{
  "ok": true,
  "cached": false,
  "ticker": "COMP",
  "price": 10.72,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Gilbert Cisneros",
      "slug": "gilbert-cisneros",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-07-16",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Compass CEO Warns Housing Market Is Splitting Apart as 42% of Homes See Price Cuts, Highest in Nearly a Decade: 'There's Not One Market'",
      "publisher": "Benzinga",
      "link": "https://finance.yahoo.com/real-estate/articles/compass-ceo-warns-housing-market-104604640.html",
      "published": "2026-09-13"
    },
    {
      "title": "3 Small-Cap Stocks We Keep Off Our Radar",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/3-small-cap-stocks-keep-011505332.html",
      "published": "2026-09-12"
    },
    {
      "title": "Strata Mental Health Solutions Awarded U.S. Healthcare Provider Training Grant from Compass Pathways to Develop Provider Training for COMP360",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/strata-mental-health-solutions-awarded-201000657.html",
      "published": "2026-09-11"
    },
    {
      "title": "Zillow Management Remains Constructive Amid Monetization Momentum Despite Negative Macro Backdrop, RBC Says",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/real-estate/articles/zillow-management-remains-constructive-amid-153531438.html",
      "published": "2026-09-11"
    },
    {
      "title": "Mortgage rates cross 7% — Here's what's driving them",
      "publisher": "Yahoo Finance Video",
      "link": "https://finance.yahoo.com/video/mortgage-rates-cross-7-heres-195700251.html",
      "published": "2026-09-10"
    },
    {
      "title": "Compass CEO Says 42% of Homes Took a Price Cut",
      "publisher": "24/7 Wall St.",
      "link": "https://finance.yahoo.com/m/91e2a12c-0f2d-3f36-a23d-3ecf1507d011/compass-ceo-says-42%25-of-homes.html",
      "published": "2026-09-10"
    },
    {
      "title": "Compass CEO Robert Reffkin Says Upcoming OpenAI, Anthropic IPOs Are Already Boosting Luxury Housing Beyond San Francisco",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/73936abf-0747-30cb-a620-4dbf7fb0b7d9/compass-ceo-robert-reffkin.html",
      "published": "2026-09-10"
    },
    {
      "title": "Compass Pathways to Participate in Investor Conferences the Week of September 14th",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/compass-pathways-participate-investor-conferences-103000194.html",
      "published": "2026-09-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 9.380000114440918,
      "high": 9.420000076293945,
      "low": 9.149999618530273,
      "close": 9.300000190734863,
      "volume": 4469700
    },
    {
      "time": "2025-09-16",
      "open": 9.289999961853027,
      "high": 9.404999732971191,
      "low": 9.15999984741211,
      "close": 9.260000228881836,
      "volume": 4002100
    },
    {
      "time": "2025-09-17",
      "open": 9.359999656677246,
      "high": 9.9350004196167,
      "low": 9.295000076293945,
      "close": 9.460000038146973,
      "volume": 12265900
    },
    {
      "time": "2025-09-18",
      "open": 9.380000114440918,
      "high": 9.699999809265137,
      "low": 9.373000144958496,
      "close": 9.6899995803833,
      "volume": 6468000
    },
    {
      "time": "2025-09-19",
      "open": 9.710000038146973,
      "high": 9.729999542236328,
      "low": 9.369999885559082,
      "close": 9.399999618530273,
      "volume": 9491400
    },
    {
      "time": "2025-09-22",
      "open": 8.609999656677246,
      "high": 8.979999542236328,
      "low": 7.690000057220459,
      "close": 7.920000076293945,
      "volume": 45761000
    },
    {
      "time": "2025-09-23",
      "open": 7.989999771118164,
      "high": 8.039999961853027,
      "low": 7.679999828338623,
      "close": 7.940000057220459,
      "volume": 17750400
    },
    {
      "time": "2025-09-24",
      "open": 7.809999942779541,
      "high": 8.229999542236328,
      "low": 7.809999942779541,
      "close": 7.929999828338623,
      "volume": 23394500
    },
    {
      "time": "2025-09-25",
      "open": 7.78000020980835,
      "high": 8.050000190734863,
      "low": 7.738999843597412,
      "close": 7.949999809265137,
      "volume": 12668300
    },
    {
      "time": "2025-09-26",
      "open": 7.889999866485596,
      "high": 8.024999618530273,
      "low": 7.829999923706055,
      "close": 7.949999809265137,
      "volume": 10621200
    },
    {
      "time": "2025-09-29",
      "open": 8.010000228881836,
      "high": 8.270000457763672,
      "low": 7.889999866485596,
      "close": 8.220000267028809,
      "volume": 12434200
    },
    {
      "time": "2025-09-30",
      "open": 8.25,
      "high": 8.300999641418457,
      "low": 7.960000038146973,
      "close": 8.029999732971191,
      "volume": 11923500
    },
    {
      "time": "2025-10-01",
      "open": 8.069999694824219,
      "high": 8.069999694824219,
      "low": 7.559999942779541,
      "close": 7.630000114440918,
      "volume": 15213300
    },
    {
      "time": "2025-10-02",
      "open": 7.599999904632568,
      "high": 7.639999866485596,
      "low": 7.369999885559082,
      "close": 7.550000190734863,
      "volume": 17824400
    },
    {
      "time": "2025-10-03",
      "open": 7.579999923706055,
      "high": 8,
      "low": 7.539999961853027,
      "close": 7.829999923706055,
      "volume": 27981000
    },
    {
      "time": "2025-10-06",
      "open": 7.860000133514404,
      "high": 7.880000114440918,
      "low": 7.539999961853027,
      "close": 7.639999866485596,
      "volume": 12552300
    },
    {
      "time": "2025-10-07",
      "open": 7.650000095367432,
      "high": 7.650000095367432,
      "low": 7.300000190734863,
      "close": 7.409999847412109,
      "volume": 15732900
    },
    {
      "time": "2025-10-08",
      "open": 7.489999771118164,
      "high": 7.505000114440918,
      "low": 7.309999942779541,
      "close": 7.360000133514404,
      "volume": 7462200
    },
    {
      "time": "2025-10-09",
      "open": 7.369999885559082,
      "high": 7.369999885559082,
      "low": 7.204999923706055,
      "close": 7.269999980926514,
      "volume": 8719100
    },
    {
      "time": "2025-10-10",
      "open": 7.309999942779541,
      "high": 7.420000076293945,
      "low": 7.03000020980835,
      "close": 7.039999961853027,
      "volume": 12377200
    },
    {
      "time": "2025-10-13",
      "open": 7.190000057220459,
      "high": 7.21999979019165,
      "low": 6.840000152587891,
      "close": 6.920000076293945,
      "volume": 8571100
    },
    {
      "time": "2025-10-14",
      "open": 6.900000095367432,
      "high": 7.300000190734863,
      "low": 6.840000152587891,
      "close": 7.190000057220459,
      "volume": 10049600
    },
    {
      "time": "2025-10-15",
      "open": 7.190000057220459,
      "high": 7.5,
      "low": 7.110000133514404,
      "close": 7.289999961853027,
      "volume": 15789100
    },
    {
      "time": "2025-10-16",
      "open": 7.320000171661377,
      "high": 7.519999980926514,
      "low": 7.269999980926514,
      "close": 7.309999942779541,
      "volume": 11179200
    },
    {
      "time": "2025-10-17",
      "open": 7.269999980926514,
      "high": 7.340000152587891,
      "low": 7.130000114440918,
      "close": 7.289999961853027,
      "volume": 13767100
    },
    {
      "time": "2025-10-20",
      "open": 7.369999885559082,
      "high": 7.550000190734863,
      "low": 7.329999923706055,
      "close": 7.489999771118164,
      "volume": 8691900
    },
    {
      "time": "2025-10-21",
      "open": 7.449999809265137,
      "high": 7.690000057220459,
      "low": 7.400000095367432,
      "close": 7.570000171661377,
      "volume": 11801700
    },
    {
      "time": "2025-10-22",
      "open": 7.550000190734863,
      "high": 7.619999885559082,
      "low": 7.460000038146973,
      "close": 7.610000133514404,
      "volume": 9797900
    },
    {
      "time": "2025-10-23",
      "open": 7.579999923706055,
      "high": 7.760000228881836,
      "low": 7.480000019073486,
      "close": 7.670000076293945,
      "volume": 8223900
    },
    {
      "time": "2025-10-24",
      "open": 7.800000190734863,
      "high": 8.119999885559082,
      "low": 7.739999771118164,
      "close": 8.029999732971191,
      "volume": 14249900
    },
    {
      "time": "2025-10-27",
      "open": 8.050000190734863,
      "high": 8.109999656677246,
      "low": 7.869999885559082,
      "close": 8.0600004196167,
      "volume": 8327600
    },
    {
      "time": "2025-10-28",
      "open": 8.029999732971191,
      "high": 8.329999923706055,
      "low": 7.914999961853027,
      "close": 7.929999828338623,
      "volume": 7964800
    },
    {
      "time": "2025-10-29",
      "open": 7.840000152587891,
      "high": 7.909999847412109,
      "low": 7.525000095367432,
      "close": 7.610000133514404,
      "volume": 8347300
    },
    {
      "time": "2025-10-30",
      "open": 7.53000020980835,
      "high": 7.550000190734863,
      "low": 7.34499979019165,
      "close": 7.440000057220459,
      "volume": 8355800
    },
    {
      "time": "2025-10-31",
      "open": 7.46999979019165,
      "high": 7.764999866485596,
      "low": 7.380000114440918,
      "close": 7.710000038146973,
      "volume": 17375400
    },
    {
      "time": "2025-11-03",
      "open": 7.579999923706055,
      "high": 7.809999942779541,
      "low": 7.429999828338623,
      "close": 7.78000020980835,
      "volume": 15021500
    },
    {
      "time": "2025-11-04",
      "open": 8.109999656677246,
      "high": 8.59000015258789,
      "low": 7.739999771118164,
      "close": 8.359999656677246,
      "volume": 24495300
    },
    {
      "time": "2025-11-05",
      "open": 8.239999771118164,
      "high": 8.824999809265137,
      "low": 8.199999809265137,
      "close": 8.789999961853027,
      "volume": 15577200
    },
    {
      "time": "2025-11-06",
      "open": 8.789999961853027,
      "high": 8.84000015258789,
      "low": 8.40999984741211,
      "close": 8.529999732971191,
      "volume": 9956700
    },
    {
      "time": "2025-11-07",
      "open": 8.479999542236328,
      "high": 8.640000343322754,
      "low": 8.324999809265137,
      "close": 8.550000190734863,
      "volume": 9434100
    },
    {
      "time": "2025-11-10",
      "open": 8.600000381469727,
      "high": 8.890000343322754,
      "low": 8.470000267028809,
      "close": 8.789999961853027,
      "volume": 8371600
    },
    {
      "time": "2025-11-11",
      "open": 8.819999694824219,
      "high": 9.449999809265137,
      "low": 8.819999694824219,
      "close": 9.430000305175781,
      "volume": 14330400
    },
    {
      "time": "2025-11-12",
      "open": 9.420000076293945,
      "high": 9.649999618530273,
      "low": 9.210000038146973,
      "close": 9.5,
      "volume": 12475300
    },
    {
      "time": "2025-11-13",
      "open": 9.479999542236328,
      "high": 9.574999809265137,
      "low": 9.3100004196167,
      "close": 9.489999771118164,
      "volume": 13926300
    },
    {
      "time": "2025-11-14",
      "open": 9.369999885559082,
      "high": 9.585000038146973,
      "low": 9.229999542236328,
      "close": 9.40999984741211,
      "volume": 14464000
    },
    {
      "time": "2025-11-17",
      "open": 9.399999618530273,
      "high": 9.550000190734863,
      "low": 9.295000076293945,
      "close": 9.380000114440918,
      "volume": 20805200
    },
    {
      "time": "2025-11-18",
      "open": 9.300000190734863,
      "high": 9.479999542236328,
      "low": 9.239999771118164,
      "close": 9.350000381469727,
      "volume": 12011600
    },
    {
      "time": "2025-11-19",
      "open": 9.369999885559082,
      "high": 9.529999732971191,
      "low": 9.300000190734863,
      "close": 9.359999656677246,
      "volume": 10334700
    },
    {
      "time": "2025-11-20",
      "open": 9.449999809265137,
      "high": 9.770000457763672,
      "low": 9.119999885559082,
      "close": 9.180000305175781,
      "volume": 15397300
    },
    {
      "time": "2025-11-21",
      "open": 9.260000228881836,
      "high": 10.010000228881836,
      "low": 9.25,
      "close": 9.970000267028809,
      "volume": 16373600
    },
    {
      "time": "2025-11-24",
      "open": 10.279999732971191,
      "high": 10.710000038146973,
      "low": 10.09000015258789,
      "close": 10.600000381469727,
      "volume": 19383500
    },
    {
      "time": "2025-11-25",
      "open": 10.630000114440918,
      "high": 11.029999732971191,
      "low": 10.475000381469727,
      "close": 10.5,
      "volume": 23032700
    },
    {
      "time": "2025-11-26",
      "open": 10.390000343322754,
      "high": 10.628999710083008,
      "low": 10.319999694824219,
      "close": 10.420000076293945,
      "volume": 10765200
    },
    {
      "time": "2025-11-28",
      "open": 10.430000305175781,
      "high": 10.520000457763672,
      "low": 10.324999809265137,
      "close": 10.420000076293945,
      "volume": 3373700
    },
    {
      "time": "2025-12-01",
      "open": 10.199999809265137,
      "high": 10.65999984741211,
      "low": 10.149999618530273,
      "close": 10.630000114440918,
      "volume": 11042300
    },
    {
      "time": "2025-12-02",
      "open": 10.699999809265137,
      "high": 10.734999656677246,
      "low": 10.359999656677246,
      "close": 10.5600004196167,
      "volume": 7622000
    },
    {
      "time": "2025-12-03",
      "open": 10.579999923706055,
      "high": 10.9399995803833,
      "low": 10.319999694824219,
      "close": 10.5,
      "volume": 12848200
    },
    {
      "time": "2025-12-04",
      "open": 10.539999961853027,
      "high": 10.619999885559082,
      "low": 10.390000343322754,
      "close": 10.399999618530273,
      "volume": 11357300
    },
    {
      "time": "2025-12-05",
      "open": 10.420000076293945,
      "high": 10.489999771118164,
      "low": 10.279999732971191,
      "close": 10.319999694824219,
      "volume": 6566000
    },
    {
      "time": "2025-12-08",
      "open": 10.8100004196167,
      "high": 10.899999618530273,
      "low": 10.395000457763672,
      "close": 10.420000076293945,
      "volume": 10210900
    },
    {
      "time": "2025-12-09",
      "open": 10.470000267028809,
      "high": 10.920000076293945,
      "low": 10.390000343322754,
      "close": 10.84000015258789,
      "volume": 14772700
    },
    {
      "time": "2025-12-10",
      "open": 10.880000114440918,
      "high": 10.899999618530273,
      "low": 10.494999885559082,
      "close": 10.550000190734863,
      "volume": 13531600
    },
    {
      "time": "2025-12-11",
      "open": 10.699999809265137,
      "high": 10.8149995803833,
      "low": 10.539999961853027,
      "close": 10.760000228881836,
      "volume": 8098700
    },
    {
      "time": "2025-12-12",
      "open": 10.869999885559082,
      "high": 11.020000457763672,
      "low": 10.670000076293945,
      "close": 10.739999771118164,
      "volume": 9077300
    },
    {
      "time": "2025-12-15",
      "open": 10.5,
      "high": 10.550000190734863,
      "low": 10.092000007629395,
      "close": 10.34000015258789,
      "volume": 13339000
    },
    {
      "time": "2025-12-16",
      "open": 10.420000076293945,
      "high": 10.899999618530273,
      "low": 10.35099983215332,
      "close": 10.880000114440918,
      "volume": 10297200
    },
    {
      "time": "2025-12-17",
      "open": 10.989999771118164,
      "high": 11.020000457763672,
      "low": 10.489999771118164,
      "close": 10.529999732971191,
      "volume": 14338500
    },
    {
      "time": "2025-12-18",
      "open": 10.720000267028809,
      "high": 11.069999694824219,
      "low": 10.699999809265137,
      "close": 10.739999771118164,
      "volume": 14421200
    },
    {
      "time": "2025-12-19",
      "open": 10.65999984741211,
      "high": 10.720000267028809,
      "low": 10.484999656677246,
      "close": 10.579999923706055,
      "volume": 12687000
    },
    {
      "time": "2025-12-22",
      "open": 10.449999809265137,
      "high": 10.739999771118164,
      "low": 10.42199993133545,
      "close": 10.720000267028809,
      "volume": 8573300
    },
    {
      "time": "2025-12-23",
      "open": 10.600000381469727,
      "high": 10.829999923706055,
      "low": 10.550000190734863,
      "close": 10.619999885559082,
      "volume": 8580100
    },
    {
      "time": "2025-12-24",
      "open": 10.640000343322754,
      "high": 10.748000144958496,
      "low": 10.475000381469727,
      "close": 10.680000305175781,
      "volume": 2834600
    },
    {
      "time": "2025-12-26",
      "open": 10.65999984741211,
      "high": 10.739999771118164,
      "low": 10.449999809265137,
      "close": 10.59000015258789,
      "volume": 3711700
    },
    {
      "time": "2025-12-29",
      "open": 10.59000015258789,
      "high": 10.789999961853027,
      "low": 10.4399995803833,
      "close": 10.699999809265137,
      "volume": 6400400
    },
    {
      "time": "2025-12-30",
      "open": 10.630000114440918,
      "high": 10.729999542236328,
      "low": 10.510000228881836,
      "close": 10.609999656677246,
      "volume": 5427300
    },
    {
      "time": "2025-12-31",
      "open": 10.579999923706055,
      "high": 10.640000343322754,
      "low": 10.524999618530273,
      "close": 10.569999694824219,
      "volume": 5610200
    },
    {
      "time": "2026-01-02",
      "open": 10.619999885559082,
      "high": 10.873000144958496,
      "low": 10.470000267028809,
      "close": 10.5,
      "volume": 9925900
    },
    {
      "time": "2026-01-05",
      "open": 10.5,
      "high": 10.90999984741211,
      "low": 10.430000305175781,
      "close": 10.850000381469727,
      "volume": 9724000
    },
    {
      "time": "2026-01-06",
      "open": 10.859999656677246,
      "high": 10.909000396728516,
      "low": 10.25,
      "close": 10.829999923706055,
      "volume": 9188500
    },
    {
      "time": "2026-01-07",
      "open": 11.800000190734863,
      "high": 12.579999923706055,
      "low": 11.335000038146973,
      "close": 11.84000015258789,
      "volume": 103307200
    },
    {
      "time": "2026-01-08",
      "open": 11.949999809265137,
      "high": 12.329999923706055,
      "low": 11.399999618530273,
      "close": 12.260000228881836,
      "volume": 76914900
    },
    {
      "time": "2026-01-09",
      "open": 12.5600004196167,
      "high": 13.529999732971191,
      "low": 12.550000190734863,
      "close": 12.84000015258789,
      "volume": 50025000
    },
    {
      "time": "2026-01-12",
      "open": 12.739999771118164,
      "high": 12.84000015258789,
      "low": 12,
      "close": 12.210000038146973,
      "volume": 31083500
    },
    {
      "time": "2026-01-13",
      "open": 12.260000228881836,
      "high": 12.430000305175781,
      "low": 11.920000076293945,
      "close": 12.170000076293945,
      "volume": 27970100
    },
    {
      "time": "2026-01-14",
      "open": 12.079999923706055,
      "high": 12.489999771118164,
      "low": 11.914999961853027,
      "close": 12.300000190734863,
      "volume": 26712700
    },
    {
      "time": "2026-01-15",
      "open": 12.510000228881836,
      "high": 12.739999771118164,
      "low": 12.329999923706055,
      "close": 12.59000015258789,
      "volume": 16663400
    },
    {
      "time": "2026-01-16",
      "open": 12.75,
      "high": 13.1850004196167,
      "low": 12.6899995803833,
      "close": 12.859999656677246,
      "volume": 19273100
    },
    {
      "time": "2026-01-20",
      "open": 12.859999656677246,
      "high": 13.09000015258789,
      "low": 12.670000076293945,
      "close": 12.760000228881836,
      "volume": 18340500
    },
    {
      "time": "2026-01-21",
      "open": 12.770000457763672,
      "high": 13.350000381469727,
      "low": 12.642000198364258,
      "close": 13.329999923706055,
      "volume": 20844700
    },
    {
      "time": "2026-01-22",
      "open": 13.430000305175781,
      "high": 13.5,
      "low": 13.15999984741211,
      "close": 13.279999732971191,
      "volume": 19363500
    },
    {
      "time": "2026-01-23",
      "open": 13.15999984741211,
      "high": 13.404999732971191,
      "low": 12.975000381469727,
      "close": 13.329999923706055,
      "volume": 10366600
    },
    {
      "time": "2026-01-26",
      "open": 13.5,
      "high": 13.954999923706055,
      "low": 13.380000114440918,
      "close": 13.579999923706055,
      "volume": 19996700
    },
    {
      "time": "2026-01-27",
      "open": 13.40999984741211,
      "high": 13.649999618530273,
      "low": 12.770000457763672,
      "close": 13.130000114440918,
      "volume": 20348300
    },
    {
      "time": "2026-01-28",
      "open": 13.140000343322754,
      "high": 13.460000038146973,
      "low": 13.015000343322754,
      "close": 13.050000190734863,
      "volume": 17931000
    },
    {
      "time": "2026-01-29",
      "open": 13.0600004196167,
      "high": 13.274999618530273,
      "low": 12.890000343322754,
      "close": 13.029999732971191,
      "volume": 20025000
    },
    {
      "time": "2026-01-30",
      "open": 12.899999618530273,
      "high": 12.90999984741211,
      "low": 12.170999526977539,
      "close": 12.520000457763672,
      "volume": 18839800
    },
    {
      "time": "2026-02-02",
      "open": 12.5,
      "high": 12.710000038146973,
      "low": 12.234999656677246,
      "close": 12.279999732971191,
      "volume": 13388600
    },
    {
      "time": "2026-02-03",
      "open": 12.420000076293945,
      "high": 12.600000381469727,
      "low": 11.890000343322754,
      "close": 12.180000305175781,
      "volume": 18832900
    },
    {
      "time": "2026-02-04",
      "open": 12.15999984741211,
      "high": 12.255000114440918,
      "low": 11.46500015258789,
      "close": 11.979999542236328,
      "volume": 22206600
    },
    {
      "time": "2026-02-05",
      "open": 11.90999984741211,
      "high": 12.199999809265137,
      "low": 11.779999732971191,
      "close": 12.039999961853027,
      "volume": 16169100
    },
    {
      "time": "2026-02-06",
      "open": 12.109999656677246,
      "high": 12.404999732971191,
      "low": 11.930000305175781,
      "close": 12.270000457763672,
      "volume": 14673400
    },
    {
      "time": "2026-02-09",
      "open": 12.270000457763672,
      "high": 12.869999885559082,
      "low": 11.984999656677246,
      "close": 12.869999885559082,
      "volume": 16405400
    },
    {
      "time": "2026-02-10",
      "open": 12.920000076293945,
      "high": 13.130000114440918,
      "low": 12.630000114440918,
      "close": 12.760000228881836,
      "volume": 25432700
    },
    {
      "time": "2026-02-11",
      "open": 12.609999656677246,
      "high": 12.84000015258789,
      "low": 11.1899995803833,
      "close": 11.199999809265137,
      "volume": 35936200
    },
    {
      "time": "2026-02-12",
      "open": 11.210000038146973,
      "high": 11.390000343322754,
      "low": 9.630000114440918,
      "close": 10.319999694824219,
      "volume": 47614600
    },
    {
      "time": "2026-02-13",
      "open": 10.425000190734863,
      "high": 10.645000457763672,
      "low": 10.274999618530273,
      "close": 10.40999984741211,
      "volume": 17431000
    },
    {
      "time": "2026-02-17",
      "open": 10.329999923706055,
      "high": 10.579999923706055,
      "low": 9.960000038146973,
      "close": 10.100000381469727,
      "volume": 13887300
    },
    {
      "time": "2026-02-18",
      "open": 10.100000381469727,
      "high": 10.630000114440918,
      "low": 10.09000015258789,
      "close": 10.460000038146973,
      "volume": 20421900
    },
    {
      "time": "2026-02-19",
      "open": 10.279999732971191,
      "high": 10.46500015258789,
      "low": 10.225000381469727,
      "close": 10.430000305175781,
      "volume": 10214700
    },
    {
      "time": "2026-02-20",
      "open": 10.350000381469727,
      "high": 10.680000305175781,
      "low": 10.050000190734863,
      "close": 10.300000190734863,
      "volume": 13745900
    },
    {
      "time": "2026-02-23",
      "open": 10.220000267028809,
      "high": 10.260000228881836,
      "low": 9.010000228881836,
      "close": 9.079999923706055,
      "volume": 35484600
    },
    {
      "time": "2026-02-24",
      "open": 9.039999961853027,
      "high": 9.46500015258789,
      "low": 8.989999771118164,
      "close": 9.430000305175781,
      "volume": 16470500
    },
    {
      "time": "2026-02-25",
      "open": 9.399999618530273,
      "high": 9.614999771118164,
      "low": 9.350000381469727,
      "close": 9.510000228881836,
      "volume": 19664200
    },
    {
      "time": "2026-02-26",
      "open": 9.539999961853027,
      "high": 10.125,
      "low": 9.461000442504883,
      "close": 10,
      "volume": 28146100
    },
    {
      "time": "2026-02-27",
      "open": 9.699999809265137,
      "high": 10.140000343322754,
      "low": 9.5,
      "close": 9.75,
      "volume": 30402200
    },
    {
      "time": "2026-03-02",
      "open": 9.449999809265137,
      "high": 10.085000038146973,
      "low": 9.369999885559082,
      "close": 10.0600004196167,
      "volume": 21499200
    },
    {
      "time": "2026-03-03",
      "open": 9.65999984741211,
      "high": 10.069999694824219,
      "low": 9.470000267028809,
      "close": 9.789999961853027,
      "volume": 12653500
    },
    {
      "time": "2026-03-04",
      "open": 9.850000381469727,
      "high": 10,
      "low": 9.479999542236328,
      "close": 9.489999771118164,
      "volume": 10917600
    },
    {
      "time": "2026-03-05",
      "open": 9.4399995803833,
      "high": 9.84000015258789,
      "low": 9.25,
      "close": 9.359999656677246,
      "volume": 22237400
    },
    {
      "time": "2026-03-06",
      "open": 9.039999961853027,
      "high": 9.15999984741211,
      "low": 8.520000457763672,
      "close": 8.699999809265137,
      "volume": 20392000
    },
    {
      "time": "2026-03-09",
      "open": 8.5,
      "high": 9.100000381469727,
      "low": 8.345000267028809,
      "close": 9,
      "volume": 19584100
    },
    {
      "time": "2026-03-10",
      "open": 9.024999618530273,
      "high": 9.111000061035156,
      "low": 8.774999618530273,
      "close": 8.819999694824219,
      "volume": 17106000
    },
    {
      "time": "2026-03-11",
      "open": 8.75,
      "high": 8.972000122070312,
      "low": 8.510000228881836,
      "close": 8.630000114440918,
      "volume": 10321300
    },
    {
      "time": "2026-03-12",
      "open": 8.449999809265137,
      "high": 8.640000343322754,
      "low": 8.071999549865723,
      "close": 8.09000015258789,
      "volume": 12484200
    },
    {
      "time": "2026-03-13",
      "open": 8.170000076293945,
      "high": 8.479999542236328,
      "low": 8.069999694824219,
      "close": 8.279999732971191,
      "volume": 10678400
    },
    {
      "time": "2026-03-16",
      "open": 8.399999618530273,
      "high": 8.510000228881836,
      "low": 8.15999984741211,
      "close": 8.220000267028809,
      "volume": 9928500
    },
    {
      "time": "2026-03-17",
      "open": 8.350000381469727,
      "high": 8.645000457763672,
      "low": 8.180000305175781,
      "close": 8.529999732971191,
      "volume": 14716600
    },
    {
      "time": "2026-03-18",
      "open": 8.359999656677246,
      "high": 8.420000076293945,
      "low": 8.069999694824219,
      "close": 8.079999923706055,
      "volume": 10751400
    },
    {
      "time": "2026-03-19",
      "open": 7.920000076293945,
      "high": 8.210000038146973,
      "low": 7.809999942779541,
      "close": 8.130000114440918,
      "volume": 9845300
    },
    {
      "time": "2026-03-20",
      "open": 8.050000190734863,
      "high": 8.0600004196167,
      "low": 7.659999847412109,
      "close": 7.769999980926514,
      "volume": 18604000
    },
    {
      "time": "2026-03-23",
      "open": 8.010000228881836,
      "high": 8.524999618530273,
      "low": 7.994999885559082,
      "close": 8.470000267028809,
      "volume": 15986700
    },
    {
      "time": "2026-03-24",
      "open": 8.350000381469727,
      "high": 8.350000381469727,
      "low": 7.974999904632568,
      "close": 8.100000381469727,
      "volume": 9642100
    },
    {
      "time": "2026-03-25",
      "open": 8.260000228881836,
      "high": 8.300000190734863,
      "low": 7.679999828338623,
      "close": 7.920000076293945,
      "volume": 11295300
    },
    {
      "time": "2026-03-26",
      "open": 7.840000152587891,
      "high": 8.170000076293945,
      "low": 7.570000171661377,
      "close": 7.619999885559082,
      "volume": 14100500
    },
    {
      "time": "2026-03-27",
      "open": 7.559999942779541,
      "high": 7.559999942779541,
      "low": 7.050000190734863,
      "close": 7.079999923706055,
      "volume": 18703200
    },
    {
      "time": "2026-03-30",
      "open": 7.159999847412109,
      "high": 7.190000057220459,
      "low": 6.829999923706055,
      "close": 6.840000152587891,
      "volume": 19378300
    },
    {
      "time": "2026-03-31",
      "open": 7.03000020980835,
      "high": 7.375,
      "low": 6.989999771118164,
      "close": 7.309999942779541,
      "volume": 19177600
    },
    {
      "time": "2026-04-01",
      "open": 7.349999904632568,
      "high": 7.46999979019165,
      "low": 7.085000038146973,
      "close": 7.179999828338623,
      "volume": 17522300
    },
    {
      "time": "2026-04-02",
      "open": 6.949999809265137,
      "high": 7.295000076293945,
      "low": 6.849999904632568,
      "close": 7.070000171661377,
      "volume": 14234800
    },
    {
      "time": "2026-04-06",
      "open": 6.980000019073486,
      "high": 7.070000171661377,
      "low": 6.769999980926514,
      "close": 6.800000190734863,
      "volume": 12881800
    },
    {
      "time": "2026-04-07",
      "open": 6.670000076293945,
      "high": 6.71999979019165,
      "low": 6.369999885559082,
      "close": 6.679999828338623,
      "volume": 23769900
    },
    {
      "time": "2026-04-08",
      "open": 7.340000152587891,
      "high": 7.565000057220459,
      "low": 7.260000228881836,
      "close": 7.440000057220459,
      "volume": 33686200
    },
    {
      "time": "2026-04-09",
      "open": 7.340000152587891,
      "high": 7.510000228881836,
      "low": 7.019999980926514,
      "close": 7.230000019073486,
      "volume": 14142900
    },
    {
      "time": "2026-04-10",
      "open": 7.21999979019165,
      "high": 7.260000228881836,
      "low": 6.949999809265137,
      "close": 7.139999866485596,
      "volume": 9213500
    },
    {
      "time": "2026-04-13",
      "open": 7.03000020980835,
      "high": 7.159999847412109,
      "low": 6.920000076293945,
      "close": 7.130000114440918,
      "volume": 7525400
    },
    {
      "time": "2026-04-14",
      "open": 7.170000076293945,
      "high": 7.539999961853027,
      "low": 7.079999923706055,
      "close": 7.090000152587891,
      "volume": 8461100
    },
    {
      "time": "2026-04-15",
      "open": 7.150000095367432,
      "high": 7.429999828338623,
      "low": 7.014999866485596,
      "close": 7.28000020980835,
      "volume": 12092000
    },
    {
      "time": "2026-04-16",
      "open": 7.369999885559082,
      "high": 7.539999961853027,
      "low": 7.25,
      "close": 7.300000190734863,
      "volume": 11145200
    },
    {
      "time": "2026-04-17",
      "open": 7.630000114440918,
      "high": 8.229999542236328,
      "low": 7.618000030517578,
      "close": 8.140000343322754,
      "volume": 27698200
    },
    {
      "time": "2026-04-20",
      "open": 8.010000228881836,
      "high": 8.12600040435791,
      "low": 7.920000076293945,
      "close": 8.079999923706055,
      "volume": 7434900
    },
    {
      "time": "2026-04-21",
      "open": 8.140000343322754,
      "high": 8.350000381469727,
      "low": 7.804999828338623,
      "close": 7.829999923706055,
      "volume": 11940500
    },
    {
      "time": "2026-04-22",
      "open": 8.039999961853027,
      "high": 8.109999656677246,
      "low": 7.804999828338623,
      "close": 7.909999847412109,
      "volume": 6328200
    },
    {
      "time": "2026-04-23",
      "open": 7.789999961853027,
      "high": 7.900000095367432,
      "low": 7.519999980926514,
      "close": 7.789999961853027,
      "volume": 8364300
    },
    {
      "time": "2026-04-24",
      "open": 7.75,
      "high": 7.880000114440918,
      "low": 7.710000038146973,
      "close": 7.849999904632568,
      "volume": 6208600
    },
    {
      "time": "2026-04-27",
      "open": 7.789999961853027,
      "high": 8.140000343322754,
      "low": 7.789999961853027,
      "close": 8.09000015258789,
      "volume": 9756600
    },
    {
      "time": "2026-04-28",
      "open": 8.119999885559082,
      "high": 8.300000190734863,
      "low": 7.84499979019165,
      "close": 7.889999866485596,
      "volume": 8509500
    },
    {
      "time": "2026-04-29",
      "open": 7.789999961853027,
      "high": 7.914999961853027,
      "low": 7.510000228881836,
      "close": 7.619999885559082,
      "volume": 10855500
    },
    {
      "time": "2026-04-30",
      "open": 7.539999961853027,
      "high": 7.65500020980835,
      "low": 7.429999828338623,
      "close": 7.570000171661377,
      "volume": 15656700
    },
    {
      "time": "2026-05-01",
      "open": 7.659999847412109,
      "high": 7.78000020980835,
      "low": 7.369999885559082,
      "close": 7.389999866485596,
      "volume": 10326700
    },
    {
      "time": "2026-05-04",
      "open": 7.320000171661377,
      "high": 7.46999979019165,
      "low": 7.019999980926514,
      "close": 7.059999942779541,
      "volume": 13270800
    },
    {
      "time": "2026-05-05",
      "open": 7.139999866485596,
      "high": 7.309999942779541,
      "low": 7.010000228881836,
      "close": 7.260000228881836,
      "volume": 16984700
    },
    {
      "time": "2026-05-06",
      "open": 9.279999732971191,
      "high": 9.59000015258789,
      "low": 8.944999694824219,
      "close": 9.239999771118164,
      "volume": 36558100
    },
    {
      "time": "2026-05-07",
      "open": 9.34000015258789,
      "high": 9.420000076293945,
      "low": 8.51099967956543,
      "close": 8.739999771118164,
      "volume": 20258200
    },
    {
      "time": "2026-05-08",
      "open": 8.770000457763672,
      "high": 8.770000457763672,
      "low": 8.454999923706055,
      "close": 8.720000267028809,
      "volume": 12279600
    },
    {
      "time": "2026-05-11",
      "open": 8.720000267028809,
      "high": 9.024999618530273,
      "low": 8.649999618530273,
      "close": 8.760000228881836,
      "volume": 13739900
    },
    {
      "time": "2026-05-12",
      "open": 8.699999809265137,
      "high": 8.699999809265137,
      "low": 8.329999923706055,
      "close": 8.359999656677246,
      "volume": 12316200
    },
    {
      "time": "2026-05-13",
      "open": 8.300000190734863,
      "high": 8.354999542236328,
      "low": 8.095000267028809,
      "close": 8.119999885559082,
      "volume": 11504600
    },
    {
      "time": "2026-05-14",
      "open": 8.130000114440918,
      "high": 8.1899995803833,
      "low": 7.699999809265137,
      "close": 7.75,
      "volume": 10886000
    },
    {
      "time": "2026-05-15",
      "open": 7.619999885559082,
      "high": 7.949999809265137,
      "low": 7.513000011444092,
      "close": 7.880000114440918,
      "volume": 11064800
    },
    {
      "time": "2026-05-18",
      "open": 8,
      "high": 8.444999694824219,
      "low": 7.860000133514404,
      "close": 7.909999847412109,
      "volume": 17676000
    },
    {
      "time": "2026-05-19",
      "open": 7.860000133514404,
      "high": 7.96999979019165,
      "low": 7.559999942779541,
      "close": 7.579999923706055,
      "volume": 10167100
    },
    {
      "time": "2026-05-20",
      "open": 7.659999847412109,
      "high": 8.375,
      "low": 7.409999847412109,
      "close": 8.34000015258789,
      "volume": 16543200
    },
    {
      "time": "2026-05-21",
      "open": 8.109999656677246,
      "high": 8.609999656677246,
      "low": 8.024999618530273,
      "close": 8.470000267028809,
      "volume": 13042200
    },
    {
      "time": "2026-05-22",
      "open": 8.5,
      "high": 8.734999656677246,
      "low": 8.380000114440918,
      "close": 8.399999618530273,
      "volume": 8177400
    },
    {
      "time": "2026-05-26",
      "open": 8.59000015258789,
      "high": 8.65999984741211,
      "low": 8.289999961853027,
      "close": 8.300000190734863,
      "volume": 9484000
    },
    {
      "time": "2026-05-27",
      "open": 8.449999809265137,
      "high": 8.864999771118164,
      "low": 8.300000190734863,
      "close": 8.380000114440918,
      "volume": 10095200
    },
    {
      "time": "2026-05-28",
      "open": 8.25,
      "high": 8.505000114440918,
      "low": 8.0649995803833,
      "close": 8.359999656677246,
      "volume": 8228000
    },
    {
      "time": "2026-05-29",
      "open": 8.350000381469727,
      "high": 8.4399995803833,
      "low": 8.15999984741211,
      "close": 8.229999542236328,
      "volume": 13091700
    },
    {
      "time": "2026-06-01",
      "open": 8.210000038146973,
      "high": 8.585000038146973,
      "low": 8.199999809265137,
      "close": 8.449999809265137,
      "volume": 10972600
    },
    {
      "time": "2026-06-02",
      "open": 8.329999923706055,
      "high": 8.835000038146973,
      "low": 8.201000213623047,
      "close": 8.630000114440918,
      "volume": 8434800
    },
    {
      "time": "2026-06-03",
      "open": 8.40999984741211,
      "high": 8.460000038146973,
      "low": 7.159999847412109,
      "close": 7.610000133514404,
      "volume": 30458800
    },
    {
      "time": "2026-06-04",
      "open": 7.789999961853027,
      "high": 8.005000114440918,
      "low": 7.65500020980835,
      "close": 7.880000114440918,
      "volume": 15499400
    },
    {
      "time": "2026-06-05",
      "open": 7.760000228881836,
      "high": 7.900000095367432,
      "low": 7.610000133514404,
      "close": 7.710000038146973,
      "volume": 7305100
    },
    {
      "time": "2026-06-08",
      "open": 7.690000057220459,
      "high": 7.820000171661377,
      "low": 7.510000228881836,
      "close": 7.579999923706055,
      "volume": 10326200
    },
    {
      "time": "2026-06-09",
      "open": 7.510000228881836,
      "high": 8.210000038146973,
      "low": 7.510000228881836,
      "close": 8.170000076293945,
      "volume": 12876900
    },
    {
      "time": "2026-06-10",
      "open": 8.149999618530273,
      "high": 8.38599967956543,
      "low": 7.889999866485596,
      "close": 7.909999847412109,
      "volume": 9282400
    },
    {
      "time": "2026-06-11",
      "open": 7.909999847412109,
      "high": 8.460000038146973,
      "low": 7.730000019073486,
      "close": 8.449999809265137,
      "volume": 12074100
    },
    {
      "time": "2026-06-12",
      "open": 8.550000190734863,
      "high": 8.9350004196167,
      "low": 8.470000267028809,
      "close": 8.59000015258789,
      "volume": 9342700
    },
    {
      "time": "2026-06-15",
      "open": 8.9399995803833,
      "high": 9.265000343322754,
      "low": 8.890000343322754,
      "close": 9.140000343322754,
      "volume": 16952000
    },
    {
      "time": "2026-06-16",
      "open": 9.140000343322754,
      "high": 9.6850004196167,
      "low": 9.0600004196167,
      "close": 9.420000076293945,
      "volume": 15137800
    },
    {
      "time": "2026-06-17",
      "open": 9.40999984741211,
      "high": 10.039999961853027,
      "low": 9.335000038146973,
      "close": 9.399999618530273,
      "volume": 21232300
    },
    {
      "time": "2026-06-18",
      "open": 9.720000267028809,
      "high": 10.114999771118164,
      "low": 9.619999885559082,
      "close": 10.010000228881836,
      "volume": 23103300
    },
    {
      "time": "2026-06-22",
      "open": 9.859999656677246,
      "high": 10.154999732971191,
      "low": 9.734999656677246,
      "close": 9.779999732971191,
      "volume": 9500600
    },
    {
      "time": "2026-06-23",
      "open": 9.585000038146973,
      "high": 10.029999732971191,
      "low": 9.569999694824219,
      "close": 9.890000343322754,
      "volume": 11065900
    },
    {
      "time": "2026-06-24",
      "open": 10,
      "high": 10.845000267028809,
      "low": 9.9399995803833,
      "close": 10.649999618530273,
      "volume": 17467700
    },
    {
      "time": "2026-06-25",
      "open": 10.729999542236328,
      "high": 11.260000228881836,
      "low": 10.630000114440918,
      "close": 11.050000190734863,
      "volume": 20388300
    },
    {
      "time": "2026-06-26",
      "open": 11,
      "high": 11.550000190734863,
      "low": 10.927000045776367,
      "close": 11.399999618530273,
      "volume": 35669800
    },
    {
      "time": "2026-06-29",
      "open": 11.199999809265137,
      "high": 12.010000228881836,
      "low": 11.15999984741211,
      "close": 12,
      "volume": 18283400
    },
    {
      "time": "2026-06-30",
      "open": 11.850000381469727,
      "high": 12.385000228881836,
      "low": 11.670000076293945,
      "close": 12.329999923706055,
      "volume": 16597700
    },
    {
      "time": "2026-07-01",
      "open": 12.229999542236328,
      "high": 12.734999656677246,
      "low": 12.199999809265137,
      "close": 12.550000190734863,
      "volume": 15665300
    },
    {
      "time": "2026-07-02",
      "open": 12.489999771118164,
      "high": 12.770000457763672,
      "low": 12.319999694824219,
      "close": 12.619999885559082,
      "volume": 16123700
    },
    {
      "time": "2026-07-06",
      "open": 12.609999656677246,
      "high": 13.1899995803833,
      "low": 12.517999649047852,
      "close": 12.989999771118164,
      "volume": 16275100
    },
    {
      "time": "2026-07-07",
      "open": 13,
      "high": 13.0600004196167,
      "low": 11.8149995803833,
      "close": 11.880000114440918,
      "volume": 19320600
    },
    {
      "time": "2026-07-08",
      "open": 11.479999542236328,
      "high": 11.770000457763672,
      "low": 11.074999809265137,
      "close": 11.319999694824219,
      "volume": 19857900
    },
    {
      "time": "2026-07-09",
      "open": 11.470000267028809,
      "high": 12.029999732971191,
      "low": 11.329999923706055,
      "close": 11.920000076293945,
      "volume": 9417000
    },
    {
      "time": "2026-07-10",
      "open": 12,
      "high": 12.270000457763672,
      "low": 11.710000038146973,
      "close": 11.720000267028809,
      "volume": 8178600
    },
    {
      "time": "2026-07-13",
      "open": 11.630000114440918,
      "high": 11.770000457763672,
      "low": 11.404999732971191,
      "close": 11.5,
      "volume": 10905400
    },
    {
      "time": "2026-07-14",
      "open": 11.84000015258789,
      "high": 11.930000305175781,
      "low": 11.574999809265137,
      "close": 11.680000305175781,
      "volume": 7960400
    },
    {
      "time": "2026-07-15",
      "open": 12.050000190734863,
      "high": 12.744999885559082,
      "low": 11.994999885559082,
      "close": 12.649999618530273,
      "volume": 18597700
    },
    {
      "time": "2026-07-16",
      "open": 12.600000381469727,
      "high": 12.779999732971191,
      "low": 12.005000114440918,
      "close": 12.180000305175781,
      "volume": 12105500
    },
    {
      "time": "2026-07-17",
      "open": 11.800000190734863,
      "high": 12.21500015258789,
      "low": 11.765999794006348,
      "close": 12,
      "volume": 11525800
    },
    {
      "time": "2026-07-20",
      "open": 11.989999771118164,
      "high": 12.050000190734863,
      "low": 11.664999961853027,
      "close": 11.739999771118164,
      "volume": 10439000
    },
    {
      "time": "2026-07-21",
      "open": 11.680000305175781,
      "high": 11.84000015258789,
      "low": 11.371000289916992,
      "close": 11.420000076293945,
      "volume": 10308000
    },
    {
      "time": "2026-07-22",
      "open": 11.329999923706055,
      "high": 11.479999542236328,
      "low": 11.109999656677246,
      "close": 11.260000228881836,
      "volume": 9767600
    },
    {
      "time": "2026-07-23",
      "open": 11.050000190734863,
      "high": 11.119999885559082,
      "low": 10.510000228881836,
      "close": 10.779999732971191,
      "volume": 12698100
    },
    {
      "time": "2026-07-24",
      "open": 10.859999656677246,
      "high": 11.4350004196167,
      "low": 10.699999809265137,
      "close": 11.069999694824219,
      "volume": 11271700
    },
    {
      "time": "2026-07-27",
      "open": 11.399999618530273,
      "high": 11.989999771118164,
      "low": 11.399999618530273,
      "close": 11.800000190734863,
      "volume": 15596000
    },
    {
      "time": "2026-07-28",
      "open": 11.859999656677246,
      "high": 12.039999961853027,
      "low": 11.619999885559082,
      "close": 11.880000114440918,
      "volume": 8324900
    },
    {
      "time": "2026-07-29",
      "open": 11.619999885559082,
      "high": 12.095000267028809,
      "low": 11.239999771118164,
      "close": 11.609999656677246,
      "volume": 15388900
    },
    {
      "time": "2026-07-30",
      "open": 11.670000076293945,
      "high": 11.782999992370605,
      "low": 11.140000343322754,
      "close": 11.460000038146973,
      "volume": 6893000
    },
    {
      "time": "2026-07-31",
      "open": 11.649999618530273,
      "high": 11.6899995803833,
      "low": 11.140000343322754,
      "close": 11.390000343322754,
      "volume": 8840200
    },
    {
      "time": "2026-08-03",
      "open": 11.550000190734863,
      "high": 11.875,
      "low": 11.46500015258789,
      "close": 11.75,
      "volume": 8190300
    },
    {
      "time": "2026-08-04",
      "open": 11.949999809265137,
      "high": 12.260000228881836,
      "low": 11.890000343322754,
      "close": 12,
      "volume": 12275400
    },
    {
      "time": "2026-08-05",
      "open": 12.75,
      "high": 13.220000267028809,
      "low": 12.170000076293945,
      "close": 12.829999923706055,
      "volume": 30010200
    },
    {
      "time": "2026-08-06",
      "open": 12.720000267028809,
      "high": 12.75,
      "low": 11.619999885559082,
      "close": 12.579999923706055,
      "volume": 18185500
    },
    {
      "time": "2026-08-07",
      "open": 12.729999542236328,
      "high": 12.984999656677246,
      "low": 12.5649995803833,
      "close": 12.579999923706055,
      "volume": 10172000
    },
    {
      "time": "2026-08-10",
      "open": 12.475000381469727,
      "high": 12.680000305175781,
      "low": 12.255000114440918,
      "close": 12.399999618530273,
      "volume": 6551900
    },
    {
      "time": "2026-08-11",
      "open": 12.5,
      "high": 12.699999809265137,
      "low": 12.239999771118164,
      "close": 12.6899995803833,
      "volume": 6517600
    },
    {
      "time": "2026-08-12",
      "open": 12.850000381469727,
      "high": 12.914999961853027,
      "low": 12.520000457763672,
      "close": 12.729999542236328,
      "volume": 7684100
    },
    {
      "time": "2026-08-13",
      "open": 12.800000190734863,
      "high": 13.399999618530273,
      "low": 12.625,
      "close": 13.350000381469727,
      "volume": 10476400
    },
    {
      "time": "2026-08-14",
      "open": 13.390000343322754,
      "high": 13.600000381469727,
      "low": 12.9399995803833,
      "close": 13.020000457763672,
      "volume": 7202100
    },
    {
      "time": "2026-08-17",
      "open": 12.850000381469727,
      "high": 12.850000381469727,
      "low": 12.119999885559082,
      "close": 12.390000343322754,
      "volume": 10155300
    },
    {
      "time": "2026-08-18",
      "open": 12.1899995803833,
      "high": 12.524999618530273,
      "low": 12.050000190734863,
      "close": 12.300000190734863,
      "volume": 7613100
    },
    {
      "time": "2026-08-19",
      "open": 12.510000228881836,
      "high": 12.96500015258789,
      "low": 12.25,
      "close": 12.800000190734863,
      "volume": 11697500
    },
    {
      "time": "2026-08-20",
      "open": 12.40999984741211,
      "high": 12.5649995803833,
      "low": 11.859999656677246,
      "close": 11.920000076293945,
      "volume": 11035300
    },
    {
      "time": "2026-08-21",
      "open": 12.010000228881836,
      "high": 12.010000228881836,
      "low": 11.5600004196167,
      "close": 11.75,
      "volume": 6967300
    },
    {
      "time": "2026-08-24",
      "open": 11.630000114440918,
      "high": 11.710000038146973,
      "low": 11.34000015258789,
      "close": 11.550000190734863,
      "volume": 10612900
    },
    {
      "time": "2026-08-25",
      "open": 11.729999542236328,
      "high": 11.835000038146973,
      "low": 11.529999732971191,
      "close": 11.800000190734863,
      "volume": 9716900
    },
    {
      "time": "2026-08-26",
      "open": 11.680000305175781,
      "high": 11.75,
      "low": 11.279999732971191,
      "close": 11.380000114440918,
      "volume": 5867800
    },
    {
      "time": "2026-08-27",
      "open": 11.470000267028809,
      "high": 11.5,
      "low": 10.979999542236328,
      "close": 11.100000381469727,
      "volume": 11547100
    },
    {
      "time": "2026-08-28",
      "open": 11.149999618530273,
      "high": 11.390000343322754,
      "low": 10.949999809265137,
      "close": 10.970000267028809,
      "volume": 8610300
    },
    {
      "time": "2026-08-31",
      "open": 11.0600004196167,
      "high": 11.09000015258789,
      "low": 10.4399995803833,
      "close": 10.5600004196167,
      "volume": 12652800
    },
    {
      "time": "2026-09-01",
      "open": 10.300000190734863,
      "high": 10.645000457763672,
      "low": 10.25,
      "close": 10.329999923706055,
      "volume": 12261700
    },
    {
      "time": "2026-09-02",
      "open": 10.359999656677246,
      "high": 10.625,
      "low": 10.255000114440918,
      "close": 10.59000015258789,
      "volume": 13128700
    },
    {
      "time": "2026-09-03",
      "open": 10.829999923706055,
      "high": 11.229999542236328,
      "low": 10.8149995803833,
      "close": 11.0600004196167,
      "volume": 14976000
    },
    {
      "time": "2026-09-04",
      "open": 10.850000381469727,
      "high": 11.194999694824219,
      "low": 10.795000076293945,
      "close": 11.119999885559082,
      "volume": 9174000
    },
    {
      "time": "2026-09-08",
      "open": 10.9399995803833,
      "high": 10.949999809265137,
      "low": 10.720000267028809,
      "close": 10.75,
      "volume": 9577500
    },
    {
      "time": "2026-09-09",
      "open": 10.699999809265137,
      "high": 10.8149995803833,
      "low": 10.59000015258789,
      "close": 10.680000305175781,
      "volume": 7997700
    },
    {
      "time": "2026-09-10",
      "open": 10.479999542236328,
      "high": 10.5649995803833,
      "low": 10.079999923706055,
      "close": 10.130000114440918,
      "volume": 14951100
    },
    {
      "time": "2026-09-11",
      "open": 10.329999923706055,
      "high": 10.614999771118164,
      "low": 10.119999885559082,
      "close": 10.510000228881836,
      "volume": 11317200
    },
    {
      "time": "2026-09-14",
      "open": 10.350000381469727,
      "high": 10.90999984741211,
      "low": 10.399999618530273,
      "close": 10.720000267028809,
      "volume": 8273005
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 8.23539999961853
    },
    {
      "time": "2025-11-24",
      "value": 8.261400003433227
    },
    {
      "time": "2025-11-25",
      "value": 8.28619999885559
    },
    {
      "time": "2025-11-26",
      "value": 8.30539999961853
    },
    {
      "time": "2025-11-28",
      "value": 8.320000009536743
    },
    {
      "time": "2025-12-01",
      "value": 8.344600019454957
    },
    {
      "time": "2025-12-02",
      "value": 8.397400026321412
    },
    {
      "time": "2025-12-03",
      "value": 8.448600025177003
    },
    {
      "time": "2025-12-04",
      "value": 8.498000020980834
    },
    {
      "time": "2025-12-05",
      "value": 8.545400018692016
    },
    {
      "time": "2025-12-08",
      "value": 8.594800024032592
    },
    {
      "time": "2025-12-09",
      "value": 8.647200021743775
    },
    {
      "time": "2025-12-10",
      "value": 8.697600030899048
    },
    {
      "time": "2025-12-11",
      "value": 8.760200033187866
    },
    {
      "time": "2025-12-12",
      "value": 8.824000024795533
    },
    {
      "time": "2025-12-15",
      "value": 8.874200029373169
    },
    {
      "time": "2025-12-16",
      "value": 8.939000034332276
    },
    {
      "time": "2025-12-17",
      "value": 9.001400032043456
    },
    {
      "time": "2025-12-18",
      "value": 9.069000024795532
    },
    {
      "time": "2025-12-19",
      "value": 9.135200023651123
    },
    {
      "time": "2025-12-22",
      "value": 9.208800029754638
    },
    {
      "time": "2025-12-23",
      "value": 9.282800025939942
    },
    {
      "time": "2025-12-24",
      "value": 9.352600030899048
    },
    {
      "time": "2025-12-26",
      "value": 9.418600034713744
    },
    {
      "time": "2025-12-29",
      "value": 9.486400032043457
    },
    {
      "time": "2025-12-30",
      "value": 9.552800025939941
    },
    {
      "time": "2025-12-31",
      "value": 9.614400024414062
    },
    {
      "time": "2026-01-02",
      "value": 9.673000020980835
    },
    {
      "time": "2026-01-05",
      "value": 9.737800025939942
    },
    {
      "time": "2026-01-06",
      "value": 9.801000022888184
    },
    {
      "time": "2026-01-07",
      "value": 9.877200031280518
    },
    {
      "time": "2026-01-08",
      "value": 9.96120002746582
    },
    {
      "time": "2026-01-09",
      "value": 10.059400033950805
    },
    {
      "time": "2026-01-12",
      "value": 10.151400032043457
    },
    {
      "time": "2026-01-13",
      "value": 10.246000032424927
    },
    {
      "time": "2026-01-14",
      "value": 10.337800035476684
    },
    {
      "time": "2026-01-15",
      "value": 10.434000034332275
    },
    {
      "time": "2026-01-16",
      "value": 10.524000034332275
    },
    {
      "time": "2026-01-20",
      "value": 10.603400039672852
    },
    {
      "time": "2026-01-21",
      "value": 10.699400043487548
    },
    {
      "time": "2026-01-22",
      "value": 10.794000034332276
    },
    {
      "time": "2026-01-23",
      "value": 10.884800033569336
    },
    {
      "time": "2026-01-26",
      "value": 10.967800025939942
    },
    {
      "time": "2026-01-27",
      "value": 11.04040002822876
    },
    {
      "time": "2026-01-28",
      "value": 11.111600036621093
    },
    {
      "time": "2026-01-29",
      "value": 11.184000034332275
    },
    {
      "time": "2026-01-30",
      "value": 11.24680004119873
    },
    {
      "time": "2026-02-02",
      "value": 11.30540002822876
    },
    {
      "time": "2026-02-03",
      "value": 11.36180004119873
    },
    {
      "time": "2026-02-04",
      "value": 11.417800025939941
    },
    {
      "time": "2026-02-05",
      "value": 11.459200019836425
    },
    {
      "time": "2026-02-06",
      "value": 11.492600021362305
    },
    {
      "time": "2026-02-09",
      "value": 11.540000019073487
    },
    {
      "time": "2026-02-10",
      "value": 11.586800022125244
    },
    {
      "time": "2026-02-11",
      "value": 11.602400016784667
    },
    {
      "time": "2026-02-12",
      "value": 11.596200008392334
    },
    {
      "time": "2026-02-13",
      "value": 11.593199996948242
    },
    {
      "time": "2026-02-17",
      "value": 11.585200004577636
    },
    {
      "time": "2026-02-18",
      "value": 11.586400012969971
    },
    {
      "time": "2026-02-19",
      "value": 11.588600025177001
    },
    {
      "time": "2026-02-20",
      "value": 11.58620002746582
    },
    {
      "time": "2026-02-23",
      "value": 11.551000022888184
    },
    {
      "time": "2026-02-24",
      "value": 11.528600025177003
    },
    {
      "time": "2026-02-25",
      "value": 11.503600025177002
    },
    {
      "time": "2026-02-26",
      "value": 11.488800029754639
    },
    {
      "time": "2026-02-27",
      "value": 11.47700002670288
    },
    {
      "time": "2026-03-02",
      "value": 11.460600032806397
    },
    {
      "time": "2026-03-03",
      "value": 11.445800037384034
    },
    {
      "time": "2026-03-04",
      "value": 11.420800037384033
    },
    {
      "time": "2026-03-05",
      "value": 11.396400032043458
    },
    {
      "time": "2026-03-06",
      "value": 11.356000022888184
    },
    {
      "time": "2026-03-09",
      "value": 11.323600025177003
    },
    {
      "time": "2026-03-10",
      "value": 11.28640001296997
    },
    {
      "time": "2026-03-11",
      "value": 11.247200012207031
    },
    {
      "time": "2026-03-12",
      "value": 11.195000019073486
    },
    {
      "time": "2026-03-13",
      "value": 11.148400020599365
    },
    {
      "time": "2026-03-16",
      "value": 11.101400032043458
    },
    {
      "time": "2026-03-17",
      "value": 11.062000026702881
    },
    {
      "time": "2026-03-18",
      "value": 11.006600017547607
    },
    {
      "time": "2026-03-19",
      "value": 10.952600021362304
    },
    {
      "time": "2026-03-20",
      "value": 10.871200017929077
    },
    {
      "time": "2026-03-23",
      "value": 10.795400018692016
    },
    {
      "time": "2026-03-24",
      "value": 10.700600023269653
    },
    {
      "time": "2026-03-25",
      "value": 10.614800024032593
    },
    {
      "time": "2026-03-26",
      "value": 10.523800020217896
    },
    {
      "time": "2026-03-27",
      "value": 10.419400014877318
    },
    {
      "time": "2026-03-30",
      "value": 10.30440001487732
    },
    {
      "time": "2026-03-31",
      "value": 10.193400020599364
    },
    {
      "time": "2026-04-01",
      "value": 10.0818000125885
    },
    {
      "time": "2026-04-02",
      "value": 9.956600017547608
    },
    {
      "time": "2026-04-06",
      "value": 9.827000026702882
    },
    {
      "time": "2026-04-07",
      "value": 9.694000024795532
    },
    {
      "time": "2026-04-08",
      "value": 9.57120002746582
    },
    {
      "time": "2026-04-09",
      "value": 9.453200025558472
    },
    {
      "time": "2026-04-10",
      "value": 9.335000019073487
    },
    {
      "time": "2026-04-13",
      "value": 9.21700002670288
    },
    {
      "time": "2026-04-14",
      "value": 9.108400020599365
    },
    {
      "time": "2026-04-15",
      "value": 9.008400030136109
    },
    {
      "time": "2026-04-16",
      "value": 8.91080002784729
    },
    {
      "time": "2026-04-17",
      "value": 8.834000043869018
    },
    {
      "time": "2026-04-20",
      "value": 8.75480004310608
    },
    {
      "time": "2026-04-21",
      "value": 8.666000032424927
    },
    {
      "time": "2026-04-22",
      "value": 8.566800031661987
    },
    {
      "time": "2026-04-23",
      "value": 8.46740002632141
    },
    {
      "time": "2026-04-24",
      "value": 8.40040002822876
    },
    {
      "time": "2026-04-27",
      "value": 8.355800037384034
    },
    {
      "time": "2026-04-28",
      "value": 8.305400037765503
    },
    {
      "time": "2026-04-29",
      "value": 8.25580002784729
    },
    {
      "time": "2026-04-30",
      "value": 8.198000030517578
    },
    {
      "time": "2026-05-01",
      "value": 8.137200021743775
    },
    {
      "time": "2026-05-04",
      "value": 8.072400016784668
    },
    {
      "time": "2026-05-05",
      "value": 8.036000022888183
    },
    {
      "time": "2026-05-06",
      "value": 8.032200012207031
    },
    {
      "time": "2026-05-07",
      "value": 8.016800003051758
    },
    {
      "time": "2026-05-08",
      "value": 7.991200008392334
    },
    {
      "time": "2026-05-11",
      "value": 7.971400012969971
    },
    {
      "time": "2026-05-12",
      "value": 7.937399997711181
    },
    {
      "time": "2026-05-13",
      "value": 7.903999996185303
    },
    {
      "time": "2026-05-14",
      "value": 7.869200000762939
    },
    {
      "time": "2026-05-15",
      "value": 7.839600009918213
    },
    {
      "time": "2026-05-18",
      "value": 7.823800010681152
    },
    {
      "time": "2026-05-19",
      "value": 7.795400009155274
    },
    {
      "time": "2026-05-20",
      "value": 7.785800018310547
    },
    {
      "time": "2026-05-21",
      "value": 7.782600021362304
    },
    {
      "time": "2026-05-22",
      "value": 7.788800010681152
    },
    {
      "time": "2026-05-26",
      "value": 7.789200019836426
    },
    {
      "time": "2026-05-27",
      "value": 7.792400016784668
    },
    {
      "time": "2026-05-28",
      "value": 7.7890000152587895
    },
    {
      "time": "2026-05-29",
      "value": 7.792000007629395
    },
    {
      "time": "2026-06-01",
      "value": 7.798400001525879
    },
    {
      "time": "2026-06-02",
      "value": 7.815600004196167
    },
    {
      "time": "2026-06-03",
      "value": 7.798400001525879
    },
    {
      "time": "2026-06-04",
      "value": 7.793999996185303
    },
    {
      "time": "2026-06-05",
      "value": 7.789799995422364
    },
    {
      "time": "2026-06-08",
      "value": 7.788999996185303
    },
    {
      "time": "2026-06-09",
      "value": 7.8107999992370605
    },
    {
      "time": "2026-06-10",
      "value": 7.832199993133545
    },
    {
      "time": "2026-06-11",
      "value": 7.854999990463257
    },
    {
      "time": "2026-06-12",
      "value": 7.8831999969482425
    },
    {
      "time": "2026-06-15",
      "value": 7.92460000038147
    },
    {
      "time": "2026-06-16",
      "value": 7.976999998092651
    },
    {
      "time": "2026-06-17",
      "value": 8.031399993896484
    },
    {
      "time": "2026-06-18",
      "value": 8.082799997329712
    },
    {
      "time": "2026-06-22",
      "value": 8.133799991607667
    },
    {
      "time": "2026-06-23",
      "value": 8.18880000114441
    },
    {
      "time": "2026-06-24",
      "value": 8.259199991226197
    },
    {
      "time": "2026-06-25",
      "value": 8.338399991989135
    },
    {
      "time": "2026-06-26",
      "value": 8.420799980163574
    },
    {
      "time": "2026-06-29",
      "value": 8.514799976348877
    },
    {
      "time": "2026-06-30",
      "value": 8.598599967956543
    },
    {
      "time": "2026-07-01",
      "value": 8.687999973297119
    },
    {
      "time": "2026-07-02",
      "value": 8.78379997253418
    },
    {
      "time": "2026-07-06",
      "value": 8.885399971008301
    },
    {
      "time": "2026-07-07",
      "value": 8.967199974060058
    },
    {
      "time": "2026-07-08",
      "value": 9.036599969863891
    },
    {
      "time": "2026-07-09",
      "value": 9.113199968338012
    },
    {
      "time": "2026-07-10",
      "value": 9.189799976348876
    },
    {
      "time": "2026-07-13",
      "value": 9.267399978637695
    },
    {
      "time": "2026-07-14",
      "value": 9.349599981307984
    },
    {
      "time": "2026-07-15",
      "value": 9.454799976348877
    },
    {
      "time": "2026-07-16",
      "value": 9.557199983596801
    },
    {
      "time": "2026-07-17",
      "value": 9.651999979019164
    },
    {
      "time": "2026-07-20",
      "value": 9.701999979019165
    },
    {
      "time": "2026-07-21",
      "value": 9.75559998512268
    },
    {
      "time": "2026-07-22",
      "value": 9.806399984359741
    },
    {
      "time": "2026-07-23",
      "value": 9.846799974441529
    },
    {
      "time": "2026-07-24",
      "value": 9.900999975204467
    },
    {
      "time": "2026-07-27",
      "value": 9.974599981307984
    },
    {
      "time": "2026-07-28",
      "value": 10.057199983596801
    },
    {
      "time": "2026-07-29",
      "value": 10.131799974441527
    },
    {
      "time": "2026-07-30",
      "value": 10.202799978256225
    },
    {
      "time": "2026-07-31",
      "value": 10.278999986648559
    },
    {
      "time": "2026-08-03",
      "value": 10.347199983596802
    },
    {
      "time": "2026-08-04",
      "value": 10.417799978256225
    },
    {
      "time": "2026-08-05",
      "value": 10.50639998435974
    },
    {
      "time": "2026-08-06",
      "value": 10.591999979019166
    },
    {
      "time": "2026-08-07",
      "value": 10.675999975204467
    },
    {
      "time": "2026-08-10",
      "value": 10.756799974441527
    },
    {
      "time": "2026-08-11",
      "value": 10.845999975204467
    },
    {
      "time": "2026-08-12",
      "value": 10.93159996986389
    },
    {
      "time": "2026-08-13",
      "value": 11.025999975204467
    },
    {
      "time": "2026-08-14",
      "value": 11.134199981689454
    },
    {
      "time": "2026-08-17",
      "value": 11.22439998626709
    },
    {
      "time": "2026-08-18",
      "value": 11.316199989318848
    },
    {
      "time": "2026-08-19",
      "value": 11.420599994659424
    },
    {
      "time": "2026-08-20",
      "value": 11.495599994659424
    },
    {
      "time": "2026-08-21",
      "value": 11.572399997711182
    },
    {
      "time": "2026-08-24",
      "value": 11.634400005340575
    },
    {
      "time": "2026-08-25",
      "value": 11.698600006103515
    },
    {
      "time": "2026-08-26",
      "value": 11.74340000152588
    },
    {
      "time": "2026-08-27",
      "value": 11.777000007629395
    },
    {
      "time": "2026-08-28",
      "value": 11.808400020599365
    },
    {
      "time": "2026-08-31",
      "value": 11.819400024414062
    },
    {
      "time": "2026-09-01",
      "value": 11.830400028228759
    },
    {
      "time": "2026-09-02",
      "value": 11.844400024414062
    },
    {
      "time": "2026-09-03",
      "value": 11.85260004043579
    },
    {
      "time": "2026-09-04",
      "value": 11.854000034332275
    },
    {
      "time": "2026-09-08",
      "value": 11.84100004196167
    },
    {
      "time": "2026-09-09",
      "value": 11.814600048065186
    },
    {
      "time": "2026-09-10",
      "value": 11.770600051879883
    },
    {
      "time": "2026-09-11",
      "value": 11.729800052642823
    },
    {
      "time": "2026-09-14",
      "value": 11.691800060272216
    }
  ],
  "analysis": null
}