{
  "ok": true,
  "cached": false,
  "ticker": "FIP",
  "price": 4.23,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Brian Babin",
      "slug": "brian-babin",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2026-05-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "2 of Wall Street’s Favorite Stocks to Research Further and 1 We Question",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-wall-street-favorite-stocks-113533639.html",
      "published": "2026-07-20"
    },
    {
      "title": "FTAI Infrastructure Inc. Announces Timing of Second Quarter 2026 Earnings and Conference Call",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ftai-infrastructure-inc-announces-timing-201500176.html",
      "published": "2026-07-15"
    },
    {
      "title": "Citizens launches transportation coverage, names FedEx a top large-cap pick",
      "publisher": "Investing.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/citizens-launches-transportation-coverage-names-153025180.html",
      "published": "2026-07-15"
    },
    {
      "title": "2 Industrials Stocks for Long-Term Investors and 1 That Underwhelm",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/2-industrials-stocks-long-term-104152688.html",
      "published": "2026-07-07"
    },
    {
      "title": "FTAI Infrastructure Inc. (FIP) Could Be Deeply Undervalued, Says Jones Trading",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ftai-infrastructure-inc-fip-could-055354723.html",
      "published": "2026-07-07"
    },
    {
      "title": "FTAI Infrastructure Completes $45 Million Acquisition of Tidewater Logistics",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ftai-infrastructure-completes-45-million-111941742.html",
      "published": "2026-06-29"
    },
    {
      "title": "FTAI Infrastructure Announces Acquisition of Tidewater Logistics",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/ftai-infrastructure-announces-acquisition-tidewater-103000732.html",
      "published": "2026-06-29"
    },
    {
      "title": "1 Russell 2000 Stock with Exciting Potential and 2 We Find Risky",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-russell-2000-stock-exciting-080945267.html",
      "published": "2026-06-29"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 6.71999979019165,
      "high": 6.75,
      "low": 6.519999980926514,
      "close": 6.579999923706055,
      "volume": 1034500
    },
    {
      "time": "2025-07-28",
      "open": 6.670000076293945,
      "high": 6.695000171661377,
      "low": 6.380000114440918,
      "close": 6.400000095367432,
      "volume": 688900
    },
    {
      "time": "2025-07-29",
      "open": 6.550000190734863,
      "high": 6.550000190734863,
      "low": 6.150000095367432,
      "close": 6.260000228881836,
      "volume": 961200
    },
    {
      "time": "2025-07-30",
      "open": 6.260000228881836,
      "high": 6.505000114440918,
      "low": 6.122000217437744,
      "close": 6.360000133514404,
      "volume": 2853700
    },
    {
      "time": "2025-07-31",
      "open": 6.360000133514404,
      "high": 6.440000057220459,
      "low": 5.849999904632568,
      "close": 6.269999980926514,
      "volume": 3058400
    },
    {
      "time": "2025-08-01",
      "open": 6.130000114440918,
      "high": 6.389999866485596,
      "low": 5.835000038146973,
      "close": 6.329999923706055,
      "volume": 2287400
    },
    {
      "time": "2025-08-04",
      "open": 6.400000095367432,
      "high": 6.809999942779541,
      "low": 6.400000095367432,
      "close": 6.610000133514404,
      "volume": 1876300
    },
    {
      "time": "2025-08-05",
      "open": 6.639999866485596,
      "high": 7.230000019073486,
      "low": 6.559999942779541,
      "close": 7.179999828338623,
      "volume": 2149600
    },
    {
      "time": "2025-08-06",
      "open": 7.130000114440918,
      "high": 7.934999942779541,
      "low": 7.079999923706055,
      "close": 7.170000076293945,
      "volume": 4878100
    },
    {
      "time": "2025-08-07",
      "open": 7.079999923706055,
      "high": 7.119999885559082,
      "low": 5.985000133514404,
      "close": 6.239999771118164,
      "volume": 4491900
    },
    {
      "time": "2025-08-08",
      "open": 5.840000152587891,
      "high": 5.960000038146973,
      "low": 4.900000095367432,
      "close": 4.980000019073486,
      "volume": 7225800
    },
    {
      "time": "2025-08-11",
      "open": 4.989999771118164,
      "high": 5.130000114440918,
      "low": 4.710000038146973,
      "close": 4.860000133514404,
      "volume": 5182600
    },
    {
      "time": "2025-08-12",
      "open": 4.829999923706055,
      "high": 4.889999866485596,
      "low": 4.559999942779541,
      "close": 4.75,
      "volume": 2934100
    },
    {
      "time": "2025-08-13",
      "open": 4.699999809265137,
      "high": 4.994999885559082,
      "low": 4.590000152587891,
      "close": 4.880000114440918,
      "volume": 3858800
    },
    {
      "time": "2025-08-14",
      "open": 4.760000228881836,
      "high": 4.855000019073486,
      "low": 4.607999801635742,
      "close": 4.730000019073486,
      "volume": 2195800
    },
    {
      "time": "2025-08-15",
      "open": 4.769999980926514,
      "high": 4.888999938964844,
      "low": 4.670000076293945,
      "close": 4.699999809265137,
      "volume": 2931700
    },
    {
      "time": "2025-08-18",
      "open": 4.670000076293945,
      "high": 4.769999980926514,
      "low": 4.454999923706055,
      "close": 4.539999961853027,
      "volume": 5232400
    },
    {
      "time": "2025-08-19",
      "open": 4.550000190734863,
      "high": 4.65500020980835,
      "low": 4.394999980926514,
      "close": 4.449999809265137,
      "volume": 1904200
    },
    {
      "time": "2025-08-20",
      "open": 4.409999847412109,
      "high": 4.639999866485596,
      "low": 4.385000228881836,
      "close": 4.53000020980835,
      "volume": 3228700
    },
    {
      "time": "2025-08-21",
      "open": 4.53000020980835,
      "high": 4.610000133514404,
      "low": 4.429999828338623,
      "close": 4.550000190734863,
      "volume": 2462900
    },
    {
      "time": "2025-08-22",
      "open": 4.730000019073486,
      "high": 5.400000095367432,
      "low": 4.650000095367432,
      "close": 5.320000171661377,
      "volume": 5932500
    },
    {
      "time": "2025-08-25",
      "open": 5.260000228881836,
      "high": 5.394999980926514,
      "low": 5.130000114440918,
      "close": 5.329999923706055,
      "volume": 3389800
    },
    {
      "time": "2025-08-26",
      "open": 5.25,
      "high": 5.510000228881836,
      "low": 5.039999961853027,
      "close": 5.070000171661377,
      "volume": 4261000
    },
    {
      "time": "2025-08-27",
      "open": 5.110000133514404,
      "high": 5.244999885559082,
      "low": 4.909999847412109,
      "close": 5.170000076293945,
      "volume": 2844500
    },
    {
      "time": "2025-08-28",
      "open": 5.190000057220459,
      "high": 5.210000038146973,
      "low": 4.820000171661377,
      "close": 4.829999923706055,
      "volume": 2063700
    },
    {
      "time": "2025-08-29",
      "open": 4.809999942779541,
      "high": 4.840000152587891,
      "low": 4.690000057220459,
      "close": 4.800000190734863,
      "volume": 1827500
    },
    {
      "time": "2025-09-02",
      "open": 4.71999979019165,
      "high": 4.764999866485596,
      "low": 4.480000019073486,
      "close": 4.489999771118164,
      "volume": 2128700
    },
    {
      "time": "2025-09-03",
      "open": 4.420000076293945,
      "high": 4.46999979019165,
      "low": 4.150000095367432,
      "close": 4.159999847412109,
      "volume": 2479700
    },
    {
      "time": "2025-09-04",
      "open": 4.150000095367432,
      "high": 4.230000019073486,
      "low": 4.09499979019165,
      "close": 4.139999866485596,
      "volume": 2112200
    },
    {
      "time": "2025-09-05",
      "open": 4.170000076293945,
      "high": 4.340000152587891,
      "low": 4.005000114440918,
      "close": 4.179999828338623,
      "volume": 2661900
    },
    {
      "time": "2025-09-08",
      "open": 4.199999809265137,
      "high": 4.25,
      "low": 4.034999847412109,
      "close": 4.039999961853027,
      "volume": 1972600
    },
    {
      "time": "2025-09-09",
      "open": 4.039999961853027,
      "high": 4.208000183105469,
      "low": 3.9549999237060547,
      "close": 4,
      "volume": 2291300
    },
    {
      "time": "2025-09-10",
      "open": 4,
      "high": 4.230000019073486,
      "low": 3.9000000953674316,
      "close": 4.21999979019165,
      "volume": 2221300
    },
    {
      "time": "2025-09-11",
      "open": 4.179999828338623,
      "high": 4.539999961853027,
      "low": 4.179999828338623,
      "close": 4.480000019073486,
      "volume": 1867500
    },
    {
      "time": "2025-09-12",
      "open": 4.53000020980835,
      "high": 4.539999961853027,
      "low": 4.324999809265137,
      "close": 4.5,
      "volume": 1800600
    },
    {
      "time": "2025-09-15",
      "open": 4.550000190734863,
      "high": 4.929999828338623,
      "low": 4.539999961853027,
      "close": 4.800000190734863,
      "volume": 2520900
    },
    {
      "time": "2025-09-16",
      "open": 4.840000152587891,
      "high": 4.929999828338623,
      "low": 4.739999771118164,
      "close": 4.869999885559082,
      "volume": 1937200
    },
    {
      "time": "2025-09-17",
      "open": 4.909999847412109,
      "high": 4.96999979019165,
      "low": 4.650000095367432,
      "close": 4.78000020980835,
      "volume": 1937400
    },
    {
      "time": "2025-09-18",
      "open": 4.880000114440918,
      "high": 5.199999809265137,
      "low": 4.75,
      "close": 4.889999866485596,
      "volume": 3771000
    },
    {
      "time": "2025-09-19",
      "open": 4.889999866485596,
      "high": 4.945000171661377,
      "low": 4.610000133514404,
      "close": 4.670000076293945,
      "volume": 3598100
    },
    {
      "time": "2025-09-22",
      "open": 4.650000095367432,
      "high": 4.809999942779541,
      "low": 4.519999980926514,
      "close": 4.739999771118164,
      "volume": 1790000
    },
    {
      "time": "2025-09-23",
      "open": 4.769999980926514,
      "high": 5.010000228881836,
      "low": 4.704999923706055,
      "close": 4.730000019073486,
      "volume": 1539800
    },
    {
      "time": "2025-09-24",
      "open": 4.769999980926514,
      "high": 4.875999927520752,
      "low": 4.670000076293945,
      "close": 4.679999828338623,
      "volume": 1275000
    },
    {
      "time": "2025-09-25",
      "open": 4.670000076293945,
      "high": 4.699999809265137,
      "low": 4.210000038146973,
      "close": 4.230000019073486,
      "volume": 1499600
    },
    {
      "time": "2025-09-26",
      "open": 4.199999809265137,
      "high": 4.389999866485596,
      "low": 4.119999885559082,
      "close": 4.380000114440918,
      "volume": 1523500
    },
    {
      "time": "2025-09-29",
      "open": 4.440000057220459,
      "high": 4.590000152587891,
      "low": 4.329999923706055,
      "close": 4.460000038146973,
      "volume": 2166100
    },
    {
      "time": "2025-09-30",
      "open": 4.440000057220459,
      "high": 4.5,
      "low": 4.289999961853027,
      "close": 4.360000133514404,
      "volume": 2495600
    },
    {
      "time": "2025-10-01",
      "open": 4.360000133514404,
      "high": 4.635000228881836,
      "low": 4.317999839782715,
      "close": 4.570000171661377,
      "volume": 2420100
    },
    {
      "time": "2025-10-02",
      "open": 4.590000152587891,
      "high": 4.829999923706055,
      "low": 4.534999847412109,
      "close": 4.690000057220459,
      "volume": 1351600
    },
    {
      "time": "2025-10-03",
      "open": 4.730000019073486,
      "high": 5.03000020980835,
      "low": 4.684999942779541,
      "close": 5.019999980926514,
      "volume": 1128800
    },
    {
      "time": "2025-10-06",
      "open": 5.099999904632568,
      "high": 5.315000057220459,
      "low": 4.9670000076293945,
      "close": 5.289999961853027,
      "volume": 1587000
    },
    {
      "time": "2025-10-07",
      "open": 5.320000171661377,
      "high": 5.336999893188477,
      "low": 5.059999942779541,
      "close": 5.099999904632568,
      "volume": 1181800
    },
    {
      "time": "2025-10-08",
      "open": 5.179999828338623,
      "high": 5.539999961853027,
      "low": 5.019999980926514,
      "close": 5.21999979019165,
      "volume": 1750200
    },
    {
      "time": "2025-10-09",
      "open": 5.230000019073486,
      "high": 5.289999961853027,
      "low": 5.039999961853027,
      "close": 5.130000114440918,
      "volume": 1073100
    },
    {
      "time": "2025-10-10",
      "open": 5.130000114440918,
      "high": 5.298999786376953,
      "low": 4.989999771118164,
      "close": 5.050000190734863,
      "volume": 1072900
    },
    {
      "time": "2025-10-13",
      "open": 5.150000095367432,
      "high": 5.300000190734863,
      "low": 5.090000152587891,
      "close": 5.289999961853027,
      "volume": 821700
    },
    {
      "time": "2025-10-14",
      "open": 5.179999828338623,
      "high": 5.534999847412109,
      "low": 5.090000152587891,
      "close": 5.489999771118164,
      "volume": 956600
    },
    {
      "time": "2025-10-15",
      "open": 5.630000114440918,
      "high": 5.71999979019165,
      "low": 5.28000020980835,
      "close": 5.360000133514404,
      "volume": 1319500
    },
    {
      "time": "2025-10-16",
      "open": 5.429999828338623,
      "high": 5.485000133514404,
      "low": 5.210000038146973,
      "close": 5.409999847412109,
      "volume": 1239300
    },
    {
      "time": "2025-10-17",
      "open": 5.400000095367432,
      "high": 5.920000076293945,
      "low": 5.380000114440918,
      "close": 5.679999828338623,
      "volume": 4059300
    },
    {
      "time": "2025-10-20",
      "open": 5.75,
      "high": 6.195000171661377,
      "low": 5.724999904632568,
      "close": 6.099999904632568,
      "volume": 2336000
    },
    {
      "time": "2025-10-21",
      "open": 6.059999942779541,
      "high": 6.090000152587891,
      "low": 5.849999904632568,
      "close": 5.960000038146973,
      "volume": 1129000
    },
    {
      "time": "2025-10-22",
      "open": 5.949999809265137,
      "high": 5.980000019073486,
      "low": 5.579999923706055,
      "close": 5.590000152587891,
      "volume": 1298300
    },
    {
      "time": "2025-10-23",
      "open": 5.650000095367432,
      "high": 5.769999980926514,
      "low": 5.505000114440918,
      "close": 5.539999961853027,
      "volume": 1146900
    },
    {
      "time": "2025-10-24",
      "open": 5.730000019073486,
      "high": 5.820000171661377,
      "low": 5.599999904632568,
      "close": 5.659999847412109,
      "volume": 898200
    },
    {
      "time": "2025-10-27",
      "open": 5.739999771118164,
      "high": 5.809999942779541,
      "low": 5.409999847412109,
      "close": 5.480000019073486,
      "volume": 1122500
    },
    {
      "time": "2025-10-28",
      "open": 5.510000228881836,
      "high": 5.519999980926514,
      "low": 5.375,
      "close": 5.400000095367432,
      "volume": 1817800
    },
    {
      "time": "2025-10-29",
      "open": 5.409999847412109,
      "high": 5.449999809265137,
      "low": 5.190000057220459,
      "close": 5.269999980926514,
      "volume": 1283500
    },
    {
      "time": "2025-10-30",
      "open": 5.190000057220459,
      "high": 5.360000133514404,
      "low": 5.110000133514404,
      "close": 5.110000133514404,
      "volume": 1539500
    },
    {
      "time": "2025-10-31",
      "open": 6.059999942779541,
      "high": 6.059999942779541,
      "low": 5.119999885559082,
      "close": 5.340000152587891,
      "volume": 3189600
    },
    {
      "time": "2025-11-03",
      "open": 5.300000190734863,
      "high": 5.679999828338623,
      "low": 5.139999866485596,
      "close": 5.670000076293945,
      "volume": 2135700
    },
    {
      "time": "2025-11-04",
      "open": 5.610000133514404,
      "high": 5.75,
      "low": 5.15500020980835,
      "close": 5.179999828338623,
      "volume": 1934700
    },
    {
      "time": "2025-11-05",
      "open": 5.190000057220459,
      "high": 5.260000228881836,
      "low": 5.070000171661377,
      "close": 5.150000095367432,
      "volume": 1149900
    },
    {
      "time": "2025-11-06",
      "open": 5.159999847412109,
      "high": 5.269999980926514,
      "low": 5.039999961853027,
      "close": 5.150000095367432,
      "volume": 1365300
    },
    {
      "time": "2025-11-07",
      "open": 5.119999885559082,
      "high": 5.179999828338623,
      "low": 4.909999847412109,
      "close": 5.079999923706055,
      "volume": 1172800
    },
    {
      "time": "2025-11-10",
      "open": 5.210000038146973,
      "high": 5.269999980926514,
      "low": 4.965000152587891,
      "close": 5.110000133514404,
      "volume": 1465700
    },
    {
      "time": "2025-11-11",
      "open": 5.110000133514404,
      "high": 5.125,
      "low": 4.71999979019165,
      "close": 4.929999828338623,
      "volume": 2175200
    },
    {
      "time": "2025-11-12",
      "open": 4.929999828338623,
      "high": 5.019999980926514,
      "low": 4.579999923706055,
      "close": 4.599999904632568,
      "volume": 1312000
    },
    {
      "time": "2025-11-13",
      "open": 4.659999847412109,
      "high": 4.659999847412109,
      "low": 4.315000057220459,
      "close": 4.349999904632568,
      "volume": 2061600
    },
    {
      "time": "2025-11-14",
      "open": 4.170000076293945,
      "high": 4.525000095367432,
      "low": 4.170000076293945,
      "close": 4.429999828338623,
      "volume": 1514000
    },
    {
      "time": "2025-11-17",
      "open": 4.420000076293945,
      "high": 4.510000228881836,
      "low": 4.199999809265137,
      "close": 4.210000038146973,
      "volume": 1365200
    },
    {
      "time": "2025-11-18",
      "open": 4.150000095367432,
      "high": 4.230000019073486,
      "low": 4.025000095367432,
      "close": 4.139999866485596,
      "volume": 1501400
    },
    {
      "time": "2025-11-19",
      "open": 4.119999885559082,
      "high": 4.179999828338623,
      "low": 3.9000000953674316,
      "close": 4.019999980926514,
      "volume": 1552100
    },
    {
      "time": "2025-11-20",
      "open": 4.099999904632568,
      "high": 4.380000114440918,
      "low": 3.9749999046325684,
      "close": 4,
      "volume": 2389600
    },
    {
      "time": "2025-11-21",
      "open": 3.9800000190734863,
      "high": 4.210000038146973,
      "low": 3.950000047683716,
      "close": 4.159999847412109,
      "volume": 1379600
    },
    {
      "time": "2025-11-24",
      "open": 4.159999847412109,
      "high": 4.239999771118164,
      "low": 3.9549999237060547,
      "close": 3.990000009536743,
      "volume": 2948400
    },
    {
      "time": "2025-11-25",
      "open": 3.9800000190734863,
      "high": 4.159999847412109,
      "low": 3.940000057220459,
      "close": 4.150000095367432,
      "volume": 1892500
    },
    {
      "time": "2025-11-26",
      "open": 4.159999847412109,
      "high": 4.175000190734863,
      "low": 4.054999828338623,
      "close": 4.090000152587891,
      "volume": 1438500
    },
    {
      "time": "2025-11-28",
      "open": 4.130000114440918,
      "high": 4.434999942779541,
      "low": 4.039999961853027,
      "close": 4.28000020980835,
      "volume": 1405400
    },
    {
      "time": "2025-12-01",
      "open": 4.269999980926514,
      "high": 4.320000171661377,
      "low": 4.210000038146973,
      "close": 4.260000228881836,
      "volume": 1967500
    },
    {
      "time": "2025-12-02",
      "open": 4.28000020980835,
      "high": 4.570000171661377,
      "low": 4.224999904632568,
      "close": 4.420000076293945,
      "volume": 1559900
    },
    {
      "time": "2025-12-03",
      "open": 4.429999828338623,
      "high": 4.90500020980835,
      "low": 4.429999828338623,
      "close": 4.869999885559082,
      "volume": 1096900
    },
    {
      "time": "2025-12-04",
      "open": 4.869999885559082,
      "high": 5.079999923706055,
      "low": 4.800000190734863,
      "close": 5.070000171661377,
      "volume": 1384400
    },
    {
      "time": "2025-12-05",
      "open": 5.168000221252441,
      "high": 5.168000221252441,
      "low": 4.630000114440918,
      "close": 4.699999809265137,
      "volume": 977200
    },
    {
      "time": "2025-12-08",
      "open": 4.739999771118164,
      "high": 5.136000156402588,
      "low": 4.730000019073486,
      "close": 5.099999904632568,
      "volume": 2348500
    },
    {
      "time": "2025-12-09",
      "open": 5.050000190734863,
      "high": 5.204999923706055,
      "low": 5.03000020980835,
      "close": 5.170000076293945,
      "volume": 1303200
    },
    {
      "time": "2025-12-10",
      "open": 5.179999828338623,
      "high": 5.639999866485596,
      "low": 5.119999885559082,
      "close": 5.579999923706055,
      "volume": 1943500
    },
    {
      "time": "2025-12-11",
      "open": 5.559999942779541,
      "high": 5.590000152587891,
      "low": 5.09499979019165,
      "close": 5.130000114440918,
      "volume": 2316000
    },
    {
      "time": "2025-12-12",
      "open": 5.190000057220459,
      "high": 5.260000228881836,
      "low": 5,
      "close": 5.130000114440918,
      "volume": 1269500
    },
    {
      "time": "2025-12-15",
      "open": 5.199999809265137,
      "high": 5.239999771118164,
      "low": 4.840000152587891,
      "close": 4.869999885559082,
      "volume": 1775700
    },
    {
      "time": "2025-12-16",
      "open": 4.78000020980835,
      "high": 4.929999828338623,
      "low": 4.599999904632568,
      "close": 4.670000076293945,
      "volume": 1447500
    },
    {
      "time": "2025-12-17",
      "open": 4.659999847412109,
      "high": 4.789999961853027,
      "low": 4.559999942779541,
      "close": 4.639999866485596,
      "volume": 1396900
    },
    {
      "time": "2025-12-18",
      "open": 4.710000038146973,
      "high": 4.789999961853027,
      "low": 4.489999771118164,
      "close": 4.590000152587891,
      "volume": 876400
    },
    {
      "time": "2025-12-19",
      "open": 4.690000057220459,
      "high": 4.815000057220459,
      "low": 4.590000152587891,
      "close": 4.699999809265137,
      "volume": 1242500
    },
    {
      "time": "2025-12-22",
      "open": 4.75,
      "high": 4.985000133514404,
      "low": 4.675000190734863,
      "close": 4.71999979019165,
      "volume": 959300
    },
    {
      "time": "2025-12-23",
      "open": 4.679999828338623,
      "high": 4.815000057220459,
      "low": 4.590000152587891,
      "close": 4.730000019073486,
      "volume": 790900
    },
    {
      "time": "2025-12-24",
      "open": 4.730000019073486,
      "high": 4.864999771118164,
      "low": 4.71999979019165,
      "close": 4.829999923706055,
      "volume": 410400
    },
    {
      "time": "2025-12-26",
      "open": 4.800000190734863,
      "high": 4.880000114440918,
      "low": 4.75600004196167,
      "close": 4.840000152587891,
      "volume": 392600
    },
    {
      "time": "2025-12-29",
      "open": 4.800000190734863,
      "high": 4.889999866485596,
      "low": 4.619999885559082,
      "close": 4.699999809265137,
      "volume": 649800
    },
    {
      "time": "2025-12-30",
      "open": 4.690000057220459,
      "high": 4.764999866485596,
      "low": 4.539999961853027,
      "close": 4.590000152587891,
      "volume": 817200
    },
    {
      "time": "2025-12-31",
      "open": 4.570000171661377,
      "high": 4.639999866485596,
      "low": 4.5,
      "close": 4.610000133514404,
      "volume": 790700
    },
    {
      "time": "2026-01-02",
      "open": 4.639999866485596,
      "high": 4.889999866485596,
      "low": 4.630000114440918,
      "close": 4.880000114440918,
      "volume": 792300
    },
    {
      "time": "2026-01-05",
      "open": 4.920000076293945,
      "high": 5.105000019073486,
      "low": 4.860000133514404,
      "close": 4.989999771118164,
      "volume": 1181500
    },
    {
      "time": "2026-01-06",
      "open": 4.989999771118164,
      "high": 5.210000038146973,
      "low": 4.840000152587891,
      "close": 5.119999885559082,
      "volume": 1076700
    },
    {
      "time": "2026-01-07",
      "open": 5.110000133514404,
      "high": 5.144999980926514,
      "low": 5,
      "close": 5.010000228881836,
      "volume": 662200
    },
    {
      "time": "2026-01-08",
      "open": 4.989999771118164,
      "high": 5.144999980926514,
      "low": 4.980000019073486,
      "close": 5.079999923706055,
      "volume": 652800
    },
    {
      "time": "2026-01-09",
      "open": 5.110000133514404,
      "high": 5.139999866485596,
      "low": 4.84499979019165,
      "close": 4.929999828338623,
      "volume": 847500
    },
    {
      "time": "2026-01-12",
      "open": 4.929999828338623,
      "high": 5.110000133514404,
      "low": 4.855000019073486,
      "close": 4.889999866485596,
      "volume": 993100
    },
    {
      "time": "2026-01-13",
      "open": 4.920000076293945,
      "high": 5.25,
      "low": 4.920000076293945,
      "close": 5.239999771118164,
      "volume": 868600
    },
    {
      "time": "2026-01-14",
      "open": 5.230000019073486,
      "high": 5.454999923706055,
      "low": 5.105000019073486,
      "close": 5.420000076293945,
      "volume": 1271000
    },
    {
      "time": "2026-01-15",
      "open": 5.349999904632568,
      "high": 5.769999980926514,
      "low": 5.329999923706055,
      "close": 5.619999885559082,
      "volume": 966700
    },
    {
      "time": "2026-01-16",
      "open": 5.659999847412109,
      "high": 5.809999942779541,
      "low": 5.519999980926514,
      "close": 5.760000228881836,
      "volume": 1066400
    },
    {
      "time": "2026-01-20",
      "open": 5.579999923706055,
      "high": 5.849999904632568,
      "low": 5.489999771118164,
      "close": 5.659999847412109,
      "volume": 1250700
    },
    {
      "time": "2026-01-21",
      "open": 5.739999771118164,
      "high": 6.054999828338623,
      "low": 5.690000057220459,
      "close": 5.989999771118164,
      "volume": 1289800
    },
    {
      "time": "2026-01-22",
      "open": 6.050000190734863,
      "high": 6.385000228881836,
      "low": 6,
      "close": 6.25,
      "volume": 1038700
    },
    {
      "time": "2026-01-23",
      "open": 6.25,
      "high": 6.419000148773193,
      "low": 6.119999885559082,
      "close": 6.349999904632568,
      "volume": 1101600
    },
    {
      "time": "2026-01-26",
      "open": 6.269999980926514,
      "high": 6.320000171661377,
      "low": 5.900000095367432,
      "close": 6.199999809265137,
      "volume": 1521200
    },
    {
      "time": "2026-01-27",
      "open": 6.179999828338623,
      "high": 6.210000038146973,
      "low": 5.855000019073486,
      "close": 5.900000095367432,
      "volume": 984800
    },
    {
      "time": "2026-01-28",
      "open": 5.96999979019165,
      "high": 6.03000020980835,
      "low": 5.829999923706055,
      "close": 5.989999771118164,
      "volume": 646400
    },
    {
      "time": "2026-01-29",
      "open": 6,
      "high": 6.139999866485596,
      "low": 5.795000076293945,
      "close": 5.989999771118164,
      "volume": 917700
    },
    {
      "time": "2026-01-30",
      "open": 5.940000057220459,
      "high": 6.130000114440918,
      "low": 5.699999809265137,
      "close": 5.820000171661377,
      "volume": 1277600
    },
    {
      "time": "2026-02-02",
      "open": 5.739999771118164,
      "high": 5.900000095367432,
      "low": 5.699999809265137,
      "close": 5.800000190734863,
      "volume": 1106000
    },
    {
      "time": "2026-02-03",
      "open": 5.869999885559082,
      "high": 6.110000133514404,
      "low": 5.75,
      "close": 6.03000020980835,
      "volume": 1265500
    },
    {
      "time": "2026-02-04",
      "open": 6.079999923706055,
      "high": 6.175000190734863,
      "low": 5.820000171661377,
      "close": 5.869999885559082,
      "volume": 1284900
    },
    {
      "time": "2026-02-05",
      "open": 5.820000171661377,
      "high": 5.829999923706055,
      "low": 5.34499979019165,
      "close": 5.400000095367432,
      "volume": 1459900
    },
    {
      "time": "2026-02-06",
      "open": 5.400000095367432,
      "high": 6.03000020980835,
      "low": 5.400000095367432,
      "close": 6.010000228881836,
      "volume": 1096300
    },
    {
      "time": "2026-02-09",
      "open": 6.039999961853027,
      "high": 6.28000020980835,
      "low": 5.900000095367432,
      "close": 6.239999771118164,
      "volume": 1016200
    },
    {
      "time": "2026-02-10",
      "open": 6.21999979019165,
      "high": 6.34499979019165,
      "low": 6.119999885559082,
      "close": 6.25,
      "volume": 765100
    },
    {
      "time": "2026-02-11",
      "open": 6.309999942779541,
      "high": 6.329999923706055,
      "low": 5.949999809265137,
      "close": 6.230000019073486,
      "volume": 942500
    },
    {
      "time": "2026-02-12",
      "open": 6.340000152587891,
      "high": 6.349999904632568,
      "low": 5.840000152587891,
      "close": 5.880000114440918,
      "volume": 799800
    },
    {
      "time": "2026-02-13",
      "open": 5.869999885559082,
      "high": 6.090000152587891,
      "low": 5.849999904632568,
      "close": 6,
      "volume": 924000
    },
    {
      "time": "2026-02-17",
      "open": 6,
      "high": 6.019999980926514,
      "low": 5.739999771118164,
      "close": 5.989999771118164,
      "volume": 768700
    },
    {
      "time": "2026-02-18",
      "open": 6,
      "high": 6.15500020980835,
      "low": 5.889999866485596,
      "close": 6,
      "volume": 733900
    },
    {
      "time": "2026-02-19",
      "open": 5.949999809265137,
      "high": 6.059999942779541,
      "low": 5.835000038146973,
      "close": 6.039999961853027,
      "volume": 754600
    },
    {
      "time": "2026-02-20",
      "open": 5.949999809265137,
      "high": 6.090000152587891,
      "low": 5.860000133514404,
      "close": 5.940000057220459,
      "volume": 609100
    },
    {
      "time": "2026-02-23",
      "open": 5.909999847412109,
      "high": 5.949999809265137,
      "low": 5.795000076293945,
      "close": 5.869999885559082,
      "volume": 650500
    },
    {
      "time": "2026-02-24",
      "open": 5.909999847412109,
      "high": 6.329999923706055,
      "low": 5.84499979019165,
      "close": 6.309999942779541,
      "volume": 1088500
    },
    {
      "time": "2026-02-25",
      "open": 6.400000095367432,
      "high": 6.440000057220459,
      "low": 6.275000095367432,
      "close": 6.400000095367432,
      "volume": 771300
    },
    {
      "time": "2026-02-26",
      "open": 6.429999828338623,
      "high": 6.690000057220459,
      "low": 6.300000190734863,
      "close": 6.440000057220459,
      "volume": 1623200
    },
    {
      "time": "2026-02-27",
      "open": 6.010000228881836,
      "high": 6.460000038146973,
      "low": 5.605000019073486,
      "close": 5.804999828338623,
      "volume": 3002100
    },
    {
      "time": "2026-03-02",
      "open": 5.610000133514404,
      "high": 6.349999904632568,
      "low": 5.260000228881836,
      "close": 6.349999904632568,
      "volume": 1892700
    },
    {
      "time": "2026-03-03",
      "open": 6.090000152587891,
      "high": 6.269999980926514,
      "low": 5.960000038146973,
      "close": 6.070000171661377,
      "volume": 1521400
    },
    {
      "time": "2026-03-04",
      "open": 6.070000171661377,
      "high": 6.150000095367432,
      "low": 5.840000152587891,
      "close": 5.860000133514404,
      "volume": 1037700
    },
    {
      "time": "2026-03-05",
      "open": 5.835000038146973,
      "high": 5.960000038146973,
      "low": 5.590000152587891,
      "close": 5.710000038146973,
      "volume": 830100
    },
    {
      "time": "2026-03-06",
      "open": 5.480000019073486,
      "high": 5.849999904632568,
      "low": 5.349999904632568,
      "close": 5.380000114440918,
      "volume": 1140600
    },
    {
      "time": "2026-03-09",
      "open": 5.239999771118164,
      "high": 5.570000171661377,
      "low": 5.119999885559082,
      "close": 5.5,
      "volume": 886200
    },
    {
      "time": "2026-03-10",
      "open": 5.440000057220459,
      "high": 5.71999979019165,
      "low": 5.34499979019165,
      "close": 5.550000190734863,
      "volume": 896700
    },
    {
      "time": "2026-03-11",
      "open": 5.5,
      "high": 5.570000171661377,
      "low": 5.335000038146973,
      "close": 5.380000114440918,
      "volume": 590700
    },
    {
      "time": "2026-03-12",
      "open": 5.360000133514404,
      "high": 5.409999847412109,
      "low": 5.170000076293945,
      "close": 5.210000038146973,
      "volume": 621100
    },
    {
      "time": "2026-03-13",
      "open": 5.28000020980835,
      "high": 5.360000133514404,
      "low": 5.130000114440918,
      "close": 5.239999771118164,
      "volume": 735000
    },
    {
      "time": "2026-03-16",
      "open": 5.380000114440918,
      "high": 5.710000038146973,
      "low": 5.360000133514404,
      "close": 5.599999904632568,
      "volume": 848900
    },
    {
      "time": "2026-03-17",
      "open": 5.590000152587891,
      "high": 5.610000133514404,
      "low": 5.125,
      "close": 5.230000019073486,
      "volume": 1481400
    },
    {
      "time": "2026-03-18",
      "open": 5.170000076293945,
      "high": 5.21999979019165,
      "low": 4.980000019073486,
      "close": 5.019999980926514,
      "volume": 1293500
    },
    {
      "time": "2026-03-19",
      "open": 4.900000095367432,
      "high": 5.059999942779541,
      "low": 4.775000095367432,
      "close": 4.849999904632568,
      "volume": 1141300
    },
    {
      "time": "2026-03-20",
      "open": 4.900000095367432,
      "high": 4.90500020980835,
      "low": 4.590000152587891,
      "close": 4.639999866485596,
      "volume": 1266200
    },
    {
      "time": "2026-03-23",
      "open": 4.699999809265137,
      "high": 5.159999847412109,
      "low": 4.690000057220459,
      "close": 5.079999923706055,
      "volume": 1334400
    },
    {
      "time": "2026-03-24",
      "open": 5,
      "high": 5,
      "low": 4.71999979019165,
      "close": 4.730000019073486,
      "volume": 929800
    },
    {
      "time": "2026-03-25",
      "open": 4.829999923706055,
      "high": 5.039999961853027,
      "low": 4.724999904632568,
      "close": 5.03000020980835,
      "volume": 1034900
    },
    {
      "time": "2026-03-26",
      "open": 4.949999809265137,
      "high": 5.159999847412109,
      "low": 4.880000114440918,
      "close": 5.159999847412109,
      "volume": 965600
    },
    {
      "time": "2026-03-27",
      "open": 5.090000152587891,
      "high": 5.090000152587891,
      "low": 4.78000020980835,
      "close": 4.840000152587891,
      "volume": 730500
    },
    {
      "time": "2026-03-30",
      "open": 4.920000076293945,
      "high": 5,
      "low": 4.670000076293945,
      "close": 4.710000038146973,
      "volume": 983900
    },
    {
      "time": "2026-03-31",
      "open": 4.869999885559082,
      "high": 5.047999858856201,
      "low": 4.840000152587891,
      "close": 4.940000057220459,
      "volume": 919000
    },
    {
      "time": "2026-04-01",
      "open": 4.980000019073486,
      "high": 5.164999961853027,
      "low": 4.945000171661377,
      "close": 4.989999771118164,
      "volume": 726000
    },
    {
      "time": "2026-04-02",
      "open": 4.860000133514404,
      "high": 5.099999904632568,
      "low": 4.730000019073486,
      "close": 5.039999961853027,
      "volume": 559600
    },
    {
      "time": "2026-04-06",
      "open": 5.010000228881836,
      "high": 5.230000019073486,
      "low": 4.989999771118164,
      "close": 5.130000114440918,
      "volume": 683300
    },
    {
      "time": "2026-04-07",
      "open": 5.050000190734863,
      "high": 5.179999828338623,
      "low": 4.96999979019165,
      "close": 5.170000076293945,
      "volume": 702300
    },
    {
      "time": "2026-04-08",
      "open": 5.239999771118164,
      "high": 5.5,
      "low": 5.224999904632568,
      "close": 5.28000020980835,
      "volume": 988900
    },
    {
      "time": "2026-04-09",
      "open": 5.360000133514404,
      "high": 5.639999866485596,
      "low": 5.244999885559082,
      "close": 5.340000152587891,
      "volume": 866500
    },
    {
      "time": "2026-04-10",
      "open": 5.409999847412109,
      "high": 5.760000228881836,
      "low": 5.409999847412109,
      "close": 5.590000152587891,
      "volume": 671500
    },
    {
      "time": "2026-04-13",
      "open": 5.5,
      "high": 5.755000114440918,
      "low": 5.460000038146973,
      "close": 5.699999809265137,
      "volume": 456000
    },
    {
      "time": "2026-04-14",
      "open": 5.789999961853027,
      "high": 5.820000171661377,
      "low": 5.715000152587891,
      "close": 5.78000020980835,
      "volume": 467100
    },
    {
      "time": "2026-04-15",
      "open": 5.800000190734863,
      "high": 5.860000133514404,
      "low": 5.335000038146973,
      "close": 5.829999923706055,
      "volume": 543800
    },
    {
      "time": "2026-04-16",
      "open": 5.889999866485596,
      "high": 5.989999771118164,
      "low": 5.789999961853027,
      "close": 5.989999771118164,
      "volume": 450900
    },
    {
      "time": "2026-04-17",
      "open": 6.090000152587891,
      "high": 6.119999885559082,
      "low": 5.769999980926514,
      "close": 5.800000190734863,
      "volume": 799600
    },
    {
      "time": "2026-04-20",
      "open": 5.760000228881836,
      "high": 5.940000057220459,
      "low": 5.71999979019165,
      "close": 5.929999828338623,
      "volume": 566800
    },
    {
      "time": "2026-04-21",
      "open": 5.989999771118164,
      "high": 6.03000020980835,
      "low": 5.46999979019165,
      "close": 5.480000019073486,
      "volume": 664100
    },
    {
      "time": "2026-04-22",
      "open": 5.579999923706055,
      "high": 5.690000057220459,
      "low": 5.46999979019165,
      "close": 5.53000020980835,
      "volume": 459400
    },
    {
      "time": "2026-04-23",
      "open": 5.579999923706055,
      "high": 5.668000221252441,
      "low": 5.349999904632568,
      "close": 5.539999961853027,
      "volume": 578500
    },
    {
      "time": "2026-04-24",
      "open": 5.53000020980835,
      "high": 5.679999828338623,
      "low": 5.400000095367432,
      "close": 5.409999847412109,
      "volume": 603500
    },
    {
      "time": "2026-04-27",
      "open": 5.449999809265137,
      "high": 5.704999923706055,
      "low": 5.400000095367432,
      "close": 5.510000228881836,
      "volume": 496200
    },
    {
      "time": "2026-04-28",
      "open": 5.53000020980835,
      "high": 5.739999771118164,
      "low": 5.5,
      "close": 5.579999923706055,
      "volume": 555700
    },
    {
      "time": "2026-04-29",
      "open": 5.630000114440918,
      "high": 5.684999942779541,
      "low": 5.420000076293945,
      "close": 5.670000076293945,
      "volume": 982800
    },
    {
      "time": "2026-04-30",
      "open": 6.409999847412109,
      "high": 6.570000171661377,
      "low": 5.769999980926514,
      "close": 6.144999980926514,
      "volume": 5576700
    },
    {
      "time": "2026-05-01",
      "open": 6.110000133514404,
      "high": 6.21999979019165,
      "low": 5.610000133514404,
      "close": 5.71999979019165,
      "volume": 1624500
    },
    {
      "time": "2026-05-04",
      "open": 5.75,
      "high": 5.769999980926514,
      "low": 5.300000190734863,
      "close": 5.300000190734863,
      "volume": 1142500
    },
    {
      "time": "2026-05-05",
      "open": 5.340000152587891,
      "high": 5.554999828338623,
      "low": 5.295000076293945,
      "close": 5.460000038146973,
      "volume": 969600
    },
    {
      "time": "2026-05-06",
      "open": 5.46999979019165,
      "high": 5.670000076293945,
      "low": 5.329999923706055,
      "close": 5.539999961853027,
      "volume": 892900
    },
    {
      "time": "2026-05-07",
      "open": 5.519999980926514,
      "high": 5.559999942779541,
      "low": 5.090000152587891,
      "close": 5.130000114440918,
      "volume": 1006900
    },
    {
      "time": "2026-05-08",
      "open": 5,
      "high": 5.25,
      "low": 4.614999771118164,
      "close": 4.860000133514404,
      "volume": 2783500
    },
    {
      "time": "2026-05-11",
      "open": 4.840000152587891,
      "high": 5.170000076293945,
      "low": 4.570000171661377,
      "close": 4.670000076293945,
      "volume": 1990800
    },
    {
      "time": "2026-05-12",
      "open": 4.639999866485596,
      "high": 4.650000095367432,
      "low": 4.375,
      "close": 4.480000019073486,
      "volume": 1728400
    },
    {
      "time": "2026-05-13",
      "open": 4.420000076293945,
      "high": 4.59499979019165,
      "low": 4.392000198364258,
      "close": 4.460000038146973,
      "volume": 1073400
    },
    {
      "time": "2026-05-14",
      "open": 4.510000228881836,
      "high": 4.760000228881836,
      "low": 4.360000133514404,
      "close": 4.75,
      "volume": 1073300
    },
    {
      "time": "2026-05-15",
      "open": 4.670000076293945,
      "high": 4.869999885559082,
      "low": 4.565000057220459,
      "close": 4.630000114440918,
      "volume": 1054400
    },
    {
      "time": "2026-05-18",
      "open": 4.599999904632568,
      "high": 4.650000095367432,
      "low": 4.235000133514404,
      "close": 4.300000190734863,
      "volume": 976200
    },
    {
      "time": "2026-05-19",
      "open": 4.230000019073486,
      "high": 4.289999961853027,
      "low": 4.139999866485596,
      "close": 4.230000019073486,
      "volume": 966800
    },
    {
      "time": "2026-05-20",
      "open": 4.239999771118164,
      "high": 4.507999897003174,
      "low": 4.159999847412109,
      "close": 4.230000019073486,
      "volume": 1034700
    },
    {
      "time": "2026-05-21",
      "open": 4.21999979019165,
      "high": 4.545000076293945,
      "low": 4.210000038146973,
      "close": 4.519999980926514,
      "volume": 961900
    },
    {
      "time": "2026-05-22",
      "open": 4.53000020980835,
      "high": 4.644999980926514,
      "low": 4.409999847412109,
      "close": 4.510000228881836,
      "volume": 612900
    },
    {
      "time": "2026-05-26",
      "open": 4.570000171661377,
      "high": 4.78000020980835,
      "low": 4.550000190734863,
      "close": 4.639999866485596,
      "volume": 716400
    },
    {
      "time": "2026-05-27",
      "open": 4.670000076293945,
      "high": 4.789999961853027,
      "low": 4.599999904632568,
      "close": 4.630000114440918,
      "volume": 571600
    },
    {
      "time": "2026-05-28",
      "open": 4.630000114440918,
      "high": 4.704999923706055,
      "low": 4.550000190734863,
      "close": 4.559999942779541,
      "volume": 539300
    },
    {
      "time": "2026-05-29",
      "open": 4.650000095367432,
      "high": 4.679999828338623,
      "low": 4.40500020980835,
      "close": 4.460000038146973,
      "volume": 981800
    },
    {
      "time": "2026-06-01",
      "open": 4.409999847412109,
      "high": 4.650000095367432,
      "low": 4.400000095367432,
      "close": 4.570000171661377,
      "volume": 1121500
    },
    {
      "time": "2026-06-02",
      "open": 4.5,
      "high": 4.554999828338623,
      "low": 4.425000190734863,
      "close": 4.480000019073486,
      "volume": 733300
    },
    {
      "time": "2026-06-03",
      "open": 4.420000076293945,
      "high": 4.434999942779541,
      "low": 4.159999847412109,
      "close": 4.21999979019165,
      "volume": 959700
    },
    {
      "time": "2026-06-04",
      "open": 4.289999961853027,
      "high": 4.34499979019165,
      "low": 4.184999942779541,
      "close": 4.320000171661377,
      "volume": 883400
    },
    {
      "time": "2026-06-05",
      "open": 4.320000171661377,
      "high": 4.369999885559082,
      "low": 4.090000152587891,
      "close": 4.159999847412109,
      "volume": 704700
    },
    {
      "time": "2026-06-08",
      "open": 4.28000020980835,
      "high": 4.650000095367432,
      "low": 4.210000038146973,
      "close": 4.519999980926514,
      "volume": 1251800
    },
    {
      "time": "2026-06-09",
      "open": 4.559999942779541,
      "high": 4.755000114440918,
      "low": 4.519999980926514,
      "close": 4.559999942779541,
      "volume": 1158100
    },
    {
      "time": "2026-06-10",
      "open": 4.559999942779541,
      "high": 4.639999866485596,
      "low": 4.25,
      "close": 4.28000020980835,
      "volume": 722400
    },
    {
      "time": "2026-06-11",
      "open": 4.289999961853027,
      "high": 4.824999809265137,
      "low": 4.21999979019165,
      "close": 4.78000020980835,
      "volume": 1002400
    },
    {
      "time": "2026-06-12",
      "open": 4.789999961853027,
      "high": 5.050000190734863,
      "low": 4.730999946594238,
      "close": 4.820000171661377,
      "volume": 935000
    },
    {
      "time": "2026-06-15",
      "open": 4.900000095367432,
      "high": 5.099999904632568,
      "low": 4.809999942779541,
      "close": 4.980000019073486,
      "volume": 817600
    },
    {
      "time": "2026-06-16",
      "open": 5,
      "high": 5.050000190734863,
      "low": 4.744999885559082,
      "close": 4.860000133514404,
      "volume": 863900
    },
    {
      "time": "2026-06-17",
      "open": 4.849999904632568,
      "high": 5.045000076293945,
      "low": 4.739999771118164,
      "close": 4.739999771118164,
      "volume": 701400
    },
    {
      "time": "2026-06-18",
      "open": 4.880000114440918,
      "high": 4.960000038146973,
      "low": 4.742000102996826,
      "close": 4.809999942779541,
      "volume": 1132900
    },
    {
      "time": "2026-06-22",
      "open": 4.800000190734863,
      "high": 4.869999885559082,
      "low": 4.699999809265137,
      "close": 4.769999980926514,
      "volume": 632600
    },
    {
      "time": "2026-06-23",
      "open": 4.760000228881836,
      "high": 4.795000076293945,
      "low": 4.619999885559082,
      "close": 4.630000114440918,
      "volume": 490700
    },
    {
      "time": "2026-06-24",
      "open": 4.610000133514404,
      "high": 4.710000038146973,
      "low": 4.510000228881836,
      "close": 4.690000057220459,
      "volume": 1294600
    },
    {
      "time": "2026-06-25",
      "open": 4.75,
      "high": 4.920000076293945,
      "low": 4.75,
      "close": 4.909999847412109,
      "volume": 597000
    },
    {
      "time": "2026-06-26",
      "open": 4.880000114440918,
      "high": 5.085000038146973,
      "low": 4.849999904632568,
      "close": 4.949999809265137,
      "volume": 2663500
    },
    {
      "time": "2026-06-29",
      "open": 4.989999771118164,
      "high": 5.179999828338623,
      "low": 4.289999961853027,
      "close": 4.360000133514404,
      "volume": 2129600
    },
    {
      "time": "2026-06-30",
      "open": 4.380000114440918,
      "high": 4.699999809265137,
      "low": 4.230000019073486,
      "close": 4.639999866485596,
      "volume": 1225900
    },
    {
      "time": "2026-07-01",
      "open": 4.699999809265137,
      "high": 4.84499979019165,
      "low": 4.480000019073486,
      "close": 4.510000228881836,
      "volume": 1149600
    },
    {
      "time": "2026-07-02",
      "open": 4.550000190734863,
      "high": 4.664999961853027,
      "low": 4.380000114440918,
      "close": 4.440000057220459,
      "volume": 868500
    },
    {
      "time": "2026-07-06",
      "open": 4.449999809265137,
      "high": 4.519999980926514,
      "low": 4.409999847412109,
      "close": 4.409999847412109,
      "volume": 764200
    },
    {
      "time": "2026-07-07",
      "open": 4.400000095367432,
      "high": 4.599999904632568,
      "low": 4.300000190734863,
      "close": 4.389999866485596,
      "volume": 1002100
    },
    {
      "time": "2026-07-08",
      "open": 4.28000020980835,
      "high": 4.559999942779541,
      "low": 4.28000020980835,
      "close": 4.429999828338623,
      "volume": 821400
    },
    {
      "time": "2026-07-09",
      "open": 4.510000228881836,
      "high": 4.579999923706055,
      "low": 4.394999980926514,
      "close": 4.46999979019165,
      "volume": 683000
    },
    {
      "time": "2026-07-10",
      "open": 4.489999771118164,
      "high": 4.550000190734863,
      "low": 4.414999961853027,
      "close": 4.539999961853027,
      "volume": 502000
    },
    {
      "time": "2026-07-13",
      "open": 4.480000019073486,
      "high": 4.599999904632568,
      "low": 4.369999885559082,
      "close": 4.489999771118164,
      "volume": 581800
    },
    {
      "time": "2026-07-14",
      "open": 4.570000171661377,
      "high": 4.619999885559082,
      "low": 4.385000228881836,
      "close": 4.460000038146973,
      "volume": 672500
    },
    {
      "time": "2026-07-15",
      "open": 4.480000019073486,
      "high": 4.53000020980835,
      "low": 4.255000114440918,
      "close": 4.349999904632568,
      "volume": 589700
    },
    {
      "time": "2026-07-16",
      "open": 4.329999923706055,
      "high": 4.360000133514404,
      "low": 4.093999862670898,
      "close": 4.21999979019165,
      "volume": 936000
    },
    {
      "time": "2026-07-17",
      "open": 4.170000076293945,
      "high": 4.329999923706055,
      "low": 4.15500020980835,
      "close": 4.159999847412109,
      "volume": 812200
    },
    {
      "time": "2026-07-20",
      "open": 4.139999866485596,
      "high": 4.190000057220459,
      "low": 3.990000009536743,
      "close": 4.090000152587891,
      "volume": 1031200
    },
    {
      "time": "2026-07-21",
      "open": 4.099999904632568,
      "high": 4.320000171661377,
      "low": 4.039999961853027,
      "close": 4.300000190734863,
      "volume": 1005900
    },
    {
      "time": "2026-07-22",
      "open": 4.329999923706055,
      "high": 4.534999847412109,
      "low": 4.329999923706055,
      "close": 4.5,
      "volume": 864600
    },
    {
      "time": "2026-07-23",
      "open": 4.565000057220459,
      "high": 4.565000057220459,
      "low": 4.355000019073486,
      "close": 4.389999866485596,
      "volume": 869100
    },
    {
      "time": "2026-07-24",
      "open": 4.440000057220459,
      "high": 4.440000057220459,
      "low": 4.204999923706055,
      "close": 4.230000019073486,
      "volume": 785400
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 5.019400005340576
    },
    {
      "time": "2025-10-06",
      "value": 4.993600006103516
    },
    {
      "time": "2025-10-07",
      "value": 4.967600002288818
    },
    {
      "time": "2025-10-08",
      "value": 4.946799993515015
    },
    {
      "time": "2025-10-09",
      "value": 4.922199993133545
    },
    {
      "time": "2025-10-10",
      "value": 4.897799997329712
    },
    {
      "time": "2025-10-13",
      "value": 4.876999998092652
    },
    {
      "time": "2025-10-14",
      "value": 4.854599990844727
    },
    {
      "time": "2025-10-15",
      "value": 4.818199996948242
    },
    {
      "time": "2025-10-16",
      "value": 4.7829999923706055
    },
    {
      "time": "2025-10-17",
      "value": 4.771799993515015
    },
    {
      "time": "2025-10-20",
      "value": 4.794199991226196
    },
    {
      "time": "2025-10-21",
      "value": 4.816199989318847
    },
    {
      "time": "2025-10-22",
      "value": 4.832999992370605
    },
    {
      "time": "2025-10-23",
      "value": 4.846199989318848
    },
    {
      "time": "2025-10-24",
      "value": 4.86479998588562
    },
    {
      "time": "2025-10-27",
      "value": 4.880399990081787
    },
    {
      "time": "2025-10-28",
      "value": 4.897599992752075
    },
    {
      "time": "2025-10-29",
      "value": 4.913999996185303
    },
    {
      "time": "2025-10-30",
      "value": 4.925599994659424
    },
    {
      "time": "2025-10-31",
      "value": 4.941399993896485
    },
    {
      "time": "2025-11-03",
      "value": 4.9483999919891355
    },
    {
      "time": "2025-11-04",
      "value": 4.945399990081787
    },
    {
      "time": "2025-11-05",
      "value": 4.946999988555908
    },
    {
      "time": "2025-11-06",
      "value": 4.946599988937378
    },
    {
      "time": "2025-11-07",
      "value": 4.951599988937378
    },
    {
      "time": "2025-11-10",
      "value": 4.957799987792969
    },
    {
      "time": "2025-11-11",
      "value": 4.966599988937378
    },
    {
      "time": "2025-11-12",
      "value": 4.975399990081787
    },
    {
      "time": "2025-11-13",
      "value": 4.979599990844727
    },
    {
      "time": "2025-11-14",
      "value": 4.9845999908447265
    },
    {
      "time": "2025-11-17",
      "value": 4.9879999923706055
    },
    {
      "time": "2025-11-18",
      "value": 4.990799989700317
    },
    {
      "time": "2025-11-19",
      "value": 4.986799993515015
    },
    {
      "time": "2025-11-20",
      "value": 4.977199993133545
    },
    {
      "time": "2025-11-21",
      "value": 4.970399990081787
    },
    {
      "time": "2025-11-24",
      "value": 4.954199986457825
    },
    {
      "time": "2025-11-25",
      "value": 4.939799990653992
    },
    {
      "time": "2025-11-26",
      "value": 4.925999989509583
    },
    {
      "time": "2025-11-28",
      "value": 4.913799996376038
    },
    {
      "time": "2025-12-01",
      "value": 4.905599999427795
    },
    {
      "time": "2025-12-02",
      "value": 4.899200005531311
    },
    {
      "time": "2025-12-03",
      "value": 4.902000002861023
    },
    {
      "time": "2025-12-04",
      "value": 4.909800009727478
    },
    {
      "time": "2025-12-05",
      "value": 4.919200005531311
    },
    {
      "time": "2025-12-08",
      "value": 4.933600001335144
    },
    {
      "time": "2025-12-09",
      "value": 4.9478000020980835
    },
    {
      "time": "2025-12-10",
      "value": 4.9721999979019165
    },
    {
      "time": "2025-12-11",
      "value": 4.983399996757507
    },
    {
      "time": "2025-12-12",
      "value": 4.992199997901917
    },
    {
      "time": "2025-12-15",
      "value": 4.989199995994568
    },
    {
      "time": "2025-12-16",
      "value": 4.976799998283386
    },
    {
      "time": "2025-12-17",
      "value": 4.967599997520447
    },
    {
      "time": "2025-12-18",
      "value": 4.9550000047683715
    },
    {
      "time": "2025-12-19",
      "value": 4.946399998664856
    },
    {
      "time": "2025-12-22",
      "value": 4.939799990653992
    },
    {
      "time": "2025-12-23",
      "value": 4.928599991798401
    },
    {
      "time": "2025-12-24",
      "value": 4.9153999948501585
    },
    {
      "time": "2025-12-26",
      "value": 4.904999995231629
    },
    {
      "time": "2025-12-29",
      "value": 4.890799994468689
    },
    {
      "time": "2025-12-30",
      "value": 4.869000000953674
    },
    {
      "time": "2025-12-31",
      "value": 4.839200005531311
    },
    {
      "time": "2026-01-02",
      "value": 4.81760000705719
    },
    {
      "time": "2026-01-05",
      "value": 4.805599999427796
    },
    {
      "time": "2026-01-06",
      "value": 4.797199997901917
    },
    {
      "time": "2026-01-07",
      "value": 4.784200005531311
    },
    {
      "time": "2026-01-08",
      "value": 4.776200003623963
    },
    {
      "time": "2026-01-09",
      "value": 4.766799998283386
    },
    {
      "time": "2026-01-12",
      "value": 4.7591999959945674
    },
    {
      "time": "2026-01-13",
      "value": 4.761799988746643
    },
    {
      "time": "2026-01-14",
      "value": 4.763399987220764
    },
    {
      "time": "2026-01-15",
      "value": 4.762399983406067
    },
    {
      "time": "2026-01-16",
      "value": 4.7739999914169315
    },
    {
      "time": "2026-01-20",
      "value": 4.784199986457825
    },
    {
      "time": "2026-01-21",
      "value": 4.80099997997284
    },
    {
      "time": "2026-01-22",
      "value": 4.824399981498718
    },
    {
      "time": "2026-01-23",
      "value": 4.849199976921081
    },
    {
      "time": "2026-01-26",
      "value": 4.874599976539612
    },
    {
      "time": "2026-01-27",
      "value": 4.900599980354309
    },
    {
      "time": "2026-01-28",
      "value": 4.933399977684021
    },
    {
      "time": "2026-01-29",
      "value": 4.964599976539612
    },
    {
      "time": "2026-01-30",
      "value": 4.9967999792099
    },
    {
      "time": "2026-02-02",
      "value": 5.029999985694885
    },
    {
      "time": "2026-02-03",
      "value": 5.070199990272522
    },
    {
      "time": "2026-02-04",
      "value": 5.107599987983703
    },
    {
      "time": "2026-02-05",
      "value": 5.13239999294281
    },
    {
      "time": "2026-02-06",
      "value": 5.172799997329712
    },
    {
      "time": "2026-02-09",
      "value": 5.214599990844727
    },
    {
      "time": "2026-02-10",
      "value": 5.257799987792969
    },
    {
      "time": "2026-02-11",
      "value": 5.296799983978271
    },
    {
      "time": "2026-02-12",
      "value": 5.329199981689453
    },
    {
      "time": "2026-02-13",
      "value": 5.360799980163574
    },
    {
      "time": "2026-02-17",
      "value": 5.383199977874756
    },
    {
      "time": "2026-02-18",
      "value": 5.401799974441528
    },
    {
      "time": "2026-02-19",
      "value": 5.4285999774932865
    },
    {
      "time": "2026-02-20",
      "value": 5.445399980545044
    },
    {
      "time": "2026-02-23",
      "value": 5.459399976730347
    },
    {
      "time": "2026-02-24",
      "value": 5.473999977111816
    },
    {
      "time": "2026-02-25",
      "value": 5.499399976730347
    },
    {
      "time": "2026-02-26",
      "value": 5.525599975585937
    },
    {
      "time": "2026-02-27",
      "value": 5.544299974441528
    },
    {
      "time": "2026-03-02",
      "value": 5.577899971008301
    },
    {
      "time": "2026-03-03",
      "value": 5.606499977111817
    },
    {
      "time": "2026-03-04",
      "value": 5.631899976730347
    },
    {
      "time": "2026-03-05",
      "value": 5.652099981307983
    },
    {
      "time": "2026-03-06",
      "value": 5.665299987792968
    },
    {
      "time": "2026-03-09",
      "value": 5.680699987411499
    },
    {
      "time": "2026-03-10",
      "value": 5.695099992752075
    },
    {
      "time": "2026-03-11",
      "value": 5.705899991989136
    },
    {
      "time": "2026-03-12",
      "value": 5.716099996566772
    },
    {
      "time": "2026-03-13",
      "value": 5.729099988937378
    },
    {
      "time": "2026-03-16",
      "value": 5.748899984359741
    },
    {
      "time": "2026-03-17",
      "value": 5.755899982452393
    },
    {
      "time": "2026-03-18",
      "value": 5.75649998664856
    },
    {
      "time": "2026-03-19",
      "value": 5.751099987030029
    },
    {
      "time": "2026-03-20",
      "value": 5.743699979782105
    },
    {
      "time": "2026-03-23",
      "value": 5.743699979782105
    },
    {
      "time": "2026-03-24",
      "value": 5.739699983596802
    },
    {
      "time": "2026-03-25",
      "value": 5.742499990463257
    },
    {
      "time": "2026-03-26",
      "value": 5.740899991989136
    },
    {
      "time": "2026-03-27",
      "value": 5.729299993515014
    },
    {
      "time": "2026-03-30",
      "value": 5.711099996566772
    },
    {
      "time": "2026-03-31",
      "value": 5.694699993133545
    },
    {
      "time": "2026-04-01",
      "value": 5.681299991607666
    },
    {
      "time": "2026-04-02",
      "value": 5.662299995422363
    },
    {
      "time": "2026-04-06",
      "value": 5.639899997711182
    },
    {
      "time": "2026-04-07",
      "value": 5.616300001144409
    },
    {
      "time": "2026-04-08",
      "value": 5.597900009155273
    },
    {
      "time": "2026-04-09",
      "value": 5.586700010299682
    },
    {
      "time": "2026-04-10",
      "value": 5.578700017929077
    },
    {
      "time": "2026-04-13",
      "value": 5.572900018692017
    },
    {
      "time": "2026-04-14",
      "value": 5.572100019454956
    },
    {
      "time": "2026-04-15",
      "value": 5.57270001411438
    },
    {
      "time": "2026-04-16",
      "value": 5.571900005340576
    },
    {
      "time": "2026-04-17",
      "value": 5.570500011444092
    },
    {
      "time": "2026-04-20",
      "value": 5.581100006103515
    },
    {
      "time": "2026-04-21",
      "value": 5.570500001907349
    },
    {
      "time": "2026-04-22",
      "value": 5.556300010681152
    },
    {
      "time": "2026-04-23",
      "value": 5.5421000099182125
    },
    {
      "time": "2026-04-24",
      "value": 5.5257000064849855
    },
    {
      "time": "2026-04-27",
      "value": 5.518300008773804
    },
    {
      "time": "2026-04-28",
      "value": 5.509900007247925
    },
    {
      "time": "2026-04-29",
      "value": 5.503500013351441
    },
    {
      "time": "2026-04-30",
      "value": 5.506400012969971
    },
    {
      "time": "2026-05-01",
      "value": 5.500000009536743
    },
    {
      "time": "2026-05-04",
      "value": 5.4872000122070315
    },
    {
      "time": "2026-05-05",
      "value": 5.479000015258789
    },
    {
      "time": "2026-05-06",
      "value": 5.463600015640258
    },
    {
      "time": "2026-05-07",
      "value": 5.438200016021728
    },
    {
      "time": "2026-05-08",
      "value": 5.406600017547607
    },
    {
      "time": "2026-05-11",
      "value": 5.3839000225067135
    },
    {
      "time": "2026-05-12",
      "value": 5.3465000247955325
    },
    {
      "time": "2026-05-13",
      "value": 5.314300022125244
    },
    {
      "time": "2026-05-14",
      "value": 5.292100019454956
    },
    {
      "time": "2026-05-15",
      "value": 5.270500020980835
    },
    {
      "time": "2026-05-18",
      "value": 5.248900022506714
    },
    {
      "time": "2026-05-19",
      "value": 5.223500022888183
    },
    {
      "time": "2026-05-20",
      "value": 5.197100019454956
    },
    {
      "time": "2026-05-21",
      "value": 5.179900016784668
    },
    {
      "time": "2026-05-22",
      "value": 5.1659000205993655
    },
    {
      "time": "2026-05-26",
      "value": 5.153900022506714
    },
    {
      "time": "2026-05-27",
      "value": 5.134500026702881
    },
    {
      "time": "2026-05-28",
      "value": 5.121100025177002
    },
    {
      "time": "2026-05-29",
      "value": 5.109900026321411
    },
    {
      "time": "2026-06-01",
      "value": 5.104300031661987
    },
    {
      "time": "2026-06-02",
      "value": 5.101100034713745
    },
    {
      "time": "2026-06-03",
      "value": 5.083900032043457
    },
    {
      "time": "2026-06-04",
      "value": 5.075700035095215
    },
    {
      "time": "2026-06-05",
      "value": 5.05830002784729
    },
    {
      "time": "2026-06-08",
      "value": 5.045500030517578
    },
    {
      "time": "2026-06-09",
      "value": 5.039900026321411
    },
    {
      "time": "2026-06-10",
      "value": 5.031300029754639
    },
    {
      "time": "2026-06-11",
      "value": 5.028100032806396
    },
    {
      "time": "2026-06-12",
      "value": 5.024700040817261
    },
    {
      "time": "2026-06-15",
      "value": 5.02350004196167
    },
    {
      "time": "2026-06-16",
      "value": 5.018100042343139
    },
    {
      "time": "2026-06-17",
      "value": 5.009500036239624
    },
    {
      "time": "2026-06-18",
      "value": 5.0001000308990475
    },
    {
      "time": "2026-06-22",
      "value": 4.98870002746582
    },
    {
      "time": "2026-06-23",
      "value": 4.969500026702881
    },
    {
      "time": "2026-06-24",
      "value": 4.949300031661988
    },
    {
      "time": "2026-06-25",
      "value": 4.9319000244140625
    },
    {
      "time": "2026-06-26",
      "value": 4.914300022125244
    },
    {
      "time": "2026-06-29",
      "value": 4.881700029373169
    },
    {
      "time": "2026-06-30",
      "value": 4.858500022888183
    },
    {
      "time": "2026-07-01",
      "value": 4.830100030899048
    },
    {
      "time": "2026-07-02",
      "value": 4.809300031661987
    },
    {
      "time": "2026-07-06",
      "value": 4.786900024414063
    },
    {
      "time": "2026-07-07",
      "value": 4.763900022506714
    },
    {
      "time": "2026-07-08",
      "value": 4.744300022125244
    },
    {
      "time": "2026-07-09",
      "value": 4.72350001335144
    },
    {
      "time": "2026-07-10",
      "value": 4.70270001411438
    },
    {
      "time": "2026-07-13",
      "value": 4.679100008010864
    },
    {
      "time": "2026-07-14",
      "value": 4.645400009155273
    },
    {
      "time": "2026-07-15",
      "value": 4.618000011444092
    },
    {
      "time": "2026-07-16",
      "value": 4.596400003433228
    },
    {
      "time": "2026-07-17",
      "value": 4.57039999961853
    },
    {
      "time": "2026-07-20",
      "value": 4.541400003433227
    },
    {
      "time": "2026-07-21",
      "value": 4.524800004959107
    },
    {
      "time": "2026-07-22",
      "value": 4.517600002288819
    },
    {
      "time": "2026-07-23",
      "value": 4.5119999980926515
    },
    {
      "time": "2026-07-24",
      "value": 4.506999998092652
    }
  ],
  "analysis": null
}