{
  "ok": true,
  "cached": false,
  "ticker": "GLOO",
  "price": 3.19,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Grace & Mercy Foundation, Inc.",
      "title": "",
      "is_csuite": 0,
      "value": 2999997,
      "avg_price": 3.25,
      "filing_date": "2026-07-13"
    },
    {
      "owner": "Beck Scott Arthur",
      "title": "President and CEO",
      "is_csuite": 1,
      "value": 3500000,
      "avg_price": 3.25,
      "filing_date": "2026-07-10"
    },
    {
      "owner": "GELSINGER PATRICK P",
      "title": "See Remarks Executive Chair and Head of Technology",
      "is_csuite": 0,
      "value": 500000,
      "avg_price": 3.25,
      "filing_date": "2026-07-10"
    },
    {
      "owner": "Green Derek Todd",
      "title": "Director",
      "is_csuite": 0,
      "value": 1999998,
      "avg_price": 3.25,
      "filing_date": "2026-07-10"
    }
  ],
  "insider_sells_last_30d": [
    {
      "owner": "THRIVENT FINANCIAL FOR LUTHERANS",
      "title": "",
      "is_csuite": 0,
      "value": 28254,
      "avg_price": 3.36,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "THRIVENT FINANCIAL FOR LUTHERANS",
      "title": "",
      "is_csuite": 0,
      "value": 56785,
      "avg_price": 3.34,
      "filing_date": "2026-07-20"
    }
  ],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-07-14",
      "n_insiders": 4,
      "score": 5,
      "cluster_value": 8999994,
      "acted": 0,
      "filter_notes": "below 50dma"
    }
  ],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Gloo Holdings (GLOO) Prices Secondary Offering at $3.25",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gloo-holdings-gloo-prices-secondary-103331047.html",
      "published": "2026-07-14"
    },
    {
      "title": "Is Gloo Holdings’ (GLOO) Discounted Equity Raise Reframing Its AI Growth Ambitions Or Dilution Story?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/technology/ai/articles/gloo-holdings-gloo-discounted-equity-081312884.html",
      "published": "2026-07-14"
    },
    {
      "title": "Gloo Touts Tripled Q1 Revenue, EBITDA Gains and New Financing at Annual Meeting",
      "publisher": "MarketBeat",
      "link": "https://finance.yahoo.com/m/57b71853-55e6-34da-8af1-e38c85450729/gloo-touts-tripled-q1.html",
      "published": "2026-07-14"
    },
    {
      "title": "Gloo Announces Closing of Public Offering of Class A Common Stock",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gloo-announces-closing-public-offering-120000958.html",
      "published": "2026-07-13"
    },
    {
      "title": "Gloo Holdings Insider Bought Shares Worth $3,500,000, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gloo-holdings-insider-bought-shares-211048063.html",
      "published": "2026-07-10"
    },
    {
      "title": "Gloo Holdings Insider Bought Shares Worth $500,000, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gloo-holdings-insider-bought-shares-210944900.html",
      "published": "2026-07-10"
    },
    {
      "title": "Gloo Announces Pricing of Public Offering of Class A Common Stock",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gloo-announces-pricing-public-offering-033000577.html",
      "published": "2026-07-09"
    },
    {
      "title": "Gloo Announces Proposed Public Offering of Class A Common Stock",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/gloo-announces-proposed-public-offering-120500969.html",
      "published": "2026-07-06"
    }
  ],
  "bars": [
    {
      "time": "2025-11-18",
      "open": 8,
      "high": 8,
      "low": 8,
      "close": 8,
      "volume": 0
    },
    {
      "time": "2025-11-19",
      "open": 8.050000190734863,
      "high": 8.479999542236328,
      "low": 7.960000038146973,
      "close": 8.100000381469727,
      "volume": 1974700
    },
    {
      "time": "2025-11-20",
      "open": 8,
      "high": 9.350000381469727,
      "low": 8,
      "close": 9.050000190734863,
      "volume": 986100
    },
    {
      "time": "2025-11-21",
      "open": 9,
      "high": 9.979999542236328,
      "low": 8.579999923706055,
      "close": 9.5,
      "volume": 555000
    },
    {
      "time": "2025-11-24",
      "open": 9.59000015258789,
      "high": 9.909000396728516,
      "low": 9,
      "close": 9.210000038146973,
      "volume": 270400
    },
    {
      "time": "2025-11-25",
      "open": 9.369999885559082,
      "high": 9.685999870300293,
      "low": 9.109999656677246,
      "close": 9.279999732971191,
      "volume": 155700
    },
    {
      "time": "2025-11-26",
      "open": 9.229999542236328,
      "high": 9.520000457763672,
      "low": 8.960000038146973,
      "close": 9.0600004196167,
      "volume": 152800
    },
    {
      "time": "2025-11-28",
      "open": 9,
      "high": 9.260000228881836,
      "low": 8.25,
      "close": 8.850000381469727,
      "volume": 179400
    },
    {
      "time": "2025-12-01",
      "open": 8.609999656677246,
      "high": 9.050000190734863,
      "low": 8.609999656677246,
      "close": 8.770000457763672,
      "volume": 84800
    },
    {
      "time": "2025-12-02",
      "open": 8.6899995803833,
      "high": 8.835000038146973,
      "low": 7.510000228881836,
      "close": 8,
      "volume": 178600
    },
    {
      "time": "2025-12-03",
      "open": 8,
      "high": 8.072999954223633,
      "low": 7.5,
      "close": 7.730000019073486,
      "volume": 79300
    },
    {
      "time": "2025-12-04",
      "open": 7.599999904632568,
      "high": 7.989999771118164,
      "low": 7,
      "close": 7.284999847412109,
      "volume": 172500
    },
    {
      "time": "2025-12-05",
      "open": 7.269999980926514,
      "high": 8.010000228881836,
      "low": 7.269999980926514,
      "close": 7.71999979019165,
      "volume": 178100
    },
    {
      "time": "2025-12-08",
      "open": 7.840000152587891,
      "high": 8.015000343322754,
      "low": 7.380000114440918,
      "close": 7.679999828338623,
      "volume": 88400
    },
    {
      "time": "2025-12-09",
      "open": 7.570000171661377,
      "high": 7.849999904632568,
      "low": 7.25,
      "close": 7.599999904632568,
      "volume": 46500
    },
    {
      "time": "2025-12-10",
      "open": 7.71999979019165,
      "high": 7.71999979019165,
      "low": 6.949999809265137,
      "close": 7.010000228881836,
      "volume": 144100
    },
    {
      "time": "2025-12-11",
      "open": 7.150000095367432,
      "high": 7.218999862670898,
      "low": 6.489999771118164,
      "close": 6.5,
      "volume": 84300
    },
    {
      "time": "2025-12-12",
      "open": 6.53000020980835,
      "high": 7.320000171661377,
      "low": 6.21999979019165,
      "close": 7.190000057220459,
      "volume": 207900
    },
    {
      "time": "2025-12-15",
      "open": 7.050000190734863,
      "high": 7.269999980926514,
      "low": 6.599999904632568,
      "close": 6.960000038146973,
      "volume": 92700
    },
    {
      "time": "2025-12-16",
      "open": 7.03000020980835,
      "high": 7.199999809265137,
      "low": 7.005000114440918,
      "close": 7.019999980926514,
      "volume": 39000
    },
    {
      "time": "2025-12-17",
      "open": 7.059999942779541,
      "high": 7.289999961853027,
      "low": 6.559999942779541,
      "close": 6.559999942779541,
      "volume": 93800
    },
    {
      "time": "2025-12-18",
      "open": 6.860000133514404,
      "high": 6.869999885559082,
      "low": 6.309999942779541,
      "close": 6.360000133514404,
      "volume": 130100
    },
    {
      "time": "2025-12-19",
      "open": 6.5,
      "high": 6.869999885559082,
      "low": 6.199999809265137,
      "close": 6.389999866485596,
      "volume": 48600
    },
    {
      "time": "2025-12-22",
      "open": 6.260000228881836,
      "high": 6.559999942779541,
      "low": 5.699999809265137,
      "close": 5.820000171661377,
      "volume": 162500
    },
    {
      "time": "2025-12-23",
      "open": 5.730000019073486,
      "high": 6.264999866485596,
      "low": 5.59499979019165,
      "close": 6.050000190734863,
      "volume": 149200
    },
    {
      "time": "2025-12-24",
      "open": 6.059999942779541,
      "high": 6.380000114440918,
      "low": 5.849999904632568,
      "close": 6.21999979019165,
      "volume": 44100
    },
    {
      "time": "2025-12-26",
      "open": 6,
      "high": 6.570000171661377,
      "low": 5.860000133514404,
      "close": 6.429999828338623,
      "volume": 47000
    },
    {
      "time": "2025-12-29",
      "open": 6.309999942779541,
      "high": 6.389999866485596,
      "low": 5.800000190734863,
      "close": 5.980000019073486,
      "volume": 102900
    },
    {
      "time": "2025-12-30",
      "open": 5.840000152587891,
      "high": 6.179999828338623,
      "low": 5.619999885559082,
      "close": 5.650000095367432,
      "volume": 93700
    },
    {
      "time": "2025-12-31",
      "open": 5.610000133514404,
      "high": 5.989999771118164,
      "low": 5.519999980926514,
      "close": 5.690000057220459,
      "volume": 146700
    },
    {
      "time": "2026-01-02",
      "open": 5.690000057220459,
      "high": 5.96999979019165,
      "low": 5.300000190734863,
      "close": 5.579999923706055,
      "volume": 101200
    },
    {
      "time": "2026-01-05",
      "open": 5.650000095367432,
      "high": 5.885000228881836,
      "low": 5.449999809265137,
      "close": 5.460000038146973,
      "volume": 61400
    },
    {
      "time": "2026-01-06",
      "open": 5.489999771118164,
      "high": 5.75,
      "low": 5.400000095367432,
      "close": 5.460000038146973,
      "volume": 56400
    },
    {
      "time": "2026-01-07",
      "open": 5.570000171661377,
      "high": 6.300000190734863,
      "low": 5.5,
      "close": 6.099999904632568,
      "volume": 132500
    },
    {
      "time": "2026-01-08",
      "open": 6.050000190734863,
      "high": 6.75,
      "low": 5.699999809265137,
      "close": 6.429999828338623,
      "volume": 112000
    },
    {
      "time": "2026-01-09",
      "open": 6.480000019073486,
      "high": 6.519999980926514,
      "low": 6.130000114440918,
      "close": 6.179999828338623,
      "volume": 68600
    },
    {
      "time": "2026-01-12",
      "open": 6.179999828338623,
      "high": 6.940000057220459,
      "low": 6.150000095367432,
      "close": 6.630000114440918,
      "volume": 75600
    },
    {
      "time": "2026-01-13",
      "open": 6.610000133514404,
      "high": 6.736000061035156,
      "low": 6.239999771118164,
      "close": 6.364999771118164,
      "volume": 46300
    },
    {
      "time": "2026-01-14",
      "open": 6.360000133514404,
      "high": 6.75,
      "low": 6.170000076293945,
      "close": 6.375,
      "volume": 103600
    },
    {
      "time": "2026-01-15",
      "open": 6.329999923706055,
      "high": 6.699999809265137,
      "low": 6.241000175476074,
      "close": 6.380000114440918,
      "volume": 33500
    },
    {
      "time": "2026-01-16",
      "open": 6.420000076293945,
      "high": 6.789999961853027,
      "low": 6.199999809265137,
      "close": 6.300000190734863,
      "volume": 75700
    },
    {
      "time": "2026-01-20",
      "open": 6.210000038146973,
      "high": 6.5,
      "low": 6,
      "close": 6.199999809265137,
      "volume": 87800
    },
    {
      "time": "2026-01-21",
      "open": 6.190000057220459,
      "high": 6.5,
      "low": 5.989999771118164,
      "close": 6.03000020980835,
      "volume": 64000
    },
    {
      "time": "2026-01-22",
      "open": 6.079999923706055,
      "high": 6.739999771118164,
      "low": 6.010000228881836,
      "close": 6.329999923706055,
      "volume": 60700
    },
    {
      "time": "2026-01-23",
      "open": 6.309999942779541,
      "high": 6.6620001792907715,
      "low": 6.302000045776367,
      "close": 6.460000038146973,
      "volume": 25700
    },
    {
      "time": "2026-01-26",
      "open": 6.489999771118164,
      "high": 6.570000171661377,
      "low": 6,
      "close": 6.070000171661377,
      "volume": 97500
    },
    {
      "time": "2026-01-27",
      "open": 6.079999923706055,
      "high": 6.392000198364258,
      "low": 5.980000019073486,
      "close": 5.989999771118164,
      "volume": 29100
    },
    {
      "time": "2026-01-28",
      "open": 6.010000228881836,
      "high": 6.349999904632568,
      "low": 6,
      "close": 6,
      "volume": 52300
    },
    {
      "time": "2026-01-29",
      "open": 6,
      "high": 6.440000057220459,
      "low": 5.980000019073486,
      "close": 6.099999904632568,
      "volume": 61600
    },
    {
      "time": "2026-01-30",
      "open": 6.349999904632568,
      "high": 6.349999904632568,
      "low": 5.704999923706055,
      "close": 5.800000190734863,
      "volume": 59700
    },
    {
      "time": "2026-02-02",
      "open": 5.75,
      "high": 5.929999828338623,
      "low": 5.449999809265137,
      "close": 5.800000190734863,
      "volume": 50600
    },
    {
      "time": "2026-02-03",
      "open": 5.78000020980835,
      "high": 6.050000190734863,
      "low": 5.139999866485596,
      "close": 5.239999771118164,
      "volume": 84800
    },
    {
      "time": "2026-02-04",
      "open": 5.230000019073486,
      "high": 5.809999942779541,
      "low": 5.099999904632568,
      "close": 5.199999809265137,
      "volume": 68000
    },
    {
      "time": "2026-02-05",
      "open": 5.119999885559082,
      "high": 5.260000228881836,
      "low": 4.800000190734863,
      "close": 4.929999828338623,
      "volume": 75100
    },
    {
      "time": "2026-02-06",
      "open": 4.929999828338623,
      "high": 5.400000095367432,
      "low": 4.900000095367432,
      "close": 5.099999904632568,
      "volume": 54400
    },
    {
      "time": "2026-02-09",
      "open": 5.119999885559082,
      "high": 5.550000190734863,
      "low": 5,
      "close": 5.510000228881836,
      "volume": 19000
    },
    {
      "time": "2026-02-10",
      "open": 5.5,
      "high": 5.880000114440918,
      "low": 5.409999847412109,
      "close": 5.599999904632568,
      "volume": 36700
    },
    {
      "time": "2026-02-11",
      "open": 5.53000020980835,
      "high": 5.949999809265137,
      "low": 5.079999923706055,
      "close": 5.489999771118164,
      "volume": 23600
    },
    {
      "time": "2026-02-12",
      "open": 5.610000133514404,
      "high": 5.800000190734863,
      "low": 5.199999809265137,
      "close": 5.539999961853027,
      "volume": 26700
    },
    {
      "time": "2026-02-13",
      "open": 5.429999828338623,
      "high": 5.849999904632568,
      "low": 5.244999885559082,
      "close": 5.425000190734863,
      "volume": 33000
    },
    {
      "time": "2026-02-17",
      "open": 5.360000133514404,
      "high": 5.807000160217285,
      "low": 5.322999954223633,
      "close": 5.389999866485596,
      "volume": 35200
    },
    {
      "time": "2026-02-18",
      "open": 5.340000152587891,
      "high": 5.614999771118164,
      "low": 5.210000038146973,
      "close": 5.380000114440918,
      "volume": 22600
    },
    {
      "time": "2026-02-19",
      "open": 5.300000190734863,
      "high": 5.739999771118164,
      "low": 5.230000019073486,
      "close": 5.679999828338623,
      "volume": 81300
    },
    {
      "time": "2026-02-20",
      "open": 5.510000228881836,
      "high": 5.739999771118164,
      "low": 5.510000228881836,
      "close": 5.610000133514404,
      "volume": 46200
    },
    {
      "time": "2026-02-23",
      "open": 5.599999904632568,
      "high": 5.699999809265137,
      "low": 5.5,
      "close": 5.650000095367432,
      "volume": 38800
    },
    {
      "time": "2026-02-24",
      "open": 5.510000228881836,
      "high": 5.849999904632568,
      "low": 5.510000228881836,
      "close": 5.849999904632568,
      "volume": 27500
    },
    {
      "time": "2026-02-25",
      "open": 5.849999904632568,
      "high": 6.849999904632568,
      "low": 5.760000228881836,
      "close": 6.460000038146973,
      "volume": 111900
    },
    {
      "time": "2026-02-26",
      "open": 6.329999923706055,
      "high": 6.96999979019165,
      "low": 5.760000228881836,
      "close": 6.96999979019165,
      "volume": 121700
    },
    {
      "time": "2026-02-27",
      "open": 6.739999771118164,
      "high": 6.997000217437744,
      "low": 6.170000076293945,
      "close": 6.53000020980835,
      "volume": 63100
    },
    {
      "time": "2026-03-02",
      "open": 6.260000228881836,
      "high": 6.65500020980835,
      "low": 6.210000038146973,
      "close": 6.28000020980835,
      "volume": 82500
    },
    {
      "time": "2026-03-03",
      "open": 6.039999961853027,
      "high": 6.514999866485596,
      "low": 5.679999828338623,
      "close": 5.769999980926514,
      "volume": 265300
    },
    {
      "time": "2026-03-04",
      "open": 5.769999980926514,
      "high": 6.429999828338623,
      "low": 5.550000190734863,
      "close": 6.099999904632568,
      "volume": 37900
    },
    {
      "time": "2026-03-05",
      "open": 5.980000019073486,
      "high": 6.190000057220459,
      "low": 5.736999988555908,
      "close": 5.940000057220459,
      "volume": 15900
    },
    {
      "time": "2026-03-06",
      "open": 5.880000114440918,
      "high": 6.25,
      "low": 5.659999847412109,
      "close": 5.949999809265137,
      "volume": 107600
    },
    {
      "time": "2026-03-09",
      "open": 5.960000038146973,
      "high": 6.190000057220459,
      "low": 5.670000076293945,
      "close": 5.699999809265137,
      "volume": 46700
    },
    {
      "time": "2026-03-10",
      "open": 5.73199987411499,
      "high": 6.230000019073486,
      "low": 5.73199987411499,
      "close": 5.869999885559082,
      "volume": 68900
    },
    {
      "time": "2026-03-11",
      "open": 5.920000076293945,
      "high": 6.539999961853027,
      "low": 5.920000076293945,
      "close": 6.309999942779541,
      "volume": 67700
    },
    {
      "time": "2026-03-12",
      "open": 6.25,
      "high": 6.515999794006348,
      "low": 5.929999828338623,
      "close": 6.050000190734863,
      "volume": 64600
    },
    {
      "time": "2026-03-13",
      "open": 6.079999923706055,
      "high": 6.25,
      "low": 5.840000152587891,
      "close": 6.010000228881836,
      "volume": 52700
    },
    {
      "time": "2026-03-16",
      "open": 5.960000038146973,
      "high": 6.139999866485596,
      "low": 5.78000020980835,
      "close": 5.789999961853027,
      "volume": 43700
    },
    {
      "time": "2026-03-17",
      "open": 5.75,
      "high": 6.025000095367432,
      "low": 5.599999904632568,
      "close": 5.650000095367432,
      "volume": 57800
    },
    {
      "time": "2026-03-18",
      "open": 5.610000133514404,
      "high": 5.940000057220459,
      "low": 5.550000190734863,
      "close": 5.639999866485596,
      "volume": 54100
    },
    {
      "time": "2026-03-19",
      "open": 5.630000114440918,
      "high": 5.809999942779541,
      "low": 5.53000020980835,
      "close": 5.565000057220459,
      "volume": 47200
    },
    {
      "time": "2026-03-20",
      "open": 5.610000133514404,
      "high": 5.989999771118164,
      "low": 5.309999942779541,
      "close": 5.369999885559082,
      "volume": 481700
    },
    {
      "time": "2026-03-23",
      "open": 5.369999885559082,
      "high": 5.989999771118164,
      "low": 4.829999923706055,
      "close": 4.829999923706055,
      "volume": 89300
    },
    {
      "time": "2026-03-24",
      "open": 4.849999904632568,
      "high": 5.059999942779541,
      "low": 4.849999904632568,
      "close": 4.860000133514404,
      "volume": 43500
    },
    {
      "time": "2026-03-25",
      "open": 4.869999885559082,
      "high": 5.179999828338623,
      "low": 4.869999885559082,
      "close": 5,
      "volume": 40100
    },
    {
      "time": "2026-03-26",
      "open": 4.96999979019165,
      "high": 5.269999980926514,
      "low": 4.96999979019165,
      "close": 5.099999904632568,
      "volume": 40300
    },
    {
      "time": "2026-03-27",
      "open": 5.099999904632568,
      "high": 5.289999961853027,
      "low": 4.909999847412109,
      "close": 4.940000057220459,
      "volume": 46500
    },
    {
      "time": "2026-03-30",
      "open": 5.010000228881836,
      "high": 5.123000144958496,
      "low": 4.630000114440918,
      "close": 4.78000020980835,
      "volume": 29900
    },
    {
      "time": "2026-03-31",
      "open": 4.829999923706055,
      "high": 5,
      "low": 4.702000141143799,
      "close": 4.809999942779541,
      "volume": 23200
    },
    {
      "time": "2026-04-01",
      "open": 4.820000171661377,
      "high": 5.085999965667725,
      "low": 4.7829999923706055,
      "close": 4.809999942779541,
      "volume": 11700
    },
    {
      "time": "2026-04-02",
      "open": 4.760000228881836,
      "high": 5.5,
      "low": 4.659999847412109,
      "close": 5.349999904632568,
      "volume": 28300
    },
    {
      "time": "2026-04-06",
      "open": 5.360000133514404,
      "high": 5.619999885559082,
      "low": 5.230000019073486,
      "close": 5.619999885559082,
      "volume": 24100
    },
    {
      "time": "2026-04-07",
      "open": 5.599999904632568,
      "high": 5.789999961853027,
      "low": 5.039999961853027,
      "close": 5.789999961853027,
      "volume": 32400
    },
    {
      "time": "2026-04-08",
      "open": 5.71999979019165,
      "high": 5.945000171661377,
      "low": 5.364999771118164,
      "close": 5.800000190734863,
      "volume": 26400
    },
    {
      "time": "2026-04-09",
      "open": 5.619999885559082,
      "high": 5.900000095367432,
      "low": 5.4679999351501465,
      "close": 5.889999866485596,
      "volume": 27300
    },
    {
      "time": "2026-04-10",
      "open": 5.900000095367432,
      "high": 5.900000095367432,
      "low": 5.059999942779541,
      "close": 5.159999847412109,
      "volume": 57700
    },
    {
      "time": "2026-04-13",
      "open": 5.260000228881836,
      "high": 6.21999979019165,
      "low": 5.21999979019165,
      "close": 6.21999979019165,
      "volume": 90600
    },
    {
      "time": "2026-04-14",
      "open": 6.21999979019165,
      "high": 6.489999771118164,
      "low": 6.090000152587891,
      "close": 6.159999847412109,
      "volume": 857800
    },
    {
      "time": "2026-04-15",
      "open": 7.019999980926514,
      "high": 7.139999866485596,
      "low": 5.872000217437744,
      "close": 6.300000190734863,
      "volume": 409000
    },
    {
      "time": "2026-04-16",
      "open": 6.300000190734863,
      "high": 7.75,
      "low": 6.110000133514404,
      "close": 7.400000095367432,
      "volume": 281200
    },
    {
      "time": "2026-04-17",
      "open": 7.739999771118164,
      "high": 8.09000015258789,
      "low": 7.71999979019165,
      "close": 7.989999771118164,
      "volume": 267800
    },
    {
      "time": "2026-04-20",
      "open": 7.869999885559082,
      "high": 8.010000228881836,
      "low": 7.710000038146973,
      "close": 8,
      "volume": 136800
    },
    {
      "time": "2026-04-21",
      "open": 7.920000076293945,
      "high": 8,
      "low": 7.409999847412109,
      "close": 7.610000133514404,
      "volume": 112900
    },
    {
      "time": "2026-04-22",
      "open": 7.5,
      "high": 7.929999828338623,
      "low": 7.260000228881836,
      "close": 7.920000076293945,
      "volume": 48800
    },
    {
      "time": "2026-04-23",
      "open": 7.949999809265137,
      "high": 7.949999809265137,
      "low": 7.28000020980835,
      "close": 7.460000038146973,
      "volume": 57100
    },
    {
      "time": "2026-04-24",
      "open": 7.599999904632568,
      "high": 7.599999904632568,
      "low": 6.840000152587891,
      "close": 6.880000114440918,
      "volume": 107700
    },
    {
      "time": "2026-04-27",
      "open": 6.880000114440918,
      "high": 6.96999979019165,
      "low": 6.559999942779541,
      "close": 6.639999866485596,
      "volume": 80100
    },
    {
      "time": "2026-04-28",
      "open": 6.630000114440918,
      "high": 6.820000171661377,
      "low": 6.579999923706055,
      "close": 6.639999866485596,
      "volume": 32500
    },
    {
      "time": "2026-04-29",
      "open": 6.650000095367432,
      "high": 6.880000114440918,
      "low": 6.5,
      "close": 6.539999961853027,
      "volume": 18700
    },
    {
      "time": "2026-04-30",
      "open": 6.639999866485596,
      "high": 6.639999866485596,
      "low": 6.019999980926514,
      "close": 6.360000133514404,
      "volume": 103700
    },
    {
      "time": "2026-05-01",
      "open": 6.340000152587891,
      "high": 7.269999980926514,
      "low": 6.179999828338623,
      "close": 7.03000020980835,
      "volume": 194800
    },
    {
      "time": "2026-05-04",
      "open": 7.210000038146973,
      "high": 7.5,
      "low": 6.88700008392334,
      "close": 6.96999979019165,
      "volume": 43800
    },
    {
      "time": "2026-05-05",
      "open": 7,
      "high": 7.210000038146973,
      "low": 6.789999961853027,
      "close": 6.840000152587891,
      "volume": 25900
    },
    {
      "time": "2026-05-06",
      "open": 6.960000038146973,
      "high": 7.360000133514404,
      "low": 6.789999961853027,
      "close": 7.03000020980835,
      "volume": 42400
    },
    {
      "time": "2026-05-07",
      "open": 7.039999961853027,
      "high": 7.197000026702881,
      "low": 6.545000076293945,
      "close": 6.639999866485596,
      "volume": 81800
    },
    {
      "time": "2026-05-08",
      "open": 6.659999847412109,
      "high": 6.769999980926514,
      "low": 6.5,
      "close": 6.559999942779541,
      "volume": 15300
    },
    {
      "time": "2026-05-11",
      "open": 6.550000190734863,
      "high": 6.840000152587891,
      "low": 5.909999847412109,
      "close": 6,
      "volume": 61400
    },
    {
      "time": "2026-05-12",
      "open": 6.164999961853027,
      "high": 6.440000057220459,
      "low": 5.840000152587891,
      "close": 5.860000133514404,
      "volume": 41100
    },
    {
      "time": "2026-05-13",
      "open": 5.900000095367432,
      "high": 6.300000190734863,
      "low": 5.900000095367432,
      "close": 5.989999771118164,
      "volume": 49100
    },
    {
      "time": "2026-05-14",
      "open": 6.010000228881836,
      "high": 6.150000095367432,
      "low": 5.929999828338623,
      "close": 6.090000152587891,
      "volume": 31600
    },
    {
      "time": "2026-05-15",
      "open": 5.940000057220459,
      "high": 6.449999809265137,
      "low": 5.940000057220459,
      "close": 5.989999771118164,
      "volume": 14600
    },
    {
      "time": "2026-05-18",
      "open": 6.010000228881836,
      "high": 6.190000057220459,
      "low": 5.760000228881836,
      "close": 6.110000133514404,
      "volume": 25700
    },
    {
      "time": "2026-05-19",
      "open": 6.050000190734863,
      "high": 6.269999980926514,
      "low": 4.96999979019165,
      "close": 5,
      "volume": 279400
    },
    {
      "time": "2026-05-20",
      "open": 5.210000038146973,
      "high": 5.439000129699707,
      "low": 5.050000190734863,
      "close": 5.260000228881836,
      "volume": 72900
    },
    {
      "time": "2026-05-21",
      "open": 5.210000038146973,
      "high": 5.900000095367432,
      "low": 5.130000114440918,
      "close": 5.760000228881836,
      "volume": 73700
    },
    {
      "time": "2026-05-22",
      "open": 5.760000228881836,
      "high": 5.909999847412109,
      "low": 5.445000171661377,
      "close": 5.610000133514404,
      "volume": 49600
    },
    {
      "time": "2026-05-26",
      "open": 5.739999771118164,
      "high": 5.880000114440918,
      "low": 5.485000133514404,
      "close": 5.539999961853027,
      "volume": 64300
    },
    {
      "time": "2026-05-27",
      "open": 5.619999885559082,
      "high": 5.619999885559082,
      "low": 5.150000095367432,
      "close": 5.400000095367432,
      "volume": 107300
    },
    {
      "time": "2026-05-28",
      "open": 5.400000095367432,
      "high": 5.429999828338623,
      "low": 5.119999885559082,
      "close": 5.380000114440918,
      "volume": 133200
    },
    {
      "time": "2026-05-29",
      "open": 5.440000057220459,
      "high": 5.681000232696533,
      "low": 5.210000038146973,
      "close": 5.489999771118164,
      "volume": 73800
    },
    {
      "time": "2026-06-01",
      "open": 5.440000057220459,
      "high": 5.539999961853027,
      "low": 5.195000171661377,
      "close": 5.519999980926514,
      "volume": 102500
    },
    {
      "time": "2026-06-02",
      "open": 5.489999771118164,
      "high": 5.599999904632568,
      "low": 5.28000020980835,
      "close": 5.480000019073486,
      "volume": 37600
    },
    {
      "time": "2026-06-03",
      "open": 5.389999866485596,
      "high": 5.389999866485596,
      "low": 5,
      "close": 5.070000171661377,
      "volume": 82300
    },
    {
      "time": "2026-06-04",
      "open": 5.150000095367432,
      "high": 5.650000095367432,
      "low": 5.150000095367432,
      "close": 5.440000057220459,
      "volume": 82200
    },
    {
      "time": "2026-06-05",
      "open": 5.380000114440918,
      "high": 5.510000228881836,
      "low": 5.175000190734863,
      "close": 5.269999980926514,
      "volume": 39500
    },
    {
      "time": "2026-06-08",
      "open": 5.300000190734863,
      "high": 5.449999809265137,
      "low": 5.050000190734863,
      "close": 5.079999923706055,
      "volume": 1230300
    },
    {
      "time": "2026-06-09",
      "open": 5.050000190734863,
      "high": 5.449999809265137,
      "low": 4.702000141143799,
      "close": 4.78000020980835,
      "volume": 528500
    },
    {
      "time": "2026-06-10",
      "open": 4.730000019073486,
      "high": 4.949999809265137,
      "low": 4.650000095367432,
      "close": 4.690000057220459,
      "volume": 206300
    },
    {
      "time": "2026-06-11",
      "open": 4.650000095367432,
      "high": 4.730000019073486,
      "low": 4.460000038146973,
      "close": 4.630000114440918,
      "volume": 190100
    },
    {
      "time": "2026-06-12",
      "open": 4.599999904632568,
      "high": 4.690000057220459,
      "low": 4.449999809265137,
      "close": 4.570000171661377,
      "volume": 112300
    },
    {
      "time": "2026-06-15",
      "open": 4.760000228881836,
      "high": 4.997000217437744,
      "low": 4.565000057220459,
      "close": 4.619999885559082,
      "volume": 246600
    },
    {
      "time": "2026-06-16",
      "open": 4.619999885559082,
      "high": 4.75,
      "low": 4.480000019073486,
      "close": 4.71999979019165,
      "volume": 64700
    },
    {
      "time": "2026-06-17",
      "open": 4.670000076293945,
      "high": 4.835000038146973,
      "low": 4.559999942779541,
      "close": 4.75,
      "volume": 112600
    },
    {
      "time": "2026-06-18",
      "open": 4.610000133514404,
      "high": 4.75,
      "low": 4.599999904632568,
      "close": 4.690000057220459,
      "volume": 110000
    },
    {
      "time": "2026-06-22",
      "open": 4.650000095367432,
      "high": 4.809999942779541,
      "low": 4.60099983215332,
      "close": 4.699999809265137,
      "volume": 69000
    },
    {
      "time": "2026-06-23",
      "open": 4.599999904632568,
      "high": 4.820000171661377,
      "low": 4.514999866485596,
      "close": 4.590000152587891,
      "volume": 95300
    },
    {
      "time": "2026-06-24",
      "open": 4.579999923706055,
      "high": 4.724999904632568,
      "low": 4.510000228881836,
      "close": 4.53000020980835,
      "volume": 69300
    },
    {
      "time": "2026-06-25",
      "open": 4.539999961853027,
      "high": 4.570000171661377,
      "low": 4.199999809265137,
      "close": 4.210000038146973,
      "volume": 112200
    },
    {
      "time": "2026-06-26",
      "open": 4.239999771118164,
      "high": 4.40500020980835,
      "low": 4.239999771118164,
      "close": 4.360000133514404,
      "volume": 151200
    },
    {
      "time": "2026-06-29",
      "open": 4.420000076293945,
      "high": 4.619999885559082,
      "low": 4.320000171661377,
      "close": 4.510000228881836,
      "volume": 79900
    },
    {
      "time": "2026-06-30",
      "open": 4.510000228881836,
      "high": 4.78000020980835,
      "low": 4.440000057220459,
      "close": 4.550000190734863,
      "volume": 67300
    },
    {
      "time": "2026-07-01",
      "open": 4.639999866485596,
      "high": 4.96999979019165,
      "low": 4.599999904632568,
      "close": 4.599999904632568,
      "volume": 148100
    },
    {
      "time": "2026-07-02",
      "open": 4.630000114440918,
      "high": 4.769999980926514,
      "low": 4.400000095367432,
      "close": 4.440000057220459,
      "volume": 35100
    },
    {
      "time": "2026-07-06",
      "open": 4.25,
      "high": 4.25,
      "low": 3.75,
      "close": 3.9800000190734863,
      "volume": 490500
    },
    {
      "time": "2026-07-07",
      "open": 4.050000190734863,
      "high": 4.099999904632568,
      "low": 3.5399999618530273,
      "close": 3.7799999713897705,
      "volume": 179100
    },
    {
      "time": "2026-07-08",
      "open": 3.799999952316284,
      "high": 4.130000114440918,
      "low": 3.680000066757202,
      "close": 3.9800000190734863,
      "volume": 301400
    },
    {
      "time": "2026-07-09",
      "open": 3.180000066757202,
      "high": 3.4000000953674316,
      "low": 3,
      "close": 3.0399999618530273,
      "volume": 2523400
    },
    {
      "time": "2026-07-10",
      "open": 3.049999952316284,
      "high": 3.0899999141693115,
      "low": 2.940000057220459,
      "close": 2.950000047683716,
      "volume": 954300
    },
    {
      "time": "2026-07-13",
      "open": 3.049999952316284,
      "high": 3.440000057220459,
      "low": 3.009999990463257,
      "close": 3.1600000858306885,
      "volume": 2607400
    },
    {
      "time": "2026-07-14",
      "open": 3.440000057220459,
      "high": 3.6389999389648438,
      "low": 3.319999933242798,
      "close": 3.380000114440918,
      "volume": 1069900
    },
    {
      "time": "2026-07-15",
      "open": 3.5,
      "high": 3.630000114440918,
      "low": 3.309999942779541,
      "close": 3.359999895095825,
      "volume": 438000
    },
    {
      "time": "2026-07-16",
      "open": 3.319999933242798,
      "high": 3.499000072479248,
      "low": 3.119999885559082,
      "close": 3.259999990463257,
      "volume": 444300
    },
    {
      "time": "2026-07-17",
      "open": 3.200000047683716,
      "high": 3.384999990463257,
      "low": 3.184999942779541,
      "close": 3.2699999809265137,
      "volume": 163100
    },
    {
      "time": "2026-07-20",
      "open": 3.299999952316284,
      "high": 3.5299999713897705,
      "low": 3.299999952316284,
      "close": 3.4000000953674316,
      "volume": 262500
    },
    {
      "time": "2026-07-21",
      "open": 3.380000114440918,
      "high": 3.4049999713897705,
      "low": 3.2100000381469727,
      "close": 3.299999952316284,
      "volume": 282500
    },
    {
      "time": "2026-07-22",
      "open": 3.3299999237060547,
      "high": 3.4049999713897705,
      "low": 3.1649999618530273,
      "close": 3.2799999713897705,
      "volume": 192100
    },
    {
      "time": "2026-07-23",
      "open": 3.25,
      "high": 3.361999988555908,
      "low": 3.109999895095825,
      "close": 3.1600000858306885,
      "volume": 127000
    },
    {
      "time": "2026-07-24",
      "open": 3.1500000953674316,
      "high": 3.319999933242798,
      "low": 3.13100004196167,
      "close": 3.190000057220459,
      "volume": 82357
    }
  ],
  "ma": [
    {
      "time": "2026-01-30",
      "value": 6.878100023269654
    },
    {
      "time": "2026-02-02",
      "value": 6.83410002708435
    },
    {
      "time": "2026-02-03",
      "value": 6.776900014877319
    },
    {
      "time": "2026-02-04",
      "value": 6.6999000072479244
    },
    {
      "time": "2026-02-05",
      "value": 6.608500003814697
    },
    {
      "time": "2026-02-06",
      "value": 6.526300001144409
    },
    {
      "time": "2026-02-09",
      "value": 6.450900011062622
    },
    {
      "time": "2026-02-10",
      "value": 6.381700000762939
    },
    {
      "time": "2026-02-11",
      "value": 6.314499988555908
    },
    {
      "time": "2026-02-12",
      "value": 6.249899978637695
    },
    {
      "time": "2026-02-13",
      "value": 6.1983999824523925
    },
    {
      "time": "2026-02-17",
      "value": 6.151599979400634
    },
    {
      "time": "2026-02-18",
      "value": 6.113499984741211
    },
    {
      "time": "2026-02-19",
      "value": 6.07269998550415
    },
    {
      "time": "2026-02-20",
      "value": 6.031299991607666
    },
    {
      "time": "2026-02-23",
      "value": 5.992299995422363
    },
    {
      "time": "2026-02-24",
      "value": 5.969099988937378
    },
    {
      "time": "2026-02-25",
      "value": 5.968299989700317
    },
    {
      "time": "2026-02-26",
      "value": 5.963899984359741
    },
    {
      "time": "2026-02-27",
      "value": 5.955299987792968
    },
    {
      "time": "2026-03-02",
      "value": 5.940499992370605
    },
    {
      "time": "2026-03-03",
      "value": 5.924699993133545
    },
    {
      "time": "2026-03-04",
      "value": 5.919499988555908
    },
    {
      "time": "2026-03-05",
      "value": 5.910499992370606
    },
    {
      "time": "2026-03-06",
      "value": 5.913099985122681
    },
    {
      "time": "2026-03-09",
      "value": 5.9060999774932865
    },
    {
      "time": "2026-03-10",
      "value": 5.899099979400635
    },
    {
      "time": "2026-03-11",
      "value": 5.896699981689453
    },
    {
      "time": "2026-03-12",
      "value": 5.8980999851226805
    },
    {
      "time": "2026-03-13",
      "value": 5.905299987792969
    },
    {
      "time": "2026-03-16",
      "value": 5.90729998588562
    },
    {
      "time": "2026-03-17",
      "value": 5.908699989318848
    },
    {
      "time": "2026-03-18",
      "value": 5.91229998588562
    },
    {
      "time": "2026-03-19",
      "value": 5.91439998626709
    },
    {
      "time": "2026-03-20",
      "value": 5.89979998588562
    },
    {
      "time": "2026-03-23",
      "value": 5.867799987792969
    },
    {
      "time": "2026-03-24",
      "value": 5.841399993896484
    },
    {
      "time": "2026-03-25",
      "value": 5.808799991607666
    },
    {
      "time": "2026-03-26",
      "value": 5.783499994277954
    },
    {
      "time": "2026-03-27",
      "value": 5.754799995422363
    },
    {
      "time": "2026-03-30",
      "value": 5.722799997329712
    },
    {
      "time": "2026-03-31",
      "value": 5.692999992370606
    },
    {
      "time": "2026-04-01",
      "value": 5.6651999950408936
    },
    {
      "time": "2026-04-02",
      "value": 5.651599988937378
    },
    {
      "time": "2026-04-06",
      "value": 5.6373999881744385
    },
    {
      "time": "2026-04-07",
      "value": 5.62399998664856
    },
    {
      "time": "2026-04-08",
      "value": 5.618599987030029
    },
    {
      "time": "2026-04-09",
      "value": 5.616599988937378
    },
    {
      "time": "2026-04-10",
      "value": 5.59979998588562
    },
    {
      "time": "2026-04-13",
      "value": 5.602199983596802
    },
    {
      "time": "2026-04-14",
      "value": 5.609399976730347
    },
    {
      "time": "2026-04-15",
      "value": 5.619399976730347
    },
    {
      "time": "2026-04-16",
      "value": 5.662599983215332
    },
    {
      "time": "2026-04-17",
      "value": 5.718399982452393
    },
    {
      "time": "2026-04-20",
      "value": 5.77979998588562
    },
    {
      "time": "2026-04-21",
      "value": 5.829999990463257
    },
    {
      "time": "2026-04-22",
      "value": 5.878199987411499
    },
    {
      "time": "2026-04-23",
      "value": 5.915399990081787
    },
    {
      "time": "2026-04-24",
      "value": 5.943199996948242
    },
    {
      "time": "2026-04-27",
      "value": 5.965199995040893
    },
    {
      "time": "2026-04-28",
      "value": 5.989499988555909
    },
    {
      "time": "2026-04-29",
      "value": 6.012499990463257
    },
    {
      "time": "2026-04-30",
      "value": 6.032099990844727
    },
    {
      "time": "2026-05-01",
      "value": 6.059099998474121
    },
    {
      "time": "2026-05-04",
      "value": 6.086299991607666
    },
    {
      "time": "2026-05-05",
      "value": 6.110099992752075
    },
    {
      "time": "2026-05-06",
      "value": 6.133699998855591
    },
    {
      "time": "2026-05-07",
      "value": 6.137299995422364
    },
    {
      "time": "2026-05-08",
      "value": 6.129099998474121
    },
    {
      "time": "2026-05-11",
      "value": 6.118499994277954
    },
    {
      "time": "2026-05-12",
      "value": 6.110099992752075
    },
    {
      "time": "2026-05-13",
      "value": 6.114499988555909
    },
    {
      "time": "2026-05-14",
      "value": 6.114299993515015
    },
    {
      "time": "2026-05-15",
      "value": 6.115299987792969
    },
    {
      "time": "2026-05-18",
      "value": 6.118499994277954
    },
    {
      "time": "2026-05-19",
      "value": 6.104499998092652
    },
    {
      "time": "2026-05-20",
      "value": 6.092300004959107
    },
    {
      "time": "2026-05-21",
      "value": 6.081300010681153
    },
    {
      "time": "2026-05-22",
      "value": 6.072500009536743
    },
    {
      "time": "2026-05-26",
      "value": 6.063100004196167
    },
    {
      "time": "2026-05-27",
      "value": 6.055300006866455
    },
    {
      "time": "2026-05-28",
      "value": 6.049900007247925
    },
    {
      "time": "2026-05-29",
      "value": 6.046900005340576
    },
    {
      "time": "2026-06-01",
      "value": 6.046000003814697
    },
    {
      "time": "2026-06-02",
      "value": 6.0482000064849855
    },
    {
      "time": "2026-06-03",
      "value": 6.053000011444092
    },
    {
      "time": "2026-06-04",
      "value": 6.0646000099182125
    },
    {
      "time": "2026-06-05",
      "value": 6.070000009536743
    },
    {
      "time": "2026-06-08",
      "value": 6.069600009918213
    },
    {
      "time": "2026-06-09",
      "value": 6.066400012969971
    },
    {
      "time": "2026-06-10",
      "value": 6.0646000099182125
    },
    {
      "time": "2026-06-11",
      "value": 6.061000013351441
    },
    {
      "time": "2026-06-12",
      "value": 6.056200017929077
    },
    {
      "time": "2026-06-15",
      "value": 6.041600017547608
    },
    {
      "time": "2026-06-16",
      "value": 6.023600015640259
    },
    {
      "time": "2026-06-17",
      "value": 6.0028000164031985
    },
    {
      "time": "2026-06-18",
      "value": 5.98060001373291
    },
    {
      "time": "2026-06-22",
      "value": 5.956800012588501
    },
    {
      "time": "2026-06-23",
      "value": 5.945400018692016
    },
    {
      "time": "2026-06-24",
      "value": 5.911600027084351
    },
    {
      "time": "2026-06-25",
      "value": 5.872600030899048
    },
    {
      "time": "2026-06-26",
      "value": 5.833800029754639
    },
    {
      "time": "2026-06-29",
      "value": 5.7760000324249265
    },
    {
      "time": "2026-06-30",
      "value": 5.707200040817261
    },
    {
      "time": "2026-07-01",
      "value": 5.639200038909912
    },
    {
      "time": "2026-07-02",
      "value": 5.575800037384033
    },
    {
      "time": "2026-07-06",
      "value": 5.497000036239624
    },
    {
      "time": "2026-07-07",
      "value": 5.42340003490448
    },
    {
      "time": "2026-07-08",
      "value": 5.365400032997131
    },
    {
      "time": "2026-07-09",
      "value": 5.29340003490448
    },
    {
      "time": "2026-07-10",
      "value": 5.2196000385284425
    },
    {
      "time": "2026-07-13",
      "value": 5.152000041007995
    },
    {
      "time": "2026-07-14",
      "value": 5.092400040626526
    },
    {
      "time": "2026-07-15",
      "value": 5.019000034332276
    },
    {
      "time": "2026-07-16",
      "value": 4.944800038337707
    },
    {
      "time": "2026-07-17",
      "value": 4.87340003490448
    },
    {
      "time": "2026-07-20",
      "value": 4.800800032615662
    },
    {
      "time": "2026-07-21",
      "value": 4.734000034332276
    },
    {
      "time": "2026-07-22",
      "value": 4.66840003490448
    },
    {
      "time": "2026-07-23",
      "value": 4.611600036621094
    },
    {
      "time": "2026-07-24",
      "value": 4.558200035095215
    }
  ],
  "analysis": null
}