{
  "ok": true,
  "cached": false,
  "ticker": "CLNE",
  "price": 1.745,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Clean Energy Fuels (CLNE) Stock Sees Fair Value Cut As Analysts Turn Cautious",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/energy/articles/clean-energy-fuels-clne-stock-041908663.html",
      "published": "2026-09-06"
    },
    {
      "title": "Why Clean Energy Fuels Stock Slumped This Week",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/c0b38dfb-762d-32d3-8a38-9e17be800fd9/why-clean-energy-fuels-stock.html",
      "published": "2026-08-21"
    },
    {
      "title": "3 Unprofitable Stocks with Open Questions",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-unprofitable-stocks-open-questions-161300304.html",
      "published": "2026-08-16"
    },
    {
      "title": "1 Energy Stock with Exciting Potential and 2 Facing Headwinds",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/energy/articles/1-energy-stock-exciting-potential-042900431.html",
      "published": "2026-08-16"
    },
    {
      "title": "Clean Energy Fuels’s Q2 Earnings Call: Our Top 5 Analyst Questions",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/energy/articles/clean-energy-fuels-q2-earnings-062100949.html",
      "published": "2026-08-15"
    },
    {
      "title": "Clean Energy Fuels (CLNE) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/2be70955-f387-3f97-b467-f10227d9ae9d/clean-energy-fuels-%28clne%29-q2.html",
      "published": "2026-08-13"
    },
    {
      "title": "Why Clean Energy Fuels Stock Is Soaring Today",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/2fe1dc33-9fbd-3a8a-89c7-6d3857bdcd68/why-clean-energy-fuels-stock.html",
      "published": "2026-08-11"
    },
    {
      "title": "CLNE Q2 Deep Dive: RNG Production and Regulatory Uncertainty Shape Outlook",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/energy/articles/clne-q2-deep-dive-rng-060522307.html",
      "published": "2026-08-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 2.4100000858306885,
      "high": 2.450000047683716,
      "low": 2.359999895095825,
      "close": 2.4200000762939453,
      "volume": 1325200
    },
    {
      "time": "2025-09-16",
      "open": 2.440000057220459,
      "high": 2.619999885559082,
      "low": 2.440000057220459,
      "close": 2.5999999046325684,
      "volume": 1635500
    },
    {
      "time": "2025-09-17",
      "open": 2.5899999141693115,
      "high": 2.7200000286102295,
      "low": 2.5799999237060547,
      "close": 2.630000114440918,
      "volume": 1819500
    },
    {
      "time": "2025-09-18",
      "open": 2.6500000953674316,
      "high": 2.7200000286102295,
      "low": 2.5999999046325684,
      "close": 2.690000057220459,
      "volume": 1904800
    },
    {
      "time": "2025-09-19",
      "open": 2.75,
      "high": 2.8299999237060547,
      "low": 2.640000104904175,
      "close": 2.6500000953674316,
      "volume": 3007200
    },
    {
      "time": "2025-09-22",
      "open": 2.6500000953674316,
      "high": 2.6600000858306885,
      "low": 2.5799999237060547,
      "close": 2.6500000953674316,
      "volume": 895000
    },
    {
      "time": "2025-09-23",
      "open": 2.6600000858306885,
      "high": 2.75,
      "low": 2.640000104904175,
      "close": 2.6600000858306885,
      "volume": 1118100
    },
    {
      "time": "2025-09-24",
      "open": 2.6600000858306885,
      "high": 2.759999990463257,
      "low": 2.6500000953674316,
      "close": 2.690000057220459,
      "volume": 918100
    },
    {
      "time": "2025-09-25",
      "open": 2.690000057220459,
      "high": 2.7200000286102295,
      "low": 2.5999999046325684,
      "close": 2.6500000953674316,
      "volume": 2007600
    },
    {
      "time": "2025-09-26",
      "open": 2.6500000953674316,
      "high": 2.8499999046325684,
      "low": 2.6500000953674316,
      "close": 2.8299999237060547,
      "volume": 1695600
    },
    {
      "time": "2025-09-29",
      "open": 2.8499999046325684,
      "high": 2.880000114440918,
      "low": 2.6700000762939453,
      "close": 2.700000047683716,
      "volume": 1194800
    },
    {
      "time": "2025-09-30",
      "open": 2.690000057220459,
      "high": 2.690000057220459,
      "low": 2.5399999618530273,
      "close": 2.5799999237060547,
      "volume": 1593600
    },
    {
      "time": "2025-10-01",
      "open": 2.549999952316284,
      "high": 2.6700000762939453,
      "low": 2.549999952316284,
      "close": 2.630000114440918,
      "volume": 879800
    },
    {
      "time": "2025-10-02",
      "open": 2.6500000953674316,
      "high": 2.6700000762939453,
      "low": 2.549999952316284,
      "close": 2.5999999046325684,
      "volume": 1042100
    },
    {
      "time": "2025-10-03",
      "open": 2.5999999046325684,
      "high": 2.7899999618530273,
      "low": 2.5999999046325684,
      "close": 2.7300000190734863,
      "volume": 2299900
    },
    {
      "time": "2025-10-06",
      "open": 2.7799999713897705,
      "high": 2.799999952316284,
      "low": 2.6700000762939453,
      "close": 2.690000057220459,
      "volume": 1248400
    },
    {
      "time": "2025-10-07",
      "open": 2.690000057220459,
      "high": 2.75,
      "low": 2.5899999141693115,
      "close": 2.6500000953674316,
      "volume": 1072300
    },
    {
      "time": "2025-10-08",
      "open": 2.6500000953674316,
      "high": 2.690000057220459,
      "low": 2.609999895095825,
      "close": 2.619999885559082,
      "volume": 1242100
    },
    {
      "time": "2025-10-09",
      "open": 2.619999885559082,
      "high": 2.7100000381469727,
      "low": 2.5799999237060547,
      "close": 2.630000114440918,
      "volume": 871500
    },
    {
      "time": "2025-10-10",
      "open": 2.5999999046325684,
      "high": 2.6500000953674316,
      "low": 2.5199999809265137,
      "close": 2.5399999618530273,
      "volume": 1273900
    },
    {
      "time": "2025-10-13",
      "open": 2.5999999046325684,
      "high": 2.7699999809265137,
      "low": 2.5899999141693115,
      "close": 2.7699999809265137,
      "volume": 1955000
    },
    {
      "time": "2025-10-14",
      "open": 2.7200000286102295,
      "high": 2.880000114440918,
      "low": 2.690000057220459,
      "close": 2.869999885559082,
      "volume": 1633600
    },
    {
      "time": "2025-10-15",
      "open": 2.940000057220459,
      "high": 3,
      "low": 2.890000104904175,
      "close": 2.9200000762939453,
      "volume": 1942900
    },
    {
      "time": "2025-10-16",
      "open": 2.950000047683716,
      "high": 3,
      "low": 2.8299999237060547,
      "close": 2.8399999141693115,
      "volume": 1593000
    },
    {
      "time": "2025-10-17",
      "open": 2.7899999618530273,
      "high": 2.819999933242798,
      "low": 2.690000057220459,
      "close": 2.7200000286102295,
      "volume": 1482100
    },
    {
      "time": "2025-10-20",
      "open": 2.7699999809265137,
      "high": 2.880000114440918,
      "low": 2.7100000381469727,
      "close": 2.880000114440918,
      "volume": 1394200
    },
    {
      "time": "2025-10-21",
      "open": 2.859999895095825,
      "high": 2.859999895095825,
      "low": 2.7300000190734863,
      "close": 2.7899999618530273,
      "volume": 984700
    },
    {
      "time": "2025-10-22",
      "open": 2.7899999618530273,
      "high": 2.8299999237060547,
      "low": 2.680000066757202,
      "close": 2.759999990463257,
      "volume": 1250500
    },
    {
      "time": "2025-10-23",
      "open": 2.7799999713897705,
      "high": 2.9000000953674316,
      "low": 2.7799999713897705,
      "close": 2.859999895095825,
      "volume": 815800
    },
    {
      "time": "2025-10-24",
      "open": 2.9000000953674316,
      "high": 3.069999933242798,
      "low": 2.890000104904175,
      "close": 3.059999942779541,
      "volume": 2131200
    },
    {
      "time": "2025-10-27",
      "open": 3.0999999046325684,
      "high": 3.109999895095825,
      "low": 2.9800000190734863,
      "close": 2.990000009536743,
      "volume": 1246200
    },
    {
      "time": "2025-10-28",
      "open": 2.9600000381469727,
      "high": 3,
      "low": 2.930000066757202,
      "close": 2.930000066757202,
      "volume": 1103900
    },
    {
      "time": "2025-10-29",
      "open": 2.9000000953674316,
      "high": 3,
      "low": 2.8299999237060547,
      "close": 2.859999895095825,
      "volume": 1503400
    },
    {
      "time": "2025-10-30",
      "open": 2.809999942779541,
      "high": 2.890000104904175,
      "low": 2.809999942779541,
      "close": 2.8299999237060547,
      "volume": 943900
    },
    {
      "time": "2025-10-31",
      "open": 2.8499999046325684,
      "high": 2.880000114440918,
      "low": 2.819999933242798,
      "close": 2.859999895095825,
      "volume": 1075400
    },
    {
      "time": "2025-11-03",
      "open": 2.880000114440918,
      "high": 2.9100000858306885,
      "low": 2.809999942779541,
      "close": 2.890000104904175,
      "volume": 1253100
    },
    {
      "time": "2025-11-04",
      "open": 2.809999942779541,
      "high": 2.859999895095825,
      "low": 2.75,
      "close": 2.7799999713897705,
      "volume": 1481300
    },
    {
      "time": "2025-11-05",
      "open": 2.7100000381469727,
      "high": 2.75,
      "low": 2.180000066757202,
      "close": 2.3399999141693115,
      "volume": 4715000
    },
    {
      "time": "2025-11-06",
      "open": 2.319999933242798,
      "high": 2.3399999141693115,
      "low": 2.2200000286102295,
      "close": 2.240000009536743,
      "volume": 1555200
    },
    {
      "time": "2025-11-07",
      "open": 2.200000047683716,
      "high": 2.390000104904175,
      "low": 2.180000066757202,
      "close": 2.390000104904175,
      "volume": 1671400
    },
    {
      "time": "2025-11-10",
      "open": 2.4200000762939453,
      "high": 2.450000047683716,
      "low": 2.3299999237060547,
      "close": 2.3499999046325684,
      "volume": 1311800
    },
    {
      "time": "2025-11-11",
      "open": 2.3399999141693115,
      "high": 2.369999885559082,
      "low": 2.2699999809265137,
      "close": 2.2799999713897705,
      "volume": 1068900
    },
    {
      "time": "2025-11-12",
      "open": 2.2799999713897705,
      "high": 2.2899999618530273,
      "low": 2.2200000286102295,
      "close": 2.25,
      "volume": 1190600
    },
    {
      "time": "2025-11-13",
      "open": 2.2200000286102295,
      "high": 2.2899999618530273,
      "low": 2.200000047683716,
      "close": 2.2200000286102295,
      "volume": 1520700
    },
    {
      "time": "2025-11-14",
      "open": 2.200000047683716,
      "high": 2.25,
      "low": 2.180000066757202,
      "close": 2.2200000286102295,
      "volume": 1207200
    },
    {
      "time": "2025-11-17",
      "open": 2.2100000381469727,
      "high": 2.2300000190734863,
      "low": 2.130000114440918,
      "close": 2.1600000858306885,
      "volume": 1226300
    },
    {
      "time": "2025-11-18",
      "open": 2.1600000858306885,
      "high": 2.200000047683716,
      "low": 2.109999895095825,
      "close": 2.200000047683716,
      "volume": 1557100
    },
    {
      "time": "2025-11-19",
      "open": 2.1700000762939453,
      "high": 2.190000057220459,
      "low": 2.130000114440918,
      "close": 2.1500000953674316,
      "volume": 913300
    },
    {
      "time": "2025-11-20",
      "open": 2.200000047683716,
      "high": 2.25,
      "low": 2.0999999046325684,
      "close": 2.109999895095825,
      "volume": 1341700
    },
    {
      "time": "2025-11-21",
      "open": 2.109999895095825,
      "high": 2.190000057220459,
      "low": 2.0899999141693115,
      "close": 2.1500000953674316,
      "volume": 1924400
    },
    {
      "time": "2025-11-24",
      "open": 2.130000114440918,
      "high": 2.1700000762939453,
      "low": 2.0899999141693115,
      "close": 2.140000104904175,
      "volume": 1442400
    },
    {
      "time": "2025-11-25",
      "open": 2.140000104904175,
      "high": 2.140000104904175,
      "low": 2.0799999237060547,
      "close": 2.130000114440918,
      "volume": 976000
    },
    {
      "time": "2025-11-26",
      "open": 2.109999895095825,
      "high": 2.1500000953674316,
      "low": 2.0999999046325684,
      "close": 2.1500000953674316,
      "volume": 1139900
    },
    {
      "time": "2025-11-28",
      "open": 2.140000104904175,
      "high": 2.200000047683716,
      "low": 2.130000114440918,
      "close": 2.180000066757202,
      "volume": 800700
    },
    {
      "time": "2025-12-01",
      "open": 2.1500000953674316,
      "high": 2.25,
      "low": 2.130000114440918,
      "close": 2.200000047683716,
      "volume": 1451000
    },
    {
      "time": "2025-12-02",
      "open": 2.190000057220459,
      "high": 2.2300000190734863,
      "low": 2.1600000858306885,
      "close": 2.2300000190734863,
      "volume": 926400
    },
    {
      "time": "2025-12-03",
      "open": 2.2300000190734863,
      "high": 2.319999933242798,
      "low": 2.2300000190734863,
      "close": 2.299999952316284,
      "volume": 1010100
    },
    {
      "time": "2025-12-04",
      "open": 2.2799999713897705,
      "high": 2.359999895095825,
      "low": 2.259999990463257,
      "close": 2.3499999046325684,
      "volume": 857700
    },
    {
      "time": "2025-12-05",
      "open": 2.3499999046325684,
      "high": 2.380000114440918,
      "low": 2.2799999713897705,
      "close": 2.2899999618530273,
      "volume": 875800
    },
    {
      "time": "2025-12-08",
      "open": 2.2899999618530273,
      "high": 2.2899999618530273,
      "low": 2.2200000286102295,
      "close": 2.2300000190734863,
      "volume": 584800
    },
    {
      "time": "2025-12-09",
      "open": 2.2300000190734863,
      "high": 2.2899999618530273,
      "low": 2.2200000286102295,
      "close": 2.2799999713897705,
      "volume": 853200
    },
    {
      "time": "2025-12-10",
      "open": 2.259999990463257,
      "high": 2.3399999141693115,
      "low": 2.2200000286102295,
      "close": 2.319999933242798,
      "volume": 1380300
    },
    {
      "time": "2025-12-11",
      "open": 2.299999952316284,
      "high": 2.3499999046325684,
      "low": 2.2799999713897705,
      "close": 2.3299999237060547,
      "volume": 1192800
    },
    {
      "time": "2025-12-12",
      "open": 2.3299999237060547,
      "high": 2.359999895095825,
      "low": 2.259999990463257,
      "close": 2.259999990463257,
      "volume": 970600
    },
    {
      "time": "2025-12-15",
      "open": 2.2699999809265137,
      "high": 2.2899999618530273,
      "low": 2.2300000190734863,
      "close": 2.259999990463257,
      "volume": 1111100
    },
    {
      "time": "2025-12-16",
      "open": 2.240000009536743,
      "high": 2.2799999713897705,
      "low": 2.2300000190734863,
      "close": 2.2699999809265137,
      "volume": 1197300
    },
    {
      "time": "2025-12-17",
      "open": 2.2699999809265137,
      "high": 2.3299999237060547,
      "low": 2.240000009536743,
      "close": 2.25,
      "volume": 896800
    },
    {
      "time": "2025-12-18",
      "open": 2.25,
      "high": 2.2899999618530273,
      "low": 2.240000009536743,
      "close": 2.25,
      "volume": 885100
    },
    {
      "time": "2025-12-19",
      "open": 2.240000009536743,
      "high": 2.2799999713897705,
      "low": 2.200000047683716,
      "close": 2.2300000190734863,
      "volume": 2334400
    },
    {
      "time": "2025-12-22",
      "open": 2.240000009536743,
      "high": 2.2899999618530273,
      "low": 2.240000009536743,
      "close": 2.240000009536743,
      "volume": 884300
    },
    {
      "time": "2025-12-23",
      "open": 2.2300000190734863,
      "high": 2.259999990463257,
      "low": 2.1500000953674316,
      "close": 2.1700000762939453,
      "volume": 1577900
    },
    {
      "time": "2025-12-24",
      "open": 2.1700000762939453,
      "high": 2.2300000190734863,
      "low": 2.1500000953674316,
      "close": 2.2200000286102295,
      "volume": 572300
    },
    {
      "time": "2025-12-26",
      "open": 2.200000047683716,
      "high": 2.2200000286102295,
      "low": 2.1500000953674316,
      "close": 2.1700000762939453,
      "volume": 1293000
    },
    {
      "time": "2025-12-29",
      "open": 2.1500000953674316,
      "high": 2.180000066757202,
      "low": 2.130000114440918,
      "close": 2.140000104904175,
      "volume": 932600
    },
    {
      "time": "2025-12-30",
      "open": 2.140000104904175,
      "high": 2.1700000762939453,
      "low": 2.0999999046325684,
      "close": 2.0999999046325684,
      "volume": 903500
    },
    {
      "time": "2025-12-31",
      "open": 2.0999999046325684,
      "high": 2.109999895095825,
      "low": 2.069999933242798,
      "close": 2.0999999046325684,
      "volume": 1303800
    },
    {
      "time": "2026-01-02",
      "open": 2.119999885559082,
      "high": 2.190000057220459,
      "low": 2.0899999141693115,
      "close": 2.1600000858306885,
      "volume": 1043900
    },
    {
      "time": "2026-01-05",
      "open": 2.180000066757202,
      "high": 2.240000009536743,
      "low": 2.109999895095825,
      "close": 2.190000057220459,
      "volume": 1414800
    },
    {
      "time": "2026-01-06",
      "open": 2.180000066757202,
      "high": 2.2100000381469727,
      "low": 2.140000104904175,
      "close": 2.1600000858306885,
      "volume": 988400
    },
    {
      "time": "2026-01-07",
      "open": 2.1700000762939453,
      "high": 2.2100000381469727,
      "low": 2.119999885559082,
      "close": 2.1500000953674316,
      "volume": 825100
    },
    {
      "time": "2026-01-08",
      "open": 2.1500000953674316,
      "high": 2.2100000381469727,
      "low": 2.1500000953674316,
      "close": 2.180000066757202,
      "volume": 931600
    },
    {
      "time": "2026-01-09",
      "open": 2.190000057220459,
      "high": 2.2300000190734863,
      "low": 2.109999895095825,
      "close": 2.130000114440918,
      "volume": 923000
    },
    {
      "time": "2026-01-12",
      "open": 2.130000114440918,
      "high": 2.1600000858306885,
      "low": 2.0799999237060547,
      "close": 2.1500000953674316,
      "volume": 1042800
    },
    {
      "time": "2026-01-13",
      "open": 2.1500000953674316,
      "high": 2.2200000286102295,
      "low": 2.1500000953674316,
      "close": 2.2100000381469727,
      "volume": 841500
    },
    {
      "time": "2026-01-14",
      "open": 2.2300000190734863,
      "high": 2.299999952316284,
      "low": 2.2100000381469727,
      "close": 2.25,
      "volume": 982100
    },
    {
      "time": "2026-01-15",
      "open": 2.240000009536743,
      "high": 2.25,
      "low": 2.200000047683716,
      "close": 2.200000047683716,
      "volume": 791700
    },
    {
      "time": "2026-01-16",
      "open": 2.200000047683716,
      "high": 2.240000009536743,
      "low": 2.1700000762939453,
      "close": 2.2200000286102295,
      "volume": 1090100
    },
    {
      "time": "2026-01-20",
      "open": 2.200000047683716,
      "high": 2.2300000190734863,
      "low": 2.140000104904175,
      "close": 2.140000104904175,
      "volume": 1167800
    },
    {
      "time": "2026-01-21",
      "open": 2.140000104904175,
      "high": 2.25,
      "low": 2.140000104904175,
      "close": 2.2200000286102295,
      "volume": 1471600
    },
    {
      "time": "2026-01-22",
      "open": 2.2200000286102295,
      "high": 2.2899999618530273,
      "low": 2.2100000381469727,
      "close": 2.2799999713897705,
      "volume": 891600
    },
    {
      "time": "2026-01-23",
      "open": 2.2799999713897705,
      "high": 2.369999885559082,
      "low": 2.259999990463257,
      "close": 2.319999933242798,
      "volume": 1369400
    },
    {
      "time": "2026-01-26",
      "open": 2.3299999237060547,
      "high": 2.3299999237060547,
      "low": 2.180000066757202,
      "close": 2.200000047683716,
      "volume": 759200
    },
    {
      "time": "2026-01-27",
      "open": 2.200000047683716,
      "high": 2.3299999237060547,
      "low": 2.190000057220459,
      "close": 2.2899999618530273,
      "volume": 985000
    },
    {
      "time": "2026-01-28",
      "open": 2.299999952316284,
      "high": 2.319999933242798,
      "low": 2.2200000286102295,
      "close": 2.2300000190734863,
      "volume": 596500
    },
    {
      "time": "2026-01-29",
      "open": 2.25,
      "high": 2.3299999237060547,
      "low": 2.200000047683716,
      "close": 2.25,
      "volume": 1420500
    },
    {
      "time": "2026-01-30",
      "open": 2.2200000286102295,
      "high": 2.259999990463257,
      "low": 2.140000104904175,
      "close": 2.200000047683716,
      "volume": 1303200
    },
    {
      "time": "2026-02-02",
      "open": 2.1600000858306885,
      "high": 2.259999990463257,
      "low": 2.1600000858306885,
      "close": 2.200000047683716,
      "volume": 1341200
    },
    {
      "time": "2026-02-03",
      "open": 2.2100000381469727,
      "high": 2.2699999809265137,
      "low": 2.190000057220459,
      "close": 2.25,
      "volume": 1109800
    },
    {
      "time": "2026-02-04",
      "open": 2.25,
      "high": 2.380000114440918,
      "low": 2.2100000381469727,
      "close": 2.369999885559082,
      "volume": 1839400
    },
    {
      "time": "2026-02-05",
      "open": 2.3299999237060547,
      "high": 2.559999942779541,
      "low": 2.309999942779541,
      "close": 2.5199999809265137,
      "volume": 3578400
    },
    {
      "time": "2026-02-06",
      "open": 2.5399999618530273,
      "high": 2.8399999141693115,
      "low": 2.5399999618530273,
      "close": 2.75,
      "volume": 2833800
    },
    {
      "time": "2026-02-09",
      "open": 2.75,
      "high": 2.759999990463257,
      "low": 2.690000057220459,
      "close": 2.7200000286102295,
      "volume": 1035000
    },
    {
      "time": "2026-02-10",
      "open": 2.7100000381469727,
      "high": 2.7200000286102295,
      "low": 2.5799999237060547,
      "close": 2.5799999237060547,
      "volume": 1178900
    },
    {
      "time": "2026-02-11",
      "open": 2.609999895095825,
      "high": 2.690000057220459,
      "low": 2.5999999046325684,
      "close": 2.630000114440918,
      "volume": 1104100
    },
    {
      "time": "2026-02-12",
      "open": 2.619999885559082,
      "high": 2.6600000858306885,
      "low": 2.549999952316284,
      "close": 2.559999942779541,
      "volume": 1033900
    },
    {
      "time": "2026-02-13",
      "open": 2.549999952316284,
      "high": 2.690000057220459,
      "low": 2.549999952316284,
      "close": 2.640000104904175,
      "volume": 842900
    },
    {
      "time": "2026-02-17",
      "open": 2.630000114440918,
      "high": 2.6600000858306885,
      "low": 2.569999933242798,
      "close": 2.5999999046325684,
      "volume": 1025500
    },
    {
      "time": "2026-02-18",
      "open": 2.619999885559082,
      "high": 2.680000066757202,
      "low": 2.5999999046325684,
      "close": 2.640000104904175,
      "volume": 1032700
    },
    {
      "time": "2026-02-19",
      "open": 2.640000104904175,
      "high": 2.6700000762939453,
      "low": 2.5899999141693115,
      "close": 2.630000114440918,
      "volume": 928900
    },
    {
      "time": "2026-02-20",
      "open": 2.619999885559082,
      "high": 2.6600000858306885,
      "low": 2.5899999141693115,
      "close": 2.609999895095825,
      "volume": 709200
    },
    {
      "time": "2026-02-23",
      "open": 2.5899999141693115,
      "high": 2.619999885559082,
      "low": 2.5299999713897705,
      "close": 2.549999952316284,
      "volume": 1003600
    },
    {
      "time": "2026-02-24",
      "open": 2.559999942779541,
      "high": 2.609999895095825,
      "low": 2.5399999618530273,
      "close": 2.5399999618530273,
      "volume": 1001600
    },
    {
      "time": "2026-02-25",
      "open": 2.5399999618530273,
      "high": 2.5399999618530273,
      "low": 2.309999942779541,
      "close": 2.390000104904175,
      "volume": 1435000
    },
    {
      "time": "2026-02-26",
      "open": 2.369999885559082,
      "high": 2.380000114440918,
      "low": 2.309999942779541,
      "close": 2.3499999046325684,
      "volume": 1097000
    },
    {
      "time": "2026-02-27",
      "open": 2.3299999237060547,
      "high": 2.380000114440918,
      "low": 2.25,
      "close": 2.259999990463257,
      "volume": 1718800
    },
    {
      "time": "2026-03-02",
      "open": 2.2799999713897705,
      "high": 2.3299999237060547,
      "low": 2.25,
      "close": 2.2899999618530273,
      "volume": 1278600
    },
    {
      "time": "2026-03-03",
      "open": 2.25,
      "high": 2.2699999809265137,
      "low": 2.1700000762939453,
      "close": 2.2200000286102295,
      "volume": 1265300
    },
    {
      "time": "2026-03-04",
      "open": 2.25,
      "high": 2.369999885559082,
      "low": 2.25,
      "close": 2.319999933242798,
      "volume": 1680600
    },
    {
      "time": "2026-03-05",
      "open": 2.309999942779541,
      "high": 2.4200000762939453,
      "low": 2.2899999618530273,
      "close": 2.359999895095825,
      "volume": 1285900
    },
    {
      "time": "2026-03-06",
      "open": 2.319999933242798,
      "high": 2.4100000858306885,
      "low": 2.309999942779541,
      "close": 2.380000114440918,
      "volume": 1555200
    },
    {
      "time": "2026-03-09",
      "open": 2.380000114440918,
      "high": 2.430000066757202,
      "low": 2.319999933242798,
      "close": 2.3399999141693115,
      "volume": 982500
    },
    {
      "time": "2026-03-10",
      "open": 2.319999933242798,
      "high": 2.3499999046325684,
      "low": 2.240000009536743,
      "close": 2.240000009536743,
      "volume": 935200
    },
    {
      "time": "2026-03-11",
      "open": 2.240000009536743,
      "high": 2.2699999809265137,
      "low": 2.180000066757202,
      "close": 2.200000047683716,
      "volume": 1047300
    },
    {
      "time": "2026-03-12",
      "open": 2.180000066757202,
      "high": 2.2100000381469727,
      "low": 2.130000114440918,
      "close": 2.180000066757202,
      "volume": 944100
    },
    {
      "time": "2026-03-13",
      "open": 2.1700000762939453,
      "high": 2.240000009536743,
      "low": 2.1500000953674316,
      "close": 2.180000066757202,
      "volume": 890000
    },
    {
      "time": "2026-03-16",
      "open": 2.180000066757202,
      "high": 2.2100000381469727,
      "low": 2.109999895095825,
      "close": 2.130000114440918,
      "volume": 1202700
    },
    {
      "time": "2026-03-17",
      "open": 2.1600000858306885,
      "high": 2.190000057220459,
      "low": 2.140000104904175,
      "close": 2.1700000762939453,
      "volume": 1296400
    },
    {
      "time": "2026-03-18",
      "open": 2.1600000858306885,
      "high": 2.190000057220459,
      "low": 2.119999885559082,
      "close": 2.1500000953674316,
      "volume": 993600
    },
    {
      "time": "2026-03-19",
      "open": 2.1600000858306885,
      "high": 2.180000066757202,
      "low": 2.0399999618530273,
      "close": 2.119999885559082,
      "volume": 2933600
    },
    {
      "time": "2026-03-20",
      "open": 2.119999885559082,
      "high": 2.1600000858306885,
      "low": 2.0899999141693115,
      "close": 2.119999885559082,
      "volume": 2680900
    },
    {
      "time": "2026-03-23",
      "open": 2.130000114440918,
      "high": 2.259999990463257,
      "low": 2.109999895095825,
      "close": 2.2100000381469727,
      "volume": 1703000
    },
    {
      "time": "2026-03-24",
      "open": 2.190000057220459,
      "high": 2.3499999046325684,
      "low": 2.190000057220459,
      "close": 2.319999933242798,
      "volume": 1868600
    },
    {
      "time": "2026-03-25",
      "open": 2.3499999046325684,
      "high": 2.380000114440918,
      "low": 2.2699999809265137,
      "close": 2.309999942779541,
      "volume": 1103000
    },
    {
      "time": "2026-03-26",
      "open": 2.2799999713897705,
      "high": 2.390000104904175,
      "low": 2.2799999713897705,
      "close": 2.3499999046325684,
      "volume": 1785200
    },
    {
      "time": "2026-03-27",
      "open": 2.3399999141693115,
      "high": 2.5999999046325684,
      "low": 2.3399999141693115,
      "close": 2.5899999141693115,
      "volume": 2232000
    },
    {
      "time": "2026-03-30",
      "open": 2.609999895095825,
      "high": 2.7100000381469727,
      "low": 2.559999942779541,
      "close": 2.5799999237060547,
      "volume": 2457600
    },
    {
      "time": "2026-03-31",
      "open": 2.5899999141693115,
      "high": 2.6600000858306885,
      "low": 2.4800000190734863,
      "close": 2.4800000190734863,
      "volume": 1475800
    },
    {
      "time": "2026-04-01",
      "open": 2.430000066757202,
      "high": 2.4700000286102295,
      "low": 2.299999952316284,
      "close": 2.430000066757202,
      "volume": 1607900
    },
    {
      "time": "2026-04-02",
      "open": 2.4700000286102295,
      "high": 2.509999990463257,
      "low": 2.430000066757202,
      "close": 2.490000009536743,
      "volume": 1077300
    },
    {
      "time": "2026-04-06",
      "open": 2.490000009536743,
      "high": 2.569999933242798,
      "low": 2.4600000381469727,
      "close": 2.4800000190734863,
      "volume": 1106500
    },
    {
      "time": "2026-04-07",
      "open": 2.4800000190734863,
      "high": 2.549999952316284,
      "low": 2.4600000381469727,
      "close": 2.5399999618530273,
      "volume": 1110600
    },
    {
      "time": "2026-04-08",
      "open": 2.4800000190734863,
      "high": 2.5299999713897705,
      "low": 2.3399999141693115,
      "close": 2.390000104904175,
      "volume": 1688700
    },
    {
      "time": "2026-04-09",
      "open": 2.380000114440918,
      "high": 2.4100000858306885,
      "low": 2.259999990463257,
      "close": 2.2899999618530273,
      "volume": 1700100
    },
    {
      "time": "2026-04-10",
      "open": 2.299999952316284,
      "high": 2.309999942779541,
      "low": 2.25,
      "close": 2.259999990463257,
      "volume": 820400
    },
    {
      "time": "2026-04-13",
      "open": 2.2699999809265137,
      "high": 2.319999933242798,
      "low": 2.2300000190734863,
      "close": 2.259999990463257,
      "volume": 1163700
    },
    {
      "time": "2026-04-14",
      "open": 2.25,
      "high": 2.2799999713897705,
      "low": 2.2100000381469727,
      "close": 2.2799999713897705,
      "volume": 1207400
    },
    {
      "time": "2026-04-15",
      "open": 2.2699999809265137,
      "high": 2.3299999237060547,
      "low": 2.2699999809265137,
      "close": 2.309999942779541,
      "volume": 833700
    },
    {
      "time": "2026-04-16",
      "open": 2.309999942779541,
      "high": 2.3399999141693115,
      "low": 2.259999990463257,
      "close": 2.2899999618530273,
      "volume": 888800
    },
    {
      "time": "2026-04-17",
      "open": 2.2799999713897705,
      "high": 2.2899999618530273,
      "low": 2.1700000762939453,
      "close": 2.25,
      "volume": 2329700
    },
    {
      "time": "2026-04-20",
      "open": 2.240000009536743,
      "high": 2.3299999237060547,
      "low": 2.2100000381469727,
      "close": 2.319999933242798,
      "volume": 1160300
    },
    {
      "time": "2026-04-21",
      "open": 2.3399999141693115,
      "high": 2.4200000762939453,
      "low": 2.3399999141693115,
      "close": 2.390000104904175,
      "volume": 1253700
    },
    {
      "time": "2026-04-22",
      "open": 2.380000114440918,
      "high": 2.490000009536743,
      "low": 2.359999895095825,
      "close": 2.4800000190734863,
      "volume": 1853700
    },
    {
      "time": "2026-04-23",
      "open": 2.440000057220459,
      "high": 2.569999933242798,
      "low": 2.3399999141693115,
      "close": 2.390000104904175,
      "volume": 1706400
    },
    {
      "time": "2026-04-24",
      "open": 2.390000104904175,
      "high": 2.4000000953674316,
      "low": 2.2699999809265137,
      "close": 2.2799999713897705,
      "volume": 1029000
    },
    {
      "time": "2026-04-27",
      "open": 2.2699999809265137,
      "high": 2.309999942779541,
      "low": 2.2100000381469727,
      "close": 2.2100000381469727,
      "volume": 859700
    },
    {
      "time": "2026-04-28",
      "open": 2.25,
      "high": 2.2799999713897705,
      "low": 2.200000047683716,
      "close": 2.2100000381469727,
      "volume": 867300
    },
    {
      "time": "2026-04-29",
      "open": 2.2200000286102295,
      "high": 2.2899999618530273,
      "low": 2.200000047683716,
      "close": 2.2899999618530273,
      "volume": 936600
    },
    {
      "time": "2026-04-30",
      "open": 2.2699999809265137,
      "high": 2.299999952316284,
      "low": 2.240000009536743,
      "close": 2.299999952316284,
      "volume": 853600
    },
    {
      "time": "2026-05-01",
      "open": 2.309999942779541,
      "high": 2.3399999141693115,
      "low": 2.259999990463257,
      "close": 2.3299999237060547,
      "volume": 1155000
    },
    {
      "time": "2026-05-04",
      "open": 2.319999933242798,
      "high": 2.440000057220459,
      "low": 2.309999942779541,
      "close": 2.4200000762939453,
      "volume": 1154400
    },
    {
      "time": "2026-05-05",
      "open": 2.4000000953674316,
      "high": 2.4100000858306885,
      "low": 2.309999942779541,
      "close": 2.369999885559082,
      "volume": 1026900
    },
    {
      "time": "2026-05-06",
      "open": 2.3399999141693115,
      "high": 2.3399999141693115,
      "low": 2.2200000286102295,
      "close": 2.240000009536743,
      "volume": 1524700
    },
    {
      "time": "2026-05-07",
      "open": 2.240000009536743,
      "high": 2.3299999237060547,
      "low": 2.180000066757202,
      "close": 2.309999942779541,
      "volume": 1659100
    },
    {
      "time": "2026-05-08",
      "open": 2.25,
      "high": 2.259999990463257,
      "low": 2.0799999237060547,
      "close": 2.2100000381469727,
      "volume": 2310700
    },
    {
      "time": "2026-05-11",
      "open": 2.190000057220459,
      "high": 2.2200000286102295,
      "low": 2.059999942779541,
      "close": 2.069999933242798,
      "volume": 2137900
    },
    {
      "time": "2026-05-12",
      "open": 2.0899999141693115,
      "high": 2.109999895095825,
      "low": 2.0299999713897705,
      "close": 2.059999942779541,
      "volume": 1666200
    },
    {
      "time": "2026-05-13",
      "open": 2.049999952316284,
      "high": 2.0899999141693115,
      "low": 2.009999990463257,
      "close": 2.049999952316284,
      "volume": 1508000
    },
    {
      "time": "2026-05-14",
      "open": 2.049999952316284,
      "high": 2.0799999237060547,
      "low": 2.0299999713897705,
      "close": 2.049999952316284,
      "volume": 1007400
    },
    {
      "time": "2026-05-15",
      "open": 2.0399999618530273,
      "high": 2.0799999237060547,
      "low": 2,
      "close": 2.0299999713897705,
      "volume": 1318900
    },
    {
      "time": "2026-05-18",
      "open": 2.0299999713897705,
      "high": 2.0799999237060547,
      "low": 2.009999990463257,
      "close": 2.0399999618530273,
      "volume": 1203600
    },
    {
      "time": "2026-05-19",
      "open": 2.0399999618530273,
      "high": 2.049999952316284,
      "low": 1.9900000095367432,
      "close": 2,
      "volume": 1000200
    },
    {
      "time": "2026-05-20",
      "open": 2,
      "high": 2.0299999713897705,
      "low": 1.9700000286102295,
      "close": 1.9900000095367432,
      "volume": 1485700
    },
    {
      "time": "2026-05-21",
      "open": 2.009999990463257,
      "high": 2.049999952316284,
      "low": 1.9900000095367432,
      "close": 2.0299999713897705,
      "volume": 995900
    },
    {
      "time": "2026-05-22",
      "open": 2.0299999713897705,
      "high": 2.0799999237060547,
      "low": 2.0199999809265137,
      "close": 2.049999952316284,
      "volume": 1215500
    },
    {
      "time": "2026-05-26",
      "open": 2.0299999713897705,
      "high": 2.0899999141693115,
      "low": 2.0199999809265137,
      "close": 2.0399999618530273,
      "volume": 1391200
    },
    {
      "time": "2026-05-27",
      "open": 2.009999990463257,
      "high": 2.069999933242798,
      "low": 2,
      "close": 2.0399999618530273,
      "volume": 1186600
    },
    {
      "time": "2026-05-28",
      "open": 2.0399999618530273,
      "high": 2.130000114440918,
      "low": 2.0299999713897705,
      "close": 2.069999933242798,
      "volume": 1533800
    },
    {
      "time": "2026-05-29",
      "open": 2.049999952316284,
      "high": 2.0799999237060547,
      "low": 2.0299999713897705,
      "close": 2.0399999618530273,
      "volume": 883600
    },
    {
      "time": "2026-06-01",
      "open": 2.0799999237060547,
      "high": 2.140000104904175,
      "low": 2.0299999713897705,
      "close": 2.049999952316284,
      "volume": 1404000
    },
    {
      "time": "2026-06-02",
      "open": 2.0399999618530273,
      "high": 2.1500000953674316,
      "low": 2.0199999809265137,
      "close": 2.109999895095825,
      "volume": 2084500
    },
    {
      "time": "2026-06-03",
      "open": 2.109999895095825,
      "high": 2.109999895095825,
      "low": 2.009999990463257,
      "close": 2.009999990463257,
      "volume": 915000
    },
    {
      "time": "2026-06-04",
      "open": 2.009999990463257,
      "high": 2.0399999618530273,
      "low": 1.9900000095367432,
      "close": 2.009999990463257,
      "volume": 985100
    },
    {
      "time": "2026-06-05",
      "open": 2.009999990463257,
      "high": 2.0199999809265137,
      "low": 1.9199999570846558,
      "close": 1.9299999475479126,
      "volume": 1462400
    },
    {
      "time": "2026-06-08",
      "open": 1.9500000476837158,
      "high": 1.9900000095367432,
      "low": 1.940000057220459,
      "close": 1.9700000286102295,
      "volume": 1048400
    },
    {
      "time": "2026-06-09",
      "open": 1.9600000381469727,
      "high": 1.9800000190734863,
      "low": 1.899999976158142,
      "close": 1.940000057220459,
      "volume": 1217900
    },
    {
      "time": "2026-06-10",
      "open": 1.9500000476837158,
      "high": 2.0299999713897705,
      "low": 1.940000057220459,
      "close": 1.9900000095367432,
      "volume": 868800
    },
    {
      "time": "2026-06-11",
      "open": 2,
      "high": 2.009999990463257,
      "low": 1.909999966621399,
      "close": 1.909999966621399,
      "volume": 1032500
    },
    {
      "time": "2026-06-12",
      "open": 1.899999976158142,
      "high": 1.9500000476837158,
      "low": 1.8799999952316284,
      "close": 1.909999966621399,
      "volume": 968100
    },
    {
      "time": "2026-06-15",
      "open": 1.899999976158142,
      "high": 1.9199999570846558,
      "low": 1.8700000047683716,
      "close": 1.8700000047683716,
      "volume": 1201100
    },
    {
      "time": "2026-06-16",
      "open": 1.8899999856948853,
      "high": 1.909999966621399,
      "low": 1.8700000047683716,
      "close": 1.8899999856948853,
      "volume": 1108000
    },
    {
      "time": "2026-06-17",
      "open": 1.8799999952316284,
      "high": 1.9299999475479126,
      "low": 1.8700000047683716,
      "close": 1.8799999952316284,
      "volume": 1027600
    },
    {
      "time": "2026-06-18",
      "open": 1.8799999952316284,
      "high": 1.899999976158142,
      "low": 1.850000023841858,
      "close": 1.8600000143051147,
      "volume": 2893500
    },
    {
      "time": "2026-06-22",
      "open": 1.8700000047683716,
      "high": 1.8799999952316284,
      "low": 1.7799999713897705,
      "close": 1.7899999618530273,
      "volume": 1572200
    },
    {
      "time": "2026-06-23",
      "open": 1.7799999713897705,
      "high": 1.7999999523162842,
      "low": 1.7200000286102295,
      "close": 1.7300000190734863,
      "volume": 1416400
    },
    {
      "time": "2026-06-24",
      "open": 1.7100000381469727,
      "high": 1.7999999523162842,
      "low": 1.659999966621399,
      "close": 1.7300000190734863,
      "volume": 3069800
    },
    {
      "time": "2026-06-25",
      "open": 1.7000000476837158,
      "high": 1.8300000429153442,
      "low": 1.690000057220459,
      "close": 1.7899999618530273,
      "volume": 1955300
    },
    {
      "time": "2026-06-26",
      "open": 1.8300000429153442,
      "high": 1.8799999952316284,
      "low": 1.809999942779541,
      "close": 1.8700000047683716,
      "volume": 3176900
    },
    {
      "time": "2026-06-29",
      "open": 1.850000023841858,
      "high": 1.9500000476837158,
      "low": 1.850000023841858,
      "close": 1.899999976158142,
      "volume": 1644900
    },
    {
      "time": "2026-06-30",
      "open": 1.899999976158142,
      "high": 2.0999999046325684,
      "low": 1.8899999856948853,
      "close": 2.049999952316284,
      "volume": 3128900
    },
    {
      "time": "2026-07-01",
      "open": 2.0399999618530273,
      "high": 2.0999999046325684,
      "low": 2.009999990463257,
      "close": 2.069999933242798,
      "volume": 1740000
    },
    {
      "time": "2026-07-02",
      "open": 2.059999942779541,
      "high": 2.109999895095825,
      "low": 1.9900000095367432,
      "close": 2.049999952316284,
      "volume": 1191900
    },
    {
      "time": "2026-07-06",
      "open": 2.0299999713897705,
      "high": 2.1500000953674316,
      "low": 2.0299999713897705,
      "close": 2.130000114440918,
      "volume": 2027300
    },
    {
      "time": "2026-07-07",
      "open": 2.140000104904175,
      "high": 2.1500000953674316,
      "low": 2.069999933242798,
      "close": 2.130000114440918,
      "volume": 1140400
    },
    {
      "time": "2026-07-08",
      "open": 2.140000104904175,
      "high": 2.25,
      "low": 2.119999885559082,
      "close": 2.240000009536743,
      "volume": 3454600
    },
    {
      "time": "2026-07-09",
      "open": 2.240000009536743,
      "high": 2.2699999809265137,
      "low": 2.0999999046325684,
      "close": 2.1500000953674316,
      "volume": 2615200
    },
    {
      "time": "2026-07-10",
      "open": 2.1500000953674316,
      "high": 2.2200000286102295,
      "low": 2.130000114440918,
      "close": 2.190000057220459,
      "volume": 1652200
    },
    {
      "time": "2026-07-13",
      "open": 2.2100000381469727,
      "high": 2.3299999237060547,
      "low": 2.200000047683716,
      "close": 2.319999933242798,
      "volume": 2965300
    },
    {
      "time": "2026-07-14",
      "open": 2.319999933242798,
      "high": 2.390000104904175,
      "low": 2.2799999713897705,
      "close": 2.3299999237060547,
      "volume": 1944400
    },
    {
      "time": "2026-07-15",
      "open": 2.3399999141693115,
      "high": 2.369999885559082,
      "low": 2.2699999809265137,
      "close": 2.3499999046325684,
      "volume": 1647500
    },
    {
      "time": "2026-07-16",
      "open": 2.3399999141693115,
      "high": 2.5,
      "low": 2.3399999141693115,
      "close": 2.3499999046325684,
      "volume": 1725600
    },
    {
      "time": "2026-07-17",
      "open": 2.359999895095825,
      "high": 2.430000066757202,
      "low": 2.3399999141693115,
      "close": 2.380000114440918,
      "volume": 1080400
    },
    {
      "time": "2026-07-20",
      "open": 2.3299999237060547,
      "high": 2.359999895095825,
      "low": 2.1600000858306885,
      "close": 2.1700000762939453,
      "volume": 2382800
    },
    {
      "time": "2026-07-21",
      "open": 2.1500000953674316,
      "high": 2.200000047683716,
      "low": 2.049999952316284,
      "close": 2.130000114440918,
      "volume": 2371900
    },
    {
      "time": "2026-07-22",
      "open": 2.140000104904175,
      "high": 2.1700000762939453,
      "low": 2.109999895095825,
      "close": 2.119999885559082,
      "volume": 817200
    },
    {
      "time": "2026-07-23",
      "open": 2.130000114440918,
      "high": 2.180000066757202,
      "low": 2.0799999237060547,
      "close": 2.0899999141693115,
      "volume": 1439000
    },
    {
      "time": "2026-07-24",
      "open": 2.0899999141693115,
      "high": 2.0899999141693115,
      "low": 2.009999990463257,
      "close": 2.0299999713897705,
      "volume": 1095600
    },
    {
      "time": "2026-07-27",
      "open": 2.009999990463257,
      "high": 2.0399999618530273,
      "low": 1.9299999475479126,
      "close": 1.9600000381469727,
      "volume": 1053500
    },
    {
      "time": "2026-07-28",
      "open": 1.9700000286102295,
      "high": 1.9800000190734863,
      "low": 1.8899999856948853,
      "close": 1.909999966621399,
      "volume": 901500
    },
    {
      "time": "2026-07-29",
      "open": 1.9199999570846558,
      "high": 1.9500000476837158,
      "low": 1.8799999952316284,
      "close": 1.8899999856948853,
      "volume": 819200
    },
    {
      "time": "2026-07-30",
      "open": 1.899999976158142,
      "high": 1.9500000476837158,
      "low": 1.899999976158142,
      "close": 1.9299999475479126,
      "volume": 777900
    },
    {
      "time": "2026-07-31",
      "open": 1.9299999475479126,
      "high": 1.940000057220459,
      "low": 1.8899999856948853,
      "close": 1.940000057220459,
      "volume": 1197600
    },
    {
      "time": "2026-08-03",
      "open": 1.940000057220459,
      "high": 1.9500000476837158,
      "low": 1.850000023841858,
      "close": 1.8600000143051147,
      "volume": 1208700
    },
    {
      "time": "2026-08-04",
      "open": 1.8700000047683716,
      "high": 1.9299999475479126,
      "low": 1.8600000143051147,
      "close": 1.8700000047683716,
      "volume": 2015900
    },
    {
      "time": "2026-08-05",
      "open": 1.8899999856948853,
      "high": 1.8899999856948853,
      "low": 1.809999942779541,
      "close": 1.8799999952316284,
      "volume": 1211200
    },
    {
      "time": "2026-08-06",
      "open": 1.8799999952316284,
      "high": 1.8899999856948853,
      "low": 1.840000033378601,
      "close": 1.8600000143051147,
      "volume": 1182200
    },
    {
      "time": "2026-08-07",
      "open": 1.7999999523162842,
      "high": 1.809999942779541,
      "low": 1.5700000524520874,
      "close": 1.5800000429153442,
      "volume": 6443400
    },
    {
      "time": "2026-08-10",
      "open": 1.6399999856948853,
      "high": 1.659999966621399,
      "low": 1.559999942779541,
      "close": 1.6100000143051147,
      "volume": 2920000
    },
    {
      "time": "2026-08-11",
      "open": 1.690000057220459,
      "high": 1.7999999523162842,
      "low": 1.6799999475479126,
      "close": 1.7100000381469727,
      "volume": 3480400
    },
    {
      "time": "2026-08-12",
      "open": 1.7300000190734863,
      "high": 1.7599999904632568,
      "low": 1.7200000286102295,
      "close": 1.7400000095367432,
      "volume": 1353500
    },
    {
      "time": "2026-08-13",
      "open": 1.7400000095367432,
      "high": 1.8300000429153442,
      "low": 1.7400000095367432,
      "close": 1.7899999618530273,
      "volume": 2407600
    },
    {
      "time": "2026-08-14",
      "open": 1.7999999523162842,
      "high": 1.850000023841858,
      "low": 1.7999999523162842,
      "close": 1.8300000429153442,
      "volume": 1892900
    },
    {
      "time": "2026-08-17",
      "open": 1.8200000524520874,
      "high": 1.8300000429153442,
      "low": 1.649999976158142,
      "close": 1.659999966621399,
      "volume": 2799000
    },
    {
      "time": "2026-08-18",
      "open": 1.659999966621399,
      "high": 1.6699999570846558,
      "low": 1.600000023841858,
      "close": 1.6100000143051147,
      "volume": 1205900
    },
    {
      "time": "2026-08-19",
      "open": 1.600000023841858,
      "high": 1.6200000047683716,
      "low": 1.559999942779541,
      "close": 1.5700000524520874,
      "volume": 2528800
    },
    {
      "time": "2026-08-20",
      "open": 1.5700000524520874,
      "high": 1.6200000047683716,
      "low": 1.5399999618530273,
      "close": 1.6100000143051147,
      "volume": 2146900
    },
    {
      "time": "2026-08-21",
      "open": 1.6200000047683716,
      "high": 1.649999976158142,
      "low": 1.5800000429153442,
      "close": 1.6200000047683716,
      "volume": 1442700
    },
    {
      "time": "2026-08-24",
      "open": 1.6200000047683716,
      "high": 1.6200000047683716,
      "low": 1.590000033378601,
      "close": 1.590000033378601,
      "volume": 970500
    },
    {
      "time": "2026-08-25",
      "open": 1.5800000429153442,
      "high": 1.6100000143051147,
      "low": 1.5700000524520874,
      "close": 1.5700000524520874,
      "volume": 2070200
    },
    {
      "time": "2026-08-26",
      "open": 1.5700000524520874,
      "high": 1.6399999856948853,
      "low": 1.559999942779541,
      "close": 1.6200000047683716,
      "volume": 1272200
    },
    {
      "time": "2026-08-27",
      "open": 1.6299999952316284,
      "high": 1.649999976158142,
      "low": 1.5700000524520874,
      "close": 1.600000023841858,
      "volume": 2646300
    },
    {
      "time": "2026-08-28",
      "open": 1.600000023841858,
      "high": 1.6399999856948853,
      "low": 1.600000023841858,
      "close": 1.6299999952316284,
      "volume": 1019600
    },
    {
      "time": "2026-08-31",
      "open": 1.649999976158142,
      "high": 1.659999966621399,
      "low": 1.590000033378601,
      "close": 1.590000033378601,
      "volume": 1258500
    },
    {
      "time": "2026-09-01",
      "open": 1.590000033378601,
      "high": 1.6200000047683716,
      "low": 1.5700000524520874,
      "close": 1.6100000143051147,
      "volume": 1486500
    },
    {
      "time": "2026-09-02",
      "open": 1.600000023841858,
      "high": 1.7300000190734863,
      "low": 1.600000023841858,
      "close": 1.7200000286102295,
      "volume": 2457500
    },
    {
      "time": "2026-09-03",
      "open": 1.7200000286102295,
      "high": 1.7300000190734863,
      "low": 1.6100000143051147,
      "close": 1.6200000047683716,
      "volume": 1576100
    },
    {
      "time": "2026-09-04",
      "open": 1.6200000047683716,
      "high": 1.649999976158142,
      "low": 1.6100000143051147,
      "close": 1.649999976158142,
      "volume": 634000
    },
    {
      "time": "2026-09-08",
      "open": 1.6699999570846558,
      "high": 1.690000057220459,
      "low": 1.6299999952316284,
      "close": 1.6399999856948853,
      "volume": 707400
    },
    {
      "time": "2026-09-09",
      "open": 1.649999976158142,
      "high": 1.659999966621399,
      "low": 1.6200000047683716,
      "close": 1.6399999856948853,
      "volume": 1104700
    },
    {
      "time": "2026-09-10",
      "open": 1.649999976158142,
      "high": 1.7000000476837158,
      "low": 1.5800000429153442,
      "close": 1.590000033378601,
      "volume": 2519000
    },
    {
      "time": "2026-09-11",
      "open": 1.590000033378601,
      "high": 1.649999976158142,
      "low": 1.559999942779541,
      "close": 1.6299999952316284,
      "volume": 1747900
    },
    {
      "time": "2026-09-14",
      "open": 1.649999976158142,
      "high": 1.7649999856948853,
      "low": 1.6449999809265137,
      "close": 1.7450000047683716,
      "volume": 2114039
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 2.6102000093460083
    },
    {
      "time": "2025-11-24",
      "value": 2.604600009918213
    },
    {
      "time": "2025-11-25",
      "value": 2.59520001411438
    },
    {
      "time": "2025-11-26",
      "value": 2.5856000137329103
    },
    {
      "time": "2025-11-28",
      "value": 2.575400013923645
    },
    {
      "time": "2025-12-01",
      "value": 2.5664000129699707
    },
    {
      "time": "2025-12-02",
      "value": 2.5580000114440917
    },
    {
      "time": "2025-12-03",
      "value": 2.5508000087738036
    },
    {
      "time": "2025-12-04",
      "value": 2.544000005722046
    },
    {
      "time": "2025-12-05",
      "value": 2.536800003051758
    },
    {
      "time": "2025-12-08",
      "value": 2.5248000049591064
    },
    {
      "time": "2025-12-09",
      "value": 2.5164000034332275
    },
    {
      "time": "2025-12-10",
      "value": 2.5112000036239626
    },
    {
      "time": "2025-12-11",
      "value": 2.5051999998092653
    },
    {
      "time": "2025-12-12",
      "value": 2.4984000015258787
    },
    {
      "time": "2025-12-15",
      "value": 2.4890000009536744
    },
    {
      "time": "2025-12-16",
      "value": 2.4805999994277954
    },
    {
      "time": "2025-12-17",
      "value": 2.472599997520447
    },
    {
      "time": "2025-12-18",
      "value": 2.4651999998092653
    },
    {
      "time": "2025-12-19",
      "value": 2.4571999979019163
    },
    {
      "time": "2025-12-22",
      "value": 2.451199998855591
    },
    {
      "time": "2025-12-23",
      "value": 2.4392000007629395
    },
    {
      "time": "2025-12-24",
      "value": 2.4262000036239626
    },
    {
      "time": "2025-12-26",
      "value": 2.4112000036239625
    },
    {
      "time": "2025-12-29",
      "value": 2.3972000074386597
    },
    {
      "time": "2025-12-30",
      "value": 2.3848000049591063
    },
    {
      "time": "2025-12-31",
      "value": 2.3692000007629392
    },
    {
      "time": "2026-01-02",
      "value": 2.3566000032424927
    },
    {
      "time": "2026-01-05",
      "value": 2.3452000045776367
    },
    {
      "time": "2026-01-06",
      "value": 2.331200008392334
    },
    {
      "time": "2026-01-07",
      "value": 2.3130000114440916
    },
    {
      "time": "2026-01-08",
      "value": 2.296800012588501
    },
    {
      "time": "2026-01-09",
      "value": 2.280800013542175
    },
    {
      "time": "2026-01-12",
      "value": 2.2666000175476073
    },
    {
      "time": "2026-01-13",
      "value": 2.254200019836426
    },
    {
      "time": "2026-01-14",
      "value": 2.2420000219345093
    },
    {
      "time": "2026-01-15",
      "value": 2.2282000207901
    },
    {
      "time": "2026-01-16",
      "value": 2.2170000219345094
    },
    {
      "time": "2026-01-20",
      "value": 2.2130000257492064
    },
    {
      "time": "2026-01-21",
      "value": 2.2126000261306764
    },
    {
      "time": "2026-01-22",
      "value": 2.210400023460388
    },
    {
      "time": "2026-01-23",
      "value": 2.209800024032593
    },
    {
      "time": "2026-01-26",
      "value": 2.2082000255584715
    },
    {
      "time": "2026-01-27",
      "value": 2.2090000247955324
    },
    {
      "time": "2026-01-28",
      "value": 2.2092000246047974
    },
    {
      "time": "2026-01-29",
      "value": 2.209800024032593
    },
    {
      "time": "2026-01-30",
      "value": 2.210600023269653
    },
    {
      "time": "2026-02-02",
      "value": 2.210600023269653
    },
    {
      "time": "2026-02-03",
      "value": 2.2126000213623045
    },
    {
      "time": "2026-02-04",
      "value": 2.21780002117157
    },
    {
      "time": "2026-02-05",
      "value": 2.2252000188827514
    },
    {
      "time": "2026-02-06",
      "value": 2.237400016784668
    },
    {
      "time": "2026-02-09",
      "value": 2.249200015068054
    },
    {
      "time": "2026-02-10",
      "value": 2.2578000116348265
    },
    {
      "time": "2026-02-11",
      "value": 2.266800012588501
    },
    {
      "time": "2026-02-12",
      "value": 2.2740000104904174
    },
    {
      "time": "2026-02-13",
      "value": 2.2822000122070314
    },
    {
      "time": "2026-02-17",
      "value": 2.288200011253357
    },
    {
      "time": "2026-02-18",
      "value": 2.294000015258789
    },
    {
      "time": "2026-02-19",
      "value": 2.300800018310547
    },
    {
      "time": "2026-02-20",
      "value": 2.3084000158309936
    },
    {
      "time": "2026-02-23",
      "value": 2.313800015449524
    },
    {
      "time": "2026-02-24",
      "value": 2.3182000160217284
    },
    {
      "time": "2026-02-25",
      "value": 2.3194000196456908
    },
    {
      "time": "2026-02-26",
      "value": 2.321200017929077
    },
    {
      "time": "2026-02-27",
      "value": 2.321200017929077
    },
    {
      "time": "2026-03-02",
      "value": 2.3216000175476075
    },
    {
      "time": "2026-03-03",
      "value": 2.321000018119812
    },
    {
      "time": "2026-03-04",
      "value": 2.322400016784668
    },
    {
      "time": "2026-03-05",
      "value": 2.3250000143051146
    },
    {
      "time": "2026-03-06",
      "value": 2.3278000164031982
    },
    {
      "time": "2026-03-09",
      "value": 2.3312000131607054
    },
    {
      "time": "2026-03-10",
      "value": 2.331600012779236
    },
    {
      "time": "2026-03-11",
      "value": 2.332200012207031
    },
    {
      "time": "2026-03-12",
      "value": 2.3330000114440916
    },
    {
      "time": "2026-03-13",
      "value": 2.3346000146865844
    },
    {
      "time": "2026-03-16",
      "value": 2.3352000188827513
    },
    {
      "time": "2026-03-17",
      "value": 2.3354000186920167
    },
    {
      "time": "2026-03-18",
      "value": 2.334600019454956
    },
    {
      "time": "2026-03-19",
      "value": 2.333800015449524
    },
    {
      "time": "2026-03-20",
      "value": 2.333200011253357
    },
    {
      "time": "2026-03-23",
      "value": 2.3338000106811525
    },
    {
      "time": "2026-03-24",
      "value": 2.33760000705719
    },
    {
      "time": "2026-03-25",
      "value": 2.340800004005432
    },
    {
      "time": "2026-03-26",
      "value": 2.343600001335144
    },
    {
      "time": "2026-03-27",
      "value": 2.35039999961853
    },
    {
      "time": "2026-03-30",
      "value": 2.357999997138977
    },
    {
      "time": "2026-03-31",
      "value": 2.363199996948242
    },
    {
      "time": "2026-04-01",
      "value": 2.3689999961853028
    },
    {
      "time": "2026-04-02",
      "value": 2.374399995803833
    },
    {
      "time": "2026-04-06",
      "value": 2.378399996757507
    },
    {
      "time": "2026-04-07",
      "value": 2.382799997329712
    },
    {
      "time": "2026-04-08",
      "value": 2.386599998474121
    },
    {
      "time": "2026-04-09",
      "value": 2.386599998474121
    },
    {
      "time": "2026-04-10",
      "value": 2.3871999979019165
    },
    {
      "time": "2026-04-13",
      "value": 2.3873999977111815
    },
    {
      "time": "2026-04-14",
      "value": 2.388999996185303
    },
    {
      "time": "2026-04-15",
      "value": 2.391199994087219
    },
    {
      "time": "2026-04-16",
      "value": 2.39199999332428
    },
    {
      "time": "2026-04-17",
      "value": 2.389599995613098
    },
    {
      "time": "2026-04-20",
      "value": 2.3855999946594237
    },
    {
      "time": "2026-04-21",
      "value": 2.378399996757507
    },
    {
      "time": "2026-04-22",
      "value": 2.3735999965667727
    },
    {
      "time": "2026-04-23",
      "value": 2.3698000001907347
    },
    {
      "time": "2026-04-24",
      "value": 2.362799997329712
    },
    {
      "time": "2026-04-27",
      "value": 2.3557999992370604
    },
    {
      "time": "2026-04-28",
      "value": 2.3471999979019165
    },
    {
      "time": "2026-04-29",
      "value": 2.3409999990463257
    },
    {
      "time": "2026-04-30",
      "value": 2.334199995994568
    },
    {
      "time": "2026-05-01",
      "value": 2.3281999921798704
    },
    {
      "time": "2026-05-04",
      "value": 2.324399995803833
    },
    {
      "time": "2026-05-05",
      "value": 2.320799994468689
    },
    {
      "time": "2026-05-06",
      "value": 2.3147999954223635
    },
    {
      "time": "2026-05-07",
      "value": 2.3131999921798707
    },
    {
      "time": "2026-05-08",
      "value": 2.3103999948501586
    },
    {
      "time": "2026-05-11",
      "value": 2.3065999937057495
    },
    {
      "time": "2026-05-12",
      "value": 2.3019999933242796
    },
    {
      "time": "2026-05-13",
      "value": 2.298599991798401
    },
    {
      "time": "2026-05-14",
      "value": 2.2931999921798707
    },
    {
      "time": "2026-05-15",
      "value": 2.2865999937057495
    },
    {
      "time": "2026-05-18",
      "value": 2.279799990653992
    },
    {
      "time": "2026-05-19",
      "value": 2.2729999923706057
    },
    {
      "time": "2026-05-20",
      "value": 2.2679999923706053
    },
    {
      "time": "2026-05-21",
      "value": 2.2645999908447267
    },
    {
      "time": "2026-05-22",
      "value": 2.261999988555908
    },
    {
      "time": "2026-05-26",
      "value": 2.2591999864578245
    },
    {
      "time": "2026-05-27",
      "value": 2.2573999834060667
    },
    {
      "time": "2026-05-28",
      "value": 2.255399980545044
    },
    {
      "time": "2026-05-29",
      "value": 2.253199977874756
    },
    {
      "time": "2026-06-01",
      "value": 2.2517999792099
    },
    {
      "time": "2026-06-02",
      "value": 2.251599979400635
    },
    {
      "time": "2026-06-03",
      "value": 2.2475999784469605
    },
    {
      "time": "2026-06-04",
      "value": 2.2413999795913697
    },
    {
      "time": "2026-06-05",
      "value": 2.233799979686737
    },
    {
      "time": "2026-06-08",
      "value": 2.2261999821662903
    },
    {
      "time": "2026-06-09",
      "value": 2.2131999850273134
    },
    {
      "time": "2026-06-10",
      "value": 2.201399986743927
    },
    {
      "time": "2026-06-11",
      "value": 2.189999985694885
    },
    {
      "time": "2026-06-12",
      "value": 2.179599983692169
    },
    {
      "time": "2026-06-15",
      "value": 2.167199983596802
    },
    {
      "time": "2026-06-16",
      "value": 2.1553999829292296
    },
    {
      "time": "2026-06-17",
      "value": 2.142199983596802
    },
    {
      "time": "2026-06-18",
      "value": 2.1315999817848206
    },
    {
      "time": "2026-06-22",
      "value": 2.1215999817848203
    },
    {
      "time": "2026-06-23",
      "value": 2.110999982357025
    },
    {
      "time": "2026-06-24",
      "value": 2.10039998292923
    },
    {
      "time": "2026-06-25",
      "value": 2.0905999827384947
    },
    {
      "time": "2026-06-26",
      "value": 2.0817999839782715
    },
    {
      "time": "2026-06-29",
      "value": 2.0739999842643737
    },
    {
      "time": "2026-06-30",
      "value": 2.0699999833106997
    },
    {
      "time": "2026-07-01",
      "value": 2.0649999833106993
    },
    {
      "time": "2026-07-02",
      "value": 2.0581999802589417
    },
    {
      "time": "2026-07-06",
      "value": 2.05119998216629
    },
    {
      "time": "2026-07-07",
      "value": 2.045999982357025
    },
    {
      "time": "2026-07-08",
      "value": 2.0451999831199648
    },
    {
      "time": "2026-07-09",
      "value": 2.043999984264374
    },
    {
      "time": "2026-07-10",
      "value": 2.0435999846458435
    },
    {
      "time": "2026-07-13",
      "value": 2.044199984073639
    },
    {
      "time": "2026-07-14",
      "value": 2.0447999835014343
    },
    {
      "time": "2026-07-15",
      "value": 2.0451999831199648
    },
    {
      "time": "2026-07-16",
      "value": 2.043799979686737
    },
    {
      "time": "2026-07-17",
      "value": 2.043999984264374
    },
    {
      "time": "2026-07-20",
      "value": 2.0425999855995176
    },
    {
      "time": "2026-07-21",
      "value": 2.0389999890327455
    },
    {
      "time": "2026-07-22",
      "value": 2.0371999859809877
    },
    {
      "time": "2026-07-23",
      "value": 2.0375999855995177
    },
    {
      "time": "2026-07-24",
      "value": 2.0369999861717223
    },
    {
      "time": "2026-07-27",
      "value": 2.035199987888336
    },
    {
      "time": "2026-07-28",
      "value": 2.0323999881744386
    },
    {
      "time": "2026-07-29",
      "value": 2.0295999884605407
    },
    {
      "time": "2026-07-30",
      "value": 2.0273999881744387
    },
    {
      "time": "2026-07-31",
      "value": 2.026199989318848
    },
    {
      "time": "2026-08-03",
      "value": 2.023599989414215
    },
    {
      "time": "2026-08-04",
      "value": 2.020399990081787
    },
    {
      "time": "2026-08-05",
      "value": 2.016999990940094
    },
    {
      "time": "2026-08-06",
      "value": 2.013399991989136
    },
    {
      "time": "2026-08-07",
      "value": 2.0041999936103823
    },
    {
      "time": "2026-08-10",
      "value": 1.9949999952316284
    },
    {
      "time": "2026-08-11",
      "value": 1.9883999967575072
    },
    {
      "time": "2026-08-12",
      "value": 1.9821999979019165
    },
    {
      "time": "2026-08-13",
      "value": 1.9757999992370605
    },
    {
      "time": "2026-08-14",
      "value": 1.9722000002861022
    },
    {
      "time": "2026-08-17",
      "value": 1.965199999809265
    },
    {
      "time": "2026-08-18",
      "value": 1.958800001144409
    },
    {
      "time": "2026-08-19",
      "value": 1.9508000016212463
    },
    {
      "time": "2026-08-20",
      "value": 1.9442000007629394
    },
    {
      "time": "2026-08-21",
      "value": 1.936800000667572
    },
    {
      "time": "2026-08-24",
      "value": 1.930400002002716
    },
    {
      "time": "2026-08-25",
      "value": 1.92360000371933
    },
    {
      "time": "2026-08-26",
      "value": 1.9186000037193298
    },
    {
      "time": "2026-08-27",
      "value": 1.9128000044822693
    },
    {
      "time": "2026-08-28",
      "value": 1.9078000044822694
    },
    {
      "time": "2026-08-31",
      "value": 1.902400004863739
    },
    {
      "time": "2026-09-01",
      "value": 1.8988000059127808
    },
    {
      "time": "2026-09-02",
      "value": 1.8986000061035155
    },
    {
      "time": "2026-09-03",
      "value": 1.8964000058174133
    },
    {
      "time": "2026-09-04",
      "value": 1.8936000061035156
    },
    {
      "time": "2026-09-08",
      "value": 1.889000005722046
    },
    {
      "time": "2026-09-09",
      "value": 1.8838000059127809
    },
    {
      "time": "2026-09-10",
      "value": 1.874600007534027
    },
    {
      "time": "2026-09-11",
      "value": 1.8658000087738038
    },
    {
      "time": "2026-09-14",
      "value": 1.8597000098228456
    }
  ],
  "analysis": null
}