    },
    {
      "time": "2026-04-28",
      "value": 5.10699999332428
    },
    {
      "time": "2026-04-29",
      "value": 5.088399987220765
    },
    {
      "time": "2026-04-30",
      "value": 5.066399989128112
    },
    {
      "time": "2026-05-01",
      "value": 5.044799990653992
    },
    {
      "time": "2026-05-04",
      "value": 5.027999987602234
    },
    {
      "time": "2026-05-05",
      "value": 5.008199982643127
    },
    {
      "time": "2026-05-06",
      "value": 4.988399977684021
    },
    {
      "time": "2026-05-07",
      "value": 4.968999972343445
    },
    {
      "time": "2026-05-08",
      "value": 4.947799973487854
    },
    {
      "time": "2026-05-11",
      "value": 4.922999978065491
    },
    {
      "time": "2026-05-12",
      "value": 4.901999983787537
    },
    {
      "time": "2026-05-13",
      "value": 4.880999979972839
    },
    {
      "time": "2026-05-14",
      "value": 4.87719997882843
    },
    {
      "time": "2026-05-15",
      "value": 4.867399983406067
    },
    {
      "time": "2026-05-18",
      "value": 4.8475999784469606
    },
    {
      "time": "2026-05-19",
      "value": 4.8315999746322635
    },
    {
      "time": "2026-05-20",
      "value": 4.8155999803543095
    },
    {
      "time": "2026-05-21",
      "value": 4.825799984931946
    },
    {
      "time": "2026-05-22",
      "value": 4.834799981117248
    },
    {
      "time": "2026-05-26",
      "value": 4.84139997959137
    },
    {
      "time": "2026-05-27",
      "value": 4.843199973106384
    },
    {
      "time": "2026-05-28",
      "value": 4.853599972724915
    },
    {
      "time": "2026-05-29",
      "value": 4.871599974632264
    },
    {
      "time": "2026-06-01",
      "value": 4.88879997253418
    },
    {
      "time": "2026-06-02",
      "value": 4.9087999725341795
    },
    {
      "time": "2026-06-03",
      "value": 4.924399976730347
    },
    {
      "time": "2026-06-04",
      "value": 4.939399981498719
    },
    {
      "time": "2026-06-05",
      "value": 4.946799983978272
    },
    {
      "time": "2026-06-08",
      "value": 4.955399985313416
    },
    {
      "time": "2026-06-09",
      "value": 4.963799982070923
    },
    {
      "time": "2026-06-10",
      "value": 4.97059998512268
    },
    {
      "time": "2026-06-11",
      "value": 4.966799983978271
    },
    {
      "time": "2026-06-12",
      "value": 4.954199981689453
    },
    {
      "time": "2026-06-15",
      "value": 4.940399980545044
    },
    {
      "time": "2026-06-16",
      "value": 4.8839999771118165
    },
    {
      "time": "2026-06-17",
      "value": 4.841999979019165
    },
    {
      "time": "2026-06-18",
      "value": 4.788399982452392
    },
    {
      "time": "2026-06-22",
      "value": 4.739199986457825
    },
    {
      "time": "2026-06-23",
      "value": 4.707599987983704
    },
    {
      "time": "2026-06-24",
      "value": 4.670199990272522
    },
    {
      "time": "2026-06-25",
      "value": 4.630399990081787
    },
    {
      "time": "2026-06-26",
      "value": 4.5859999847412105
    },
    {
      "time": "2026-06-29",
      "value": 4.552199988365174
    },
    {
      "time": "2026-06-30",
      "value": 4.51659999370575
    },
    {
      "time": "2026-07-01",
      "value": 4.490799994468689
    },
    {
      "time": "2026-07-02",
      "value": 4.463999991416931
    },
    {
      "time": "2026-07-06",
      "value": 4.434199986457824
    },
    {
      "time": "2026-07-07",
      "value": 4.407799987792969
    },
    {
      "time": "2026-07-08",
      "value": 4.381799988746643
    },
    {
      "time": "2026-07-09",
      "value": 4.352199988365173
    },
    {
      "time": "2026-07-10",
      "value": 4.3199999904632564
    },
    {
      "time": "2026-07-13",
      "value": 4.284999990463257
    },
    {
      "time": "2026-07-14",
      "value": 4.259199991226196
    },
    {
      "time": "2026-07-15",
      "value": 4.231199994087219
    },
    {
      "time": "2026-07-16",
      "value": 4.202799997329712
    },
    {
      "time": "2026-07-17",
      "value": 4.1769999980926515
    },
    {
      "time": "2026-07-20",
      "value": 4.14619999885559
    },
    {
      "time": "2026-07-21",
      "value": 4.116599998474121
    },
    {
      "time": "2026-07-22",
      "value": 4.090799999237061
    },
    {
      "time": "2026-07-23",
      "value": 4.070599994659424
    },
    {
      "time": "2026-07-24",
      "value": 4.049399991035461
    }
  ],
  "analysis": null
}