{
  "ok": true,
  "cached": false,
  "ticker": "GROV",
  "price": 1.035,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Landesberg Stuart",
      "title": "Director",
      "is_csuite": 0,
      "value": 5068,
      "avg_price": 1.05,
      "filing_date": "2026-09-11"
    },
    {
      "owner": "Landesberg Stuart",
      "title": "Director",
      "is_csuite": 0,
      "value": 248,
      "avg_price": 1.03,
      "filing_date": "2026-09-09"
    },
    {
      "owner": "Landesberg Stuart",
      "title": "Director",
      "is_csuite": 0,
      "value": 5542,
      "avg_price": 1.03,
      "filing_date": "2026-09-04"
    },
    {
      "owner": "Karp Jason H.",
      "title": "Director",
      "is_csuite": 0,
      "value": 72886,
      "avg_price": 1.04,
      "filing_date": "2026-09-02"
    },
    {
      "owner": "Yurcisin Jeffrey Michael",
      "title": "President & CEO",
      "is_csuite": 1,
      "value": 94689,
      "avg_price": 1.05,
      "filing_date": "2026-09-02"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Grove Receives NYSE Continued Listing Standards Notice",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/grove-receives-nyse-continued-listing-200500940.html",
      "published": "2026-08-11"
    },
    {
      "title": "Grove Announces Second Quarter 2026 Financial Results",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/grove-announces-second-quarter-2026-201000184.html",
      "published": "2026-08-06"
    },
    {
      "title": "Earnings To Watch: Grove Collaborative Holdings Inc (GROV) Q2 2026 -- GF Value Sees 13% Downside",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/earnings-watch-grove-collaborative-holdings-134713570.html",
      "published": "2026-08-05"
    },
    {
      "title": "Grove to Report Second Quarter 2026 Financial Results on August 6, 2026",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/grove-report-second-quarter-2026-200500250.html",
      "published": "2026-07-23"
    },
    {
      "title": "Grove Collaborative CFO Tom Siragusa to Step Down",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/grove-collaborative-cfo-tom-siragusa-122124844.html",
      "published": "2026-06-24"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 1.5399999618530273,
      "high": 1.5499999523162842,
      "low": 1.5199999809265137,
      "close": 1.5299999713897705,
      "volume": 18000
    },
    {
      "time": "2025-09-16",
      "open": 1.5199999809265137,
      "high": 1.534999966621399,
      "low": 1.5019999742507935,
      "close": 1.5099999904632568,
      "volume": 52500
    },
    {
      "time": "2025-09-17",
      "open": 1.5,
      "high": 1.5360000133514404,
      "low": 1.5,
      "close": 1.5099999904632568,
      "volume": 48700
    },
    {
      "time": "2025-09-18",
      "open": 1.5099999904632568,
      "high": 1.5199999809265137,
      "low": 1.5,
      "close": 1.5,
      "volume": 21300
    },
    {
      "time": "2025-09-19",
      "open": 1.5,
      "high": 1.5299999713897705,
      "low": 1.440000057220459,
      "close": 1.5299999713897705,
      "volume": 65100
    },
    {
      "time": "2025-09-22",
      "open": 1.5,
      "high": 1.5199999809265137,
      "low": 1.4830000400543213,
      "close": 1.5099999904632568,
      "volume": 47400
    },
    {
      "time": "2025-09-23",
      "open": 1.5299999713897705,
      "high": 1.5299999713897705,
      "low": 1.4700000286102295,
      "close": 1.4900000095367432,
      "volume": 66000
    },
    {
      "time": "2025-09-24",
      "open": 1.5099999904632568,
      "high": 1.5299999713897705,
      "low": 1.4900000095367432,
      "close": 1.5099999904632568,
      "volume": 62200
    },
    {
      "time": "2025-09-25",
      "open": 1.5199999809265137,
      "high": 1.5499999523162842,
      "low": 1.4700000286102295,
      "close": 1.4900000095367432,
      "volume": 128100
    },
    {
      "time": "2025-09-26",
      "open": 1.5099999904632568,
      "high": 1.5199999809265137,
      "low": 1.4900000095367432,
      "close": 1.5199999809265137,
      "volume": 53900
    },
    {
      "time": "2025-09-29",
      "open": 1.5199999809265137,
      "high": 1.5199999809265137,
      "low": 1.4800000190734863,
      "close": 1.4800000190734863,
      "volume": 38500
    },
    {
      "time": "2025-09-30",
      "open": 1.5,
      "high": 1.5099999904632568,
      "low": 1.4700000286102295,
      "close": 1.5,
      "volume": 42700
    },
    {
      "time": "2025-10-01",
      "open": 1.5099999904632568,
      "high": 1.5499999523162842,
      "low": 1.4989999532699585,
      "close": 1.5199999809265137,
      "volume": 25400
    },
    {
      "time": "2025-10-02",
      "open": 1.5199999809265137,
      "high": 1.5379999876022339,
      "low": 1.5,
      "close": 1.5099999904632568,
      "volume": 59800
    },
    {
      "time": "2025-10-03",
      "open": 1.5199999809265137,
      "high": 1.5399999618530273,
      "low": 1.4800000190734863,
      "close": 1.5099999904632568,
      "volume": 27800
    },
    {
      "time": "2025-10-06",
      "open": 1.5099999904632568,
      "high": 1.5499999523162842,
      "low": 1.5080000162124634,
      "close": 1.5299999713897705,
      "volume": 46300
    },
    {
      "time": "2025-10-07",
      "open": 1.5399999618530273,
      "high": 1.5499999523162842,
      "low": 1.5,
      "close": 1.5,
      "volume": 42300
    },
    {
      "time": "2025-10-08",
      "open": 1.5,
      "high": 1.559999942779541,
      "low": 1.4900000095367432,
      "close": 1.5299999713897705,
      "volume": 151600
    },
    {
      "time": "2025-10-09",
      "open": 1.5470000505447388,
      "high": 1.5470000505447388,
      "low": 1.5199999809265137,
      "close": 1.5299999713897705,
      "volume": 73200
    },
    {
      "time": "2025-10-10",
      "open": 1.5399999618530273,
      "high": 1.5399999618530273,
      "low": 1.5099999904632568,
      "close": 1.5099999904632568,
      "volume": 94600
    },
    {
      "time": "2025-10-13",
      "open": 1.5099999904632568,
      "high": 1.5299999713897705,
      "low": 1.5,
      "close": 1.5099999904632568,
      "volume": 13500
    },
    {
      "time": "2025-10-14",
      "open": 1.5199999809265137,
      "high": 1.559999942779541,
      "low": 1.4900000095367432,
      "close": 1.5499999523162842,
      "volume": 46600
    },
    {
      "time": "2025-10-15",
      "open": 1.5700000524520874,
      "high": 1.5700000524520874,
      "low": 1.5399999618530273,
      "close": 1.5499999523162842,
      "volume": 123300
    },
    {
      "time": "2025-10-16",
      "open": 1.5399999618530273,
      "high": 1.565000057220459,
      "low": 1.5,
      "close": 1.5399999618530273,
      "volume": 56600
    },
    {
      "time": "2025-10-17",
      "open": 1.5499999523162842,
      "high": 1.569000005722046,
      "low": 1.531999945640564,
      "close": 1.559999942779541,
      "volume": 9500
    },
    {
      "time": "2025-10-20",
      "open": 1.5700000524520874,
      "high": 1.5700000524520874,
      "low": 1.5199999809265137,
      "close": 1.5399999618530273,
      "volume": 47300
    },
    {
      "time": "2025-10-21",
      "open": 1.5099999904632568,
      "high": 1.5700000524520874,
      "low": 1.5099999904632568,
      "close": 1.5399999618530273,
      "volume": 53500
    },
    {
      "time": "2025-10-22",
      "open": 1.5299999713897705,
      "high": 1.5299999713897705,
      "low": 1.4700000286102295,
      "close": 1.4800000190734863,
      "volume": 43600
    },
    {
      "time": "2025-10-23",
      "open": 1.5,
      "high": 1.5,
      "low": 1.4600000381469727,
      "close": 1.4600000381469727,
      "volume": 36700
    },
    {
      "time": "2025-10-24",
      "open": 1.4800000190734863,
      "high": 1.5,
      "low": 1.4299999475479126,
      "close": 1.5,
      "volume": 112400
    },
    {
      "time": "2025-10-27",
      "open": 1.5,
      "high": 1.5,
      "low": 1.2300000190734863,
      "close": 1.2300000190734863,
      "volume": 317400
    },
    {
      "time": "2025-10-28",
      "open": 1.2999999523162842,
      "high": 1.409999966621399,
      "low": 1.2599999904632568,
      "close": 1.3799999952316284,
      "volume": 288400
    },
    {
      "time": "2025-10-29",
      "open": 1.3700000047683716,
      "high": 1.3799999952316284,
      "low": 1.2899999618530273,
      "close": 1.3200000524520874,
      "volume": 168800
    },
    {
      "time": "2025-10-30",
      "open": 1.340000033378601,
      "high": 1.3899999856948853,
      "low": 1.2899999618530273,
      "close": 1.3300000429153442,
      "volume": 144800
    },
    {
      "time": "2025-10-31",
      "open": 1.309999942779541,
      "high": 1.3600000143051147,
      "low": 1.2599999904632568,
      "close": 1.3600000143051147,
      "volume": 122700
    },
    {
      "time": "2025-11-03",
      "open": 1.3300000429153442,
      "high": 1.3300000429153442,
      "low": 1.2699999809265137,
      "close": 1.2999999523162842,
      "volume": 29000
    },
    {
      "time": "2025-11-04",
      "open": 1.2799999713897705,
      "high": 1.350000023841858,
      "low": 1.149999976158142,
      "close": 1.25,
      "volume": 101600
    },
    {
      "time": "2025-11-05",
      "open": 1.2899999618530273,
      "high": 1.3899999856948853,
      "low": 1.2649999856948853,
      "close": 1.3600000143051147,
      "volume": 94500
    },
    {
      "time": "2025-11-06",
      "open": 1.3300000429153442,
      "high": 1.3700000047683716,
      "low": 1.3200000524520874,
      "close": 1.3600000143051147,
      "volume": 52500
    },
    {
      "time": "2025-11-07",
      "open": 1.340000033378601,
      "high": 1.3700000047683716,
      "low": 1.3200000524520874,
      "close": 1.3700000047683716,
      "volume": 22900
    },
    {
      "time": "2025-11-10",
      "open": 1.3899999856948853,
      "high": 1.399999976158142,
      "low": 1.3550000190734863,
      "close": 1.3799999952316284,
      "volume": 22400
    },
    {
      "time": "2025-11-11",
      "open": 1.3600000143051147,
      "high": 1.409999966621399,
      "low": 1.350000023841858,
      "close": 1.409999966621399,
      "volume": 176600
    },
    {
      "time": "2025-11-12",
      "open": 1.3799999952316284,
      "high": 1.4700000286102295,
      "low": 1.3799999952316284,
      "close": 1.4299999475479126,
      "volume": 27700
    },
    {
      "time": "2025-11-13",
      "open": 1.4600000381469727,
      "high": 1.5,
      "low": 1.4299999475479126,
      "close": 1.440000057220459,
      "volume": 62700
    },
    {
      "time": "2025-11-14",
      "open": 1.2699999809265137,
      "high": 1.4900000095367432,
      "low": 1.2699999809265137,
      "close": 1.4700000286102295,
      "volume": 66400
    },
    {
      "time": "2025-11-17",
      "open": 1.440000057220459,
      "high": 1.4500000476837158,
      "low": 1.3300000429153442,
      "close": 1.340000033378601,
      "volume": 99600
    },
    {
      "time": "2025-11-18",
      "open": 1.3200000524520874,
      "high": 1.3899999856948853,
      "low": 1.3200000524520874,
      "close": 1.3700000047683716,
      "volume": 181700
    },
    {
      "time": "2025-11-19",
      "open": 1.350000023841858,
      "high": 1.3819999694824219,
      "low": 1.2899999618530273,
      "close": 1.350000023841858,
      "volume": 129500
    },
    {
      "time": "2025-11-20",
      "open": 1.3200000524520874,
      "high": 1.399999976158142,
      "low": 1.3200000524520874,
      "close": 1.350000023841858,
      "volume": 111300
    },
    {
      "time": "2025-11-21",
      "open": 1.3600000143051147,
      "high": 1.3799999952316284,
      "low": 1.3300000429153442,
      "close": 1.350000023841858,
      "volume": 94600
    },
    {
      "time": "2025-11-24",
      "open": 1.350000023841858,
      "high": 1.3899999856948853,
      "low": 1.3300000429153442,
      "close": 1.3799999952316284,
      "volume": 24200
    },
    {
      "time": "2025-11-25",
      "open": 1.399999976158142,
      "high": 1.399999976158142,
      "low": 1.3300000429153442,
      "close": 1.3700000047683716,
      "volume": 64000
    },
    {
      "time": "2025-11-26",
      "open": 1.3600000143051147,
      "high": 1.3760000467300415,
      "low": 1.340000033378601,
      "close": 1.340000033378601,
      "volume": 66800
    },
    {
      "time": "2025-11-28",
      "open": 1.3600000143051147,
      "high": 1.3899999856948853,
      "low": 1.340000033378601,
      "close": 1.3700000047683716,
      "volume": 147400
    },
    {
      "time": "2025-12-01",
      "open": 1.3300000429153442,
      "high": 1.3799999952316284,
      "low": 1.3300000429153442,
      "close": 1.3600000143051147,
      "volume": 76400
    },
    {
      "time": "2025-12-02",
      "open": 1.340000033378601,
      "high": 1.3700000047683716,
      "low": 1.340000033378601,
      "close": 1.3700000047683716,
      "volume": 51500
    },
    {
      "time": "2025-12-03",
      "open": 1.3600000143051147,
      "high": 1.3600000143051147,
      "low": 1.340000033378601,
      "close": 1.350000023841858,
      "volume": 26500
    },
    {
      "time": "2025-12-04",
      "open": 1.3200000524520874,
      "high": 1.3459999561309814,
      "low": 1.3200000524520874,
      "close": 1.3300000429153442,
      "volume": 35600
    },
    {
      "time": "2025-12-05",
      "open": 1.3300000429153442,
      "high": 1.3300000429153442,
      "low": 1.2400000095367432,
      "close": 1.25,
      "volume": 46400
    },
    {
      "time": "2025-12-08",
      "open": 1.2799999713897705,
      "high": 1.3300000429153442,
      "low": 1.215000033378601,
      "close": 1.2300000190734863,
      "volume": 26000
    },
    {
      "time": "2025-12-09",
      "open": 1.2300000190734863,
      "high": 1.2899999618530273,
      "low": 1.2200000286102295,
      "close": 1.2699999809265137,
      "volume": 39500
    },
    {
      "time": "2025-12-10",
      "open": 1.25,
      "high": 1.2999999523162842,
      "low": 1.2289999723434448,
      "close": 1.2799999713897705,
      "volume": 26900
    },
    {
      "time": "2025-12-11",
      "open": 1.2899999618530273,
      "high": 1.3200000524520874,
      "low": 1.2899999618530273,
      "close": 1.3200000524520874,
      "volume": 31800
    },
    {
      "time": "2025-12-12",
      "open": 1.2999999523162842,
      "high": 1.350000023841858,
      "low": 1.2899999618530273,
      "close": 1.2899999618530273,
      "volume": 21200
    },
    {
      "time": "2025-12-15",
      "open": 1.2899999618530273,
      "high": 1.2899999618530273,
      "low": 1.2400000095367432,
      "close": 1.25,
      "volume": 41000
    },
    {
      "time": "2025-12-16",
      "open": 1.2300000190734863,
      "high": 1.2699999809265137,
      "low": 1.1699999570846558,
      "close": 1.1699999570846558,
      "volume": 66900
    },
    {
      "time": "2025-12-17",
      "open": 1.1799999475479126,
      "high": 1.2450000047683716,
      "low": 1.1699999570846558,
      "close": 1.2000000476837158,
      "volume": 87500
    },
    {
      "time": "2025-12-18",
      "open": 1.2200000286102295,
      "high": 1.2200000286102295,
      "low": 1.190000057220459,
      "close": 1.2100000381469727,
      "volume": 6100
    },
    {
      "time": "2025-12-19",
      "open": 1.2300000190734863,
      "high": 1.2300000190734863,
      "low": 1.190000057220459,
      "close": 1.2000000476837158,
      "volume": 32000
    },
    {
      "time": "2025-12-22",
      "open": 1.2300000190734863,
      "high": 1.2300000190734863,
      "low": 1.2000000476837158,
      "close": 1.2200000286102295,
      "volume": 11700
    },
    {
      "time": "2025-12-23",
      "open": 1.2300000190734863,
      "high": 1.25,
      "low": 1.149999976158142,
      "close": 1.2000000476837158,
      "volume": 53700
    },
    {
      "time": "2025-12-24",
      "open": 1.190000057220459,
      "high": 1.25,
      "low": 1.1699999570846558,
      "close": 1.1699999570846558,
      "volume": 4800
    },
    {
      "time": "2025-12-26",
      "open": 1.1699999570846558,
      "high": 1.1950000524520874,
      "low": 1.149999976158142,
      "close": 1.1799999475479126,
      "volume": 21300
    },
    {
      "time": "2025-12-29",
      "open": 1.1699999570846558,
      "high": 1.190000057220459,
      "low": 1.1200000047683716,
      "close": 1.1299999952316284,
      "volume": 10800
    },
    {
      "time": "2025-12-30",
      "open": 1.1299999952316284,
      "high": 1.1299999952316284,
      "low": 1.0800000429153442,
      "close": 1.100000023841858,
      "volume": 27800
    },
    {
      "time": "2025-12-31",
      "open": 1.090000033378601,
      "high": 1.1339999437332153,
      "low": 1.0740000009536743,
      "close": 1.100000023841858,
      "volume": 54300
    },
    {
      "time": "2026-01-02",
      "open": 1.1100000143051147,
      "high": 1.1549999713897705,
      "low": 1.090000033378601,
      "close": 1.1200000047683716,
      "volume": 221900
    },
    {
      "time": "2026-01-05",
      "open": 1.149999976158142,
      "high": 1.2000000476837158,
      "low": 1.1239999532699585,
      "close": 1.2000000476837158,
      "volume": 18000
    },
    {
      "time": "2026-01-06",
      "open": 1.1740000247955322,
      "high": 1.2450000047683716,
      "low": 1.1740000247955322,
      "close": 1.2100000381469727,
      "volume": 47700
    },
    {
      "time": "2026-01-07",
      "open": 1.2200000286102295,
      "high": 1.2480000257492065,
      "low": 1.1799999475479126,
      "close": 1.1799999475479126,
      "volume": 16500
    },
    {
      "time": "2026-01-08",
      "open": 1.190000057220459,
      "high": 1.2400000095367432,
      "low": 1.190000057220459,
      "close": 1.2400000095367432,
      "volume": 18100
    },
    {
      "time": "2026-01-09",
      "open": 1.25,
      "high": 1.2599999904632568,
      "low": 1.2300000190734863,
      "close": 1.2300000190734863,
      "volume": 5300
    },
    {
      "time": "2026-01-12",
      "open": 1.2300000190734863,
      "high": 1.25,
      "low": 1.2000000476837158,
      "close": 1.2300000190734863,
      "volume": 17100
    },
    {
      "time": "2026-01-13",
      "open": 1.2200000286102295,
      "high": 1.2599999904632568,
      "low": 1.190000057220459,
      "close": 1.2599999904632568,
      "volume": 58300
    },
    {
      "time": "2026-01-14",
      "open": 1.2599999904632568,
      "high": 1.2649999856948853,
      "low": 1.1799999475479126,
      "close": 1.2599999904632568,
      "volume": 38000
    },
    {
      "time": "2026-01-15",
      "open": 1.2699999809265137,
      "high": 1.2990000247955322,
      "low": 1.2599999904632568,
      "close": 1.2899999618530273,
      "volume": 58200
    },
    {
      "time": "2026-01-16",
      "open": 1.2699999809265137,
      "high": 1.2999999523162842,
      "low": 1.2400000095367432,
      "close": 1.2999999523162842,
      "volume": 25600
    },
    {
      "time": "2026-01-20",
      "open": 1.2599999904632568,
      "high": 1.3049999475479126,
      "low": 1.2599999904632568,
      "close": 1.2799999713897705,
      "volume": 75600
    },
    {
      "time": "2026-01-21",
      "open": 1.2999999523162842,
      "high": 1.3200000524520874,
      "low": 1.149999976158142,
      "close": 1.2899999618530273,
      "volume": 83000
    },
    {
      "time": "2026-01-22",
      "open": 1.2999999523162842,
      "high": 1.340000033378601,
      "low": 1.2899999618530273,
      "close": 1.3300000429153442,
      "volume": 237300
    },
    {
      "time": "2026-01-23",
      "open": 1.3459999561309814,
      "high": 1.399999976158142,
      "low": 1.3200000524520874,
      "close": 1.399999976158142,
      "volume": 28700
    },
    {
      "time": "2026-01-26",
      "open": 1.4299999475479126,
      "high": 1.4500000476837158,
      "low": 1.399999976158142,
      "close": 1.4299999475479126,
      "volume": 42400
    },
    {
      "time": "2026-01-27",
      "open": 1.440000057220459,
      "high": 1.5199999809265137,
      "low": 1.409999966621399,
      "close": 1.5099999904632568,
      "volume": 83500
    },
    {
      "time": "2026-01-28",
      "open": 1.5199999809265137,
      "high": 1.5199999809265137,
      "low": 1.4700000286102295,
      "close": 1.5,
      "volume": 56000
    },
    {
      "time": "2026-01-29",
      "open": 1.4700000286102295,
      "high": 1.5199999809265137,
      "low": 1.4500000476837158,
      "close": 1.5199999809265137,
      "volume": 13300
    },
    {
      "time": "2026-01-30",
      "open": 1.5,
      "high": 1.5099999904632568,
      "low": 1.465000033378601,
      "close": 1.4700000286102295,
      "volume": 37700
    },
    {
      "time": "2026-02-02",
      "open": 1.4800000190734863,
      "high": 1.5,
      "low": 1.440000057220459,
      "close": 1.4800000190734863,
      "volume": 62400
    },
    {
      "time": "2026-02-03",
      "open": 1.5099999904632568,
      "high": 1.5299999713897705,
      "low": 1.4900000095367432,
      "close": 1.5299999713897705,
      "volume": 40700
    },
    {
      "time": "2026-02-04",
      "open": 1.5199999809265137,
      "high": 1.524999976158142,
      "low": 1.4900000095367432,
      "close": 1.5,
      "volume": 49800
    },
    {
      "time": "2026-02-05",
      "open": 1.4900000095367432,
      "high": 1.5099999904632568,
      "low": 1.475000023841858,
      "close": 1.4800000190734863,
      "volume": 20000
    },
    {
      "time": "2026-02-06",
      "open": 1.5,
      "high": 1.5499999523162842,
      "low": 1.5,
      "close": 1.5299999713897705,
      "volume": 167200
    },
    {
      "time": "2026-02-09",
      "open": 1.5,
      "high": 1.5399999618530273,
      "low": 1.399999976158142,
      "close": 1.5099999904632568,
      "volume": 126500
    },
    {
      "time": "2026-02-10",
      "open": 1.4700000286102295,
      "high": 1.5140000581741333,
      "low": 1.4600000381469727,
      "close": 1.4900000095367432,
      "volume": 49800
    },
    {
      "time": "2026-02-11",
      "open": 1.5,
      "high": 1.5,
      "low": 1.440000057220459,
      "close": 1.4800000190734863,
      "volume": 53200
    },
    {
      "time": "2026-02-12",
      "open": 1.4700000286102295,
      "high": 1.5299999713897705,
      "low": 1.4700000286102295,
      "close": 1.5,
      "volume": 81500
    },
    {
      "time": "2026-02-13",
      "open": 1.5299999713897705,
      "high": 1.5399999618530273,
      "low": 1.5099999904632568,
      "close": 1.5199999809265137,
      "volume": 36400
    },
    {
      "time": "2026-02-17",
      "open": 1.5399999618530273,
      "high": 1.5399999618530273,
      "low": 1.4900000095367432,
      "close": 1.5399999618530273,
      "volume": 18100
    },
    {
      "time": "2026-02-18",
      "open": 1.5199999809265137,
      "high": 1.5299999713897705,
      "low": 1.4800000190734863,
      "close": 1.5099999904632568,
      "volume": 9600
    },
    {
      "time": "2026-02-19",
      "open": 1.5,
      "high": 1.5230000019073486,
      "low": 1.4700000286102295,
      "close": 1.5099999904632568,
      "volume": 18900
    },
    {
      "time": "2026-02-20",
      "open": 1.4950000047683716,
      "high": 1.5399999618530273,
      "low": 1.4600000381469727,
      "close": 1.5199999809265137,
      "volume": 49600
    },
    {
      "time": "2026-02-23",
      "open": 1.5299999713897705,
      "high": 1.5299999713897705,
      "low": 1.409999966621399,
      "close": 1.4299999475479126,
      "volume": 24000
    },
    {
      "time": "2026-02-24",
      "open": 1.4600000381469727,
      "high": 1.4600000381469727,
      "low": 1.309999942779541,
      "close": 1.3700000047683716,
      "volume": 21700
    },
    {
      "time": "2026-02-25",
      "open": 1.3600000143051147,
      "high": 1.440000057220459,
      "low": 1.3600000143051147,
      "close": 1.4199999570846558,
      "volume": 35200
    },
    {
      "time": "2026-02-26",
      "open": 1.437000036239624,
      "high": 1.4700000286102295,
      "low": 1.4149999618530273,
      "close": 1.4600000381469727,
      "volume": 226200
    },
    {
      "time": "2026-02-27",
      "open": 1.4500000476837158,
      "high": 1.4600000381469727,
      "low": 1.399999976158142,
      "close": 1.409999966621399,
      "volume": 18000
    },
    {
      "time": "2026-03-02",
      "open": 1.409999966621399,
      "high": 1.4249999523162842,
      "low": 1.3700000047683716,
      "close": 1.399999976158142,
      "volume": 131700
    },
    {
      "time": "2026-03-03",
      "open": 1.399999976158142,
      "high": 1.399999976158142,
      "low": 1.3300000429153442,
      "close": 1.350000023841858,
      "volume": 139500
    },
    {
      "time": "2026-03-04",
      "open": 1.350000023841858,
      "high": 1.3700000047683716,
      "low": 1.2699999809265137,
      "close": 1.3200000524520874,
      "volume": 137200
    },
    {
      "time": "2026-03-05",
      "open": 1.3300000429153442,
      "high": 1.350000023841858,
      "low": 1.2799999713897705,
      "close": 1.2799999713897705,
      "volume": 20700
    },
    {
      "time": "2026-03-06",
      "open": 1.2699999809265137,
      "high": 1.309999942779541,
      "low": 1.2300000190734863,
      "close": 1.2899999618530273,
      "volume": 331300
    },
    {
      "time": "2026-03-09",
      "open": 1.2899999618530273,
      "high": 1.2899999618530273,
      "low": 1.2100000381469727,
      "close": 1.2599999904632568,
      "volume": 37500
    },
    {
      "time": "2026-03-10",
      "open": 1.2799999713897705,
      "high": 1.3200000524520874,
      "low": 1.2599999904632568,
      "close": 1.2799999713897705,
      "volume": 114400
    },
    {
      "time": "2026-03-11",
      "open": 1.2899999618530273,
      "high": 1.340000033378601,
      "low": 1.2599999904632568,
      "close": 1.2699999809265137,
      "volume": 158500
    },
    {
      "time": "2026-03-12",
      "open": 1.2799999713897705,
      "high": 1.309999942779541,
      "low": 1.2599999904632568,
      "close": 1.2599999904632568,
      "volume": 19700
    },
    {
      "time": "2026-03-13",
      "open": 1.25,
      "high": 1.2999999523162842,
      "low": 1.25,
      "close": 1.2799999713897705,
      "volume": 14900
    },
    {
      "time": "2026-03-16",
      "open": 1.2799999713897705,
      "high": 1.350000023841858,
      "low": 1.2799999713897705,
      "close": 1.2799999713897705,
      "volume": 88200
    },
    {
      "time": "2026-03-17",
      "open": 1.2699999809265137,
      "high": 1.3389999866485596,
      "low": 1.2699999809265137,
      "close": 1.2999999523162842,
      "volume": 22300
    },
    {
      "time": "2026-03-18",
      "open": 1.2699999809265137,
      "high": 1.3200000524520874,
      "low": 1.2599999904632568,
      "close": 1.2599999904632568,
      "volume": 9500
    },
    {
      "time": "2026-03-19",
      "open": 1.2999999523162842,
      "high": 1.3200000524520874,
      "low": 1.2699999809265137,
      "close": 1.2899999618530273,
      "volume": 19300
    },
    {
      "time": "2026-03-20",
      "open": 1.309999942779541,
      "high": 1.399999976158142,
      "low": 1.2549999952316284,
      "close": 1.399999976158142,
      "volume": 352600
    },
    {
      "time": "2026-03-23",
      "open": 1.440000057220459,
      "high": 1.440000057220459,
      "low": 1.3609999418258667,
      "close": 1.399999976158142,
      "volume": 148000
    },
    {
      "time": "2026-03-24",
      "open": 1.399999976158142,
      "high": 1.409999966621399,
      "low": 1.3700000047683716,
      "close": 1.3700000047683716,
      "volume": 20200
    },
    {
      "time": "2026-03-25",
      "open": 1.409999966621399,
      "high": 1.409999966621399,
      "low": 1.2999999523162842,
      "close": 1.3300000429153442,
      "volume": 154100
    },
    {
      "time": "2026-03-26",
      "open": 1.340000033378601,
      "high": 1.350000023841858,
      "low": 1.2999999523162842,
      "close": 1.2999999523162842,
      "volume": 9600
    },
    {
      "time": "2026-03-27",
      "open": 1.2799999713897705,
      "high": 1.2799999713897705,
      "low": 1.2000000476837158,
      "close": 1.2200000286102295,
      "volume": 149000
    },
    {
      "time": "2026-03-30",
      "open": 1.2400000095367432,
      "high": 1.2699999809265137,
      "low": 1.2100000381469727,
      "close": 1.2100000381469727,
      "volume": 43600
    },
    {
      "time": "2026-03-31",
      "open": 1.2300000190734863,
      "high": 1.2999999523162842,
      "low": 1.2300000190734863,
      "close": 1.2799999713897705,
      "volume": 149300
    },
    {
      "time": "2026-04-01",
      "open": 1.2799999713897705,
      "high": 1.3200000524520874,
      "low": 1.2699999809265137,
      "close": 1.2899999618530273,
      "volume": 220700
    },
    {
      "time": "2026-04-02",
      "open": 1.25,
      "high": 1.309999942779541,
      "low": 1.25,
      "close": 1.2699999809265137,
      "volume": 3300
    },
    {
      "time": "2026-04-06",
      "open": 1.2899999618530273,
      "high": 1.3200000524520874,
      "low": 1.2719999551773071,
      "close": 1.3200000524520874,
      "volume": 56100
    },
    {
      "time": "2026-04-07",
      "open": 1.3200000524520874,
      "high": 1.350000023841858,
      "low": 1.2899999618530273,
      "close": 1.3300000429153442,
      "volume": 179700
    },
    {
      "time": "2026-04-08",
      "open": 1.3799999952316284,
      "high": 1.409999966621399,
      "low": 1.340000033378601,
      "close": 1.3899999856948853,
      "volume": 182400
    },
    {
      "time": "2026-04-09",
      "open": 1.409999966621399,
      "high": 1.409999966621399,
      "low": 1.3600000143051147,
      "close": 1.3799999952316284,
      "volume": 26200
    },
    {
      "time": "2026-04-10",
      "open": 1.350000023841858,
      "high": 1.3799999952316284,
      "low": 1.3300000429153442,
      "close": 1.3799999952316284,
      "volume": 19200
    },
    {
      "time": "2026-04-13",
      "open": 1.3700000047683716,
      "high": 1.3700000047683716,
      "low": 1.309999942779541,
      "close": 1.350000023841858,
      "volume": 58300
    },
    {
      "time": "2026-04-14",
      "open": 1.340000033378601,
      "high": 1.340000033378601,
      "low": 1.2799999713897705,
      "close": 1.3200000524520874,
      "volume": 31800
    },
    {
      "time": "2026-04-15",
      "open": 1.309999942779541,
      "high": 1.350000023841858,
      "low": 1.2799999713897705,
      "close": 1.340000033378601,
      "volume": 28400
    },
    {
      "time": "2026-04-16",
      "open": 1.3600000143051147,
      "high": 1.3600000143051147,
      "low": 1.3200000524520874,
      "close": 1.3600000143051147,
      "volume": 70700
    },
    {
      "time": "2026-04-17",
      "open": 1.3600000143051147,
      "high": 1.3600000143051147,
      "low": 1.3200000524520874,
      "close": 1.3300000429153442,
      "volume": 18600
    },
    {
      "time": "2026-04-20",
      "open": 1.3300000429153442,
      "high": 1.3370000123977661,
      "low": 1.25,
      "close": 1.2699999809265137,
      "volume": 29600
    },
    {
      "time": "2026-04-21",
      "open": 1.2899999618530273,
      "high": 1.2899999618530273,
      "low": 1.2599999904632568,
      "close": 1.2799999713897705,
      "volume": 13700
    },
    {
      "time": "2026-04-22",
      "open": 1.2699999809265137,
      "high": 1.2899999618530273,
      "low": 1.2300000190734863,
      "close": 1.2300000190734863,
      "volume": 18900
    },
    {
      "time": "2026-04-23",
      "open": 1.2300000190734863,
      "high": 1.284000039100647,
      "low": 1.0829999446868896,
      "close": 1.090000033378601,
      "volume": 73400
    },
    {
      "time": "2026-04-24",
      "open": 1.1299999952316284,
      "high": 1.1390000581741333,
      "low": 1.059999942779541,
      "close": 1.090000033378601,
      "volume": 50700
    },
    {
      "time": "2026-04-27",
      "open": 1.1200000047683716,
      "high": 1.13100004196167,
      "low": 1.0499999523162842,
      "close": 1.090000033378601,
      "volume": 52900
    },
    {
      "time": "2026-04-28",
      "open": 1.100000023841858,
      "high": 1.1139999628067017,
      "low": 1.0800000429153442,
      "close": 1.0800000429153442,
      "volume": 12100
    },
    {
      "time": "2026-04-29",
      "open": 1.0700000524520874,
      "high": 1.100000023841858,
      "low": 1.0700000524520874,
      "close": 1.090000033378601,
      "volume": 11700
    },
    {
      "time": "2026-04-30",
      "open": 1.100000023841858,
      "high": 1.1169999837875366,
      "low": 1.0800000429153442,
      "close": 1.1100000143051147,
      "volume": 134600
    },
    {
      "time": "2026-05-01",
      "open": 1.1200000047683716,
      "high": 1.1619999408721924,
      "low": 1.1100000143051147,
      "close": 1.159999966621399,
      "volume": 158300
    },
    {
      "time": "2026-05-04",
      "open": 1.149999976158142,
      "high": 1.149999976158142,
      "low": 1.0800000429153442,
      "close": 1.1100000143051147,
      "volume": 47900
    },
    {
      "time": "2026-05-05",
      "open": 1.100000023841858,
      "high": 1.1699999570846558,
      "low": 1.090000033378601,
      "close": 1.159999966621399,
      "volume": 29400
    },
    {
      "time": "2026-05-06",
      "open": 1.159999966621399,
      "high": 1.25,
      "low": 1.159999966621399,
      "close": 1.2100000381469727,
      "volume": 125300
    },
    {
      "time": "2026-05-07",
      "open": 1.2200000286102295,
      "high": 1.2699999809265137,
      "low": 1.2100000381469727,
      "close": 1.25,
      "volume": 47600
    },
    {
      "time": "2026-05-08",
      "open": 1.2699999809265137,
      "high": 1.309999942779541,
      "low": 1.2599999904632568,
      "close": 1.2899999618530273,
      "volume": 71200
    },
    {
      "time": "2026-05-11",
      "open": 1.2699999809265137,
      "high": 1.309999942779541,
      "low": 1.2599999904632568,
      "close": 1.2999999523162842,
      "volume": 83600
    },
    {
      "time": "2026-05-12",
      "open": 1.309999942779541,
      "high": 1.309999942779541,
      "low": 1.2200000286102295,
      "close": 1.2799999713897705,
      "volume": 35200
    },
    {
      "time": "2026-05-13",
      "open": 1.2899999618530273,
      "high": 1.2899999618530273,
      "low": 1.2400000095367432,
      "close": 1.25,
      "volume": 14200
    },
    {
      "time": "2026-05-14",
      "open": 1.25,
      "high": 1.2799999713897705,
      "low": 1.2200000286102295,
      "close": 1.2400000095367432,
      "volume": 38200
    },
    {
      "time": "2026-05-15",
      "open": 1.2300000190734863,
      "high": 1.2400000095367432,
      "low": 1.059999942779541,
      "close": 1.2100000381469727,
      "volume": 71000
    },
    {
      "time": "2026-05-18",
      "open": 1.2100000381469727,
      "high": 1.2100000381469727,
      "low": 1.1699999570846558,
      "close": 1.2000000476837158,
      "volume": 22500
    },
    {
      "time": "2026-05-19",
      "open": 1.1699999570846558,
      "high": 1.2100000381469727,
      "low": 1.159999966621399,
      "close": 1.1799999475479126,
      "volume": 36500
    },
    {
      "time": "2026-05-20",
      "open": 1.2000000476837158,
      "high": 1.2300000190734863,
      "low": 1.1799999475479126,
      "close": 1.2200000286102295,
      "volume": 46500
    },
    {
      "time": "2026-05-21",
      "open": 1.2000000476837158,
      "high": 1.25,
      "low": 1.125,
      "close": 1.2200000286102295,
      "volume": 136800
    },
    {
      "time": "2026-05-22",
      "open": 1.2100000381469727,
      "high": 1.25,
      "low": 1.2100000381469727,
      "close": 1.2400000095367432,
      "volume": 15900
    },
    {
      "time": "2026-05-26",
      "open": 1.2400000095367432,
      "high": 1.2400000095367432,
      "low": 1.1619999408721924,
      "close": 1.2200000286102295,
      "volume": 76700
    },
    {
      "time": "2026-05-27",
      "open": 1.2300000190734863,
      "high": 1.2400000095367432,
      "low": 1.2000000476837158,
      "close": 1.2300000190734863,
      "volume": 14800
    },
    {
      "time": "2026-05-28",
      "open": 1.2200000286102295,
      "high": 1.25,
      "low": 1.159999966621399,
      "close": 1.2100000381469727,
      "volume": 48800
    },
    {
      "time": "2026-05-29",
      "open": 1.1699999570846558,
      "high": 1.2029999494552612,
      "low": 1.159999966621399,
      "close": 1.1699999570846558,
      "volume": 35400
    },
    {
      "time": "2026-06-01",
      "open": 1.1399999856948853,
      "high": 1.2000000476837158,
      "low": 1.1050000190734863,
      "close": 1.1200000047683716,
      "volume": 84500
    },
    {
      "time": "2026-06-02",
      "open": 1.1399999856948853,
      "high": 1.1799999475479126,
      "low": 1.1299999952316284,
      "close": 1.149999976158142,
      "volume": 64400
    },
    {
      "time": "2026-06-03",
      "open": 1.1200000047683716,
      "high": 1.159999966621399,
      "low": 1.1169999837875366,
      "close": 1.1399999856948853,
      "volume": 44000
    },
    {
      "time": "2026-06-04",
      "open": 1.1299999952316284,
      "high": 1.2400000095367432,
      "low": 1.1299999952316284,
      "close": 1.2400000095367432,
      "volume": 78500
    },
    {
      "time": "2026-06-05",
      "open": 1.2200000286102295,
      "high": 1.2200000286102295,
      "low": 1.1399999856948853,
      "close": 1.149999976158142,
      "volume": 38200
    },
    {
      "time": "2026-06-08",
      "open": 1.190000057220459,
      "high": 1.2300000190734863,
      "low": 1.1519999504089355,
      "close": 1.2100000381469727,
      "volume": 47900
    },
    {
      "time": "2026-06-09",
      "open": 1.2300000190734863,
      "high": 1.2400000095367432,
      "low": 1.190000057220459,
      "close": 1.2300000190734863,
      "volume": 12900
    },
    {
      "time": "2026-06-10",
      "open": 1.25,
      "high": 1.25,
      "low": 1.1950000524520874,
      "close": 1.2200000286102295,
      "volume": 70400
    },
    {
      "time": "2026-06-11",
      "open": 1.2400000095367432,
      "high": 1.2400000095367432,
      "low": 1.0499999523162842,
      "close": 1.2100000381469727,
      "volume": 219400
    },
    {
      "time": "2026-06-12",
      "open": 1.190000057220459,
      "high": 1.2300000190734863,
      "low": 1.1699999570846558,
      "close": 1.2000000476837158,
      "volume": 40900
    },
    {
      "time": "2026-06-15",
      "open": 1.190000057220459,
      "high": 1.25,
      "low": 1.1799999475479126,
      "close": 1.190000057220459,
      "volume": 155500
    },
    {
      "time": "2026-06-16",
      "open": 1.2000000476837158,
      "high": 1.25,
      "low": 1.159999966621399,
      "close": 1.2400000095367432,
      "volume": 80900
    },
    {
      "time": "2026-06-17",
      "open": 1.25,
      "high": 1.25,
      "low": 1.2100000381469727,
      "close": 1.2300000190734863,
      "volume": 18400
    },
    {
      "time": "2026-06-18",
      "open": 1.2200000286102295,
      "high": 1.2400000095367432,
      "low": 1.159999966621399,
      "close": 1.2400000095367432,
      "volume": 38700
    },
    {
      "time": "2026-06-22",
      "open": 1.2200000286102295,
      "high": 1.2400000095367432,
      "low": 1.187000036239624,
      "close": 1.2000000476837158,
      "volume": 27100
    },
    {
      "time": "2026-06-23",
      "open": 1.2100000381469727,
      "high": 1.2300000190734863,
      "low": 1.2000000476837158,
      "close": 1.2200000286102295,
      "volume": 13900
    },
    {
      "time": "2026-06-24",
      "open": 1.2100000381469727,
      "high": 1.2400000095367432,
      "low": 1.2050000429153442,
      "close": 1.2300000190734863,
      "volume": 25400
    },
    {
      "time": "2026-06-25",
      "open": 1.2400000095367432,
      "high": 1.2899999618530273,
      "low": 1.2100000381469727,
      "close": 1.25,
      "volume": 127900
    },
    {
      "time": "2026-06-26",
      "open": 1.2400000095367432,
      "high": 1.309999942779541,
      "low": 1.159999966621399,
      "close": 1.2999999523162842,
      "volume": 77300
    },
    {
      "time": "2026-06-29",
      "open": 1.309999942779541,
      "high": 1.3109999895095825,
      "low": 1.2300000190734863,
      "close": 1.2799999713897705,
      "volume": 28000
    },
    {
      "time": "2026-06-30",
      "open": 1.2699999809265137,
      "high": 1.315000057220459,
      "low": 1.2400000095367432,
      "close": 1.25,
      "volume": 37300
    },
    {
      "time": "2026-07-01",
      "open": 1.2699999809265137,
      "high": 1.309999942779541,
      "low": 1.2400000095367432,
      "close": 1.2599999904632568,
      "volume": 11900
    },
    {
      "time": "2026-07-02",
      "open": 1.2899999618530273,
      "high": 1.309999942779541,
      "low": 1.2100000381469727,
      "close": 1.25,
      "volume": 28900
    },
    {
      "time": "2026-07-06",
      "open": 1.2300000190734863,
      "high": 1.25,
      "low": 1.2000000476837158,
      "close": 1.2000000476837158,
      "volume": 19700
    },
    {
      "time": "2026-07-07",
      "open": 1.190000057220459,
      "high": 1.2799999713897705,
      "low": 1.1799999475479126,
      "close": 1.2100000381469727,
      "volume": 9500
    },
    {
      "time": "2026-07-08",
      "open": 1.2200000286102295,
      "high": 1.2899999618530273,
      "low": 1.2000000476837158,
      "close": 1.2100000381469727,
      "volume": 39900
    },
    {
      "time": "2026-07-09",
      "open": 1.190000057220459,
      "high": 1.2599999904632568,
      "low": 1.0800000429153442,
      "close": 1.100000023841858,
      "volume": 208600
    },
    {
      "time": "2026-07-10",
      "open": 1.1100000143051147,
      "high": 1.149999976158142,
      "low": 1.0549999475479126,
      "close": 1.090000033378601,
      "volume": 39600
    },
    {
      "time": "2026-07-13",
      "open": 1.100000023841858,
      "high": 1.1460000276565552,
      "low": 1.059999942779541,
      "close": 1.0800000429153442,
      "volume": 51000
    },
    {
      "time": "2026-07-14",
      "open": 1.100000023841858,
      "high": 1.1299999952316284,
      "low": 1.0800000429153442,
      "close": 1.090000033378601,
      "volume": 31700
    },
    {
      "time": "2026-07-15",
      "open": 1.0800000429153442,
      "high": 1.1699999570846558,
      "low": 1.059999942779541,
      "close": 1.0700000524520874,
      "volume": 43300
    },
    {
      "time": "2026-07-16",
      "open": 1.0800000429153442,
      "high": 1.1399999856948853,
      "low": 1.0700000524520874,
      "close": 1.090000033378601,
      "volume": 71400
    },
    {
      "time": "2026-07-17",
      "open": 1.090000033378601,
      "high": 1.1299999952316284,
      "low": 1.059999942779541,
      "close": 1.0800000429153442,
      "volume": 10400
    },
    {
      "time": "2026-07-20",
      "open": 1.0700000524520874,
      "high": 1.1100000143051147,
      "low": 1.0499999523162842,
      "close": 1.0700000524520874,
      "volume": 19900
    },
    {
      "time": "2026-07-21",
      "open": 1.059999942779541,
      "high": 1.1299999952316284,
      "low": 1.059999942779541,
      "close": 1.1100000143051147,
      "volume": 15300
    },
    {
      "time": "2026-07-22",
      "open": 1.100000023841858,
      "high": 1.1299999952316284,
      "low": 1.0800000429153442,
      "close": 1.090000033378601,
      "volume": 16300
    },
    {
      "time": "2026-07-23",
      "open": 1.0950000286102295,
      "high": 1.1299999952316284,
      "low": 1.0499999523162842,
      "close": 1.0700000524520874,
      "volume": 30000
    },
    {
      "time": "2026-07-24",
      "open": 1.0800000429153442,
      "high": 1.100000023841858,
      "low": 1.0700000524520874,
      "close": 1.0700000524520874,
      "volume": 9600
    },
    {
      "time": "2026-07-27",
      "open": 1.0700000524520874,
      "high": 1.1299999952316284,
      "low": 1.0700000524520874,
      "close": 1.090000033378601,
      "volume": 8800
    },
    {
      "time": "2026-07-28",
      "open": 1.128000020980835,
      "high": 1.1699999570846558,
      "low": 1.0700000524520874,
      "close": 1.1100000143051147,
      "volume": 24300
    },
    {
      "time": "2026-07-29",
      "open": 1.159999966621399,
      "high": 1.159999966621399,
      "low": 1.059999942779541,
      "close": 1.090000033378601,
      "volume": 15500
    },
    {
      "time": "2026-07-30",
      "open": 1.1100000143051147,
      "high": 1.1200000047683716,
      "low": 1.0800000429153442,
      "close": 1.0800000429153442,
      "volume": 23800
    },
    {
      "time": "2026-07-31",
      "open": 1.1100000143051147,
      "high": 1.1109999418258667,
      "low": 1.0800000429153442,
      "close": 1.100000023841858,
      "volume": 19700
    },
    {
      "time": "2026-08-03",
      "open": 1.1399999856948853,
      "high": 1.159999966621399,
      "low": 1.0800000429153442,
      "close": 1.090000033378601,
      "volume": 72800
    },
    {
      "time": "2026-08-04",
      "open": 1.100000023841858,
      "high": 1.1399999856948853,
      "low": 1.0700000524520874,
      "close": 1.100000023841858,
      "volume": 35800
    },
    {
      "time": "2026-08-05",
      "open": 1.1100000143051147,
      "high": 1.1100000143051147,
      "low": 1.0399999618530273,
      "close": 1.1100000143051147,
      "volume": 15300
    },
    {
      "time": "2026-08-06",
      "open": 1.100000023841858,
      "high": 1.1200000047683716,
      "low": 1.0850000381469727,
      "close": 1.1200000047683716,
      "volume": 19300
    },
    {
      "time": "2026-08-07",
      "open": 1.0099999904632568,
      "high": 1.1100000143051147,
      "low": 1.0099999904632568,
      "close": 1.0800000429153442,
      "volume": 26900
    },
    {
      "time": "2026-08-10",
      "open": 1.0800000429153442,
      "high": 1.0800000429153442,
      "low": 1.0299999713897705,
      "close": 1.059999942779541,
      "volume": 17300
    },
    {
      "time": "2026-08-11",
      "open": 1.0499999523162842,
      "high": 1.100000023841858,
      "low": 1.0199999809265137,
      "close": 1.0399999618530273,
      "volume": 31700
    },
    {
      "time": "2026-08-12",
      "open": 1.059999942779541,
      "high": 1.0800000429153442,
      "low": 1.024999976158142,
      "close": 1.0399999618530273,
      "volume": 56800
    },
    {
      "time": "2026-08-13",
      "open": 1.0299999713897705,
      "high": 1.0499999523162842,
      "low": 1.0299999713897705,
      "close": 1.0299999713897705,
      "volume": 22700
    },
    {
      "time": "2026-08-14",
      "open": 1.0299999713897705,
      "high": 1.0499999523162842,
      "low": 1.0199999809265137,
      "close": 1.0299999713897705,
      "volume": 60200
    },
    {
      "time": "2026-08-17",
      "open": 1.0099999904632568,
      "high": 1.059999942779541,
      "low": 1.0099999904632568,
      "close": 1.0399999618530273,
      "volume": 27300
    },
    {
      "time": "2026-08-18",
      "open": 1.059999942779541,
      "high": 1.0679999589920044,
      "low": 1.0199999809265137,
      "close": 1.0399999618530273,
      "volume": 10400
    },
    {
      "time": "2026-08-19",
      "open": 1.0499999523162842,
      "high": 1.0700000524520874,
      "low": 1.0299999713897705,
      "close": 1.0299999713897705,
      "volume": 12000
    },
    {
      "time": "2026-08-20",
      "open": 1.0099999904632568,
      "high": 1.0499999523162842,
      "low": 1.0099999904632568,
      "close": 1.0399999618530273,
      "volume": 21700
    },
    {
      "time": "2026-08-21",
      "open": 1.0299999713897705,
      "high": 1.0399999618530273,
      "low": 0.9409999847412109,
      "close": 0.9800000190734863,
      "volume": 77900
    },
    {
      "time": "2026-08-24",
      "open": 0.9449999928474426,
      "high": 0.9639999866485596,
      "low": 0.8629999756813049,
      "close": 0.9200000166893005,
      "volume": 59700
    },
    {
      "time": "2026-08-25",
      "open": 0.9800000190734863,
      "high": 1.003999948501587,
      "low": 0.9700000286102295,
      "close": 0.9779999852180481,
      "volume": 35900
    },
    {
      "time": "2026-08-26",
      "open": 0.9700000286102295,
      "high": 1.0099999904632568,
      "low": 0.9589999914169312,
      "close": 0.9739999771118164,
      "volume": 24600
    },
    {
      "time": "2026-08-27",
      "open": 0.9549999833106995,
      "high": 1.059999942779541,
      "low": 0.9399999976158142,
      "close": 0.9950000047683716,
      "volume": 121100
    },
    {
      "time": "2026-08-28",
      "open": 0.9829999804496765,
      "high": 1.059999942779541,
      "low": 0.9679999947547913,
      "close": 0.9990000128746033,
      "volume": 10100
    },
    {
      "time": "2026-08-31",
      "open": 0.9990000128746033,
      "high": 0.9990000128746033,
      "low": 0.9200000166893005,
      "close": 0.9779999852180481,
      "volume": 17900
    },
    {
      "time": "2026-09-01",
      "open": 0.9900000095367432,
      "high": 1.100000023841858,
      "low": 0.9900000095367432,
      "close": 1.0299999713897705,
      "volume": 357300
    },
    {
      "time": "2026-09-02",
      "open": 1.0199999809265137,
      "high": 1.100000023841858,
      "low": 1.0199999809265137,
      "close": 1.100000023841858,
      "volume": 462600
    },
    {
      "time": "2026-09-03",
      "open": 1.100000023841858,
      "high": 1.1200000047683716,
      "low": 1.0399999618530273,
      "close": 1.0499999523162842,
      "volume": 331000
    },
    {
      "time": "2026-09-04",
      "open": 1.0199999809265137,
      "high": 1.0850000381469727,
      "low": 1.0199999809265137,
      "close": 1.0700000524520874,
      "volume": 88700
    },
    {
      "time": "2026-09-08",
      "open": 1.0800000429153442,
      "high": 1.0950000286102295,
      "low": 1.0399999618530273,
      "close": 1.0700000524520874,
      "volume": 32100
    },
    {
      "time": "2026-09-09",
      "open": 1.059999942779541,
      "high": 1.0800000429153442,
      "low": 1.0299999713897705,
      "close": 1.059999942779541,
      "volume": 24800
    },
    {
      "time": "2026-09-10",
      "open": 1.059999942779541,
      "high": 1.059999942779541,
      "low": 1.0399999618530273,
      "close": 1.0499999523162842,
      "volume": 18400
    },
    {
      "time": "2026-09-11",
      "open": 0.9950000047683716,
      "high": 1.090000033378601,
      "low": 0.9950000047683716,
      "close": 1.0099999904632568,
      "volume": 148300
    },
    {
      "time": "2026-09-14",
      "open": 0.9900000095367432,
      "high": 1.0499999523162842,
      "low": 0.970300018787384,
      "close": 1.034999966621399,
      "volume": 30671
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 1.4519999957084655
    },
    {
      "time": "2025-11-24",
      "value": 1.4489999961853028
    },
    {
      "time": "2025-11-25",
      "value": 1.446199996471405
    },
    {
      "time": "2025-11-26",
      "value": 1.4427999973297119
    },
    {
      "time": "2025-11-28",
      "value": 1.4401999974250794
    },
    {
      "time": "2025-12-01",
      "value": 1.4367999982833863
    },
    {
      "time": "2025-12-02",
      "value": 1.4339999985694885
    },
    {
      "time": "2025-12-03",
      "value": 1.4311999988555908
    },
    {
      "time": "2025-12-04",
      "value": 1.4275999999046325
    },
    {
      "time": "2025-12-05",
      "value": 1.4227999997138978
    },
    {
      "time": "2025-12-08",
      "value": 1.417000000476837
    },
    {
      "time": "2025-12-09",
      "value": 1.4127999997138978
    },
    {
      "time": "2025-12-10",
      "value": 1.4083999991416931
    },
    {
      "time": "2025-12-11",
      "value": 1.4044000005722046
    },
    {
      "time": "2025-12-12",
      "value": 1.4
    },
    {
      "time": "2025-12-15",
      "value": 1.3948000001907348
    },
    {
      "time": "2025-12-16",
      "value": 1.3875999999046327
    },
    {
      "time": "2025-12-17",
      "value": 1.381600000858307
    },
    {
      "time": "2025-12-18",
      "value": 1.375200002193451
    },
    {
      "time": "2025-12-19",
      "value": 1.3686000037193298
    },
    {
      "time": "2025-12-22",
      "value": 1.3628000044822692
    },
    {
      "time": "2025-12-23",
      "value": 1.3566000056266785
    },
    {
      "time": "2025-12-24",
      "value": 1.349000005722046
    },
    {
      "time": "2025-12-26",
      "value": 1.3416000056266784
    },
    {
      "time": "2025-12-29",
      "value": 1.3334000062942506
    },
    {
      "time": "2025-12-30",
      "value": 1.3242000079154967
    },
    {
      "time": "2025-12-31",
      "value": 1.3154000091552733
    },
    {
      "time": "2026-01-02",
      "value": 1.3070000100135803
    },
    {
      "time": "2026-01-05",
      "value": 1.3014000105857848
    },
    {
      "time": "2026-01-06",
      "value": 1.296400010585785
    },
    {
      "time": "2026-01-07",
      "value": 1.2900000095367432
    },
    {
      "time": "2026-01-08",
      "value": 1.2902000093460082
    },
    {
      "time": "2026-01-09",
      "value": 1.2872000098228455
    },
    {
      "time": "2026-01-12",
      "value": 1.2854000091552735
    },
    {
      "time": "2026-01-13",
      "value": 1.2840000081062317
    },
    {
      "time": "2026-01-14",
      "value": 1.2820000076293945
    },
    {
      "time": "2026-01-15",
      "value": 1.2818000078201295
    },
    {
      "time": "2026-01-16",
      "value": 1.2828000068664551
    },
    {
      "time": "2026-01-20",
      "value": 1.281200006008148
    },
    {
      "time": "2026-01-21",
      "value": 1.2798000049591065
    },
    {
      "time": "2026-01-22",
      "value": 1.2790000057220459
    },
    {
      "time": "2026-01-23",
      "value": 1.279400005340576
    },
    {
      "time": "2026-01-26",
      "value": 1.2798000049591065
    },
    {
      "time": "2026-01-27",
      "value": 1.2814000058174133
    },
    {
      "time": "2026-01-28",
      "value": 1.2826000046730042
    },
    {
      "time": "2026-01-29",
      "value": 1.2836000037193298
    },
    {
      "time": "2026-01-30",
      "value": 1.2862000036239625
    },
    {
      "time": "2026-02-02",
      "value": 1.2884000039100647
    },
    {
      "time": "2026-02-03",
      "value": 1.292000002861023
    },
    {
      "time": "2026-02-04",
      "value": 1.2950000023841859
    },
    {
      "time": "2026-02-05",
      "value": 1.2976000022888183
    },
    {
      "time": "2026-02-06",
      "value": 1.3006000018119812
    },
    {
      "time": "2026-02-09",
      "value": 1.3034000015258789
    },
    {
      "time": "2026-02-10",
      "value": 1.3064000010490417
    },
    {
      "time": "2026-02-11",
      "value": 1.308600001335144
    },
    {
      "time": "2026-02-12",
      "value": 1.3114000010490416
    },
    {
      "time": "2026-02-13",
      "value": 1.3144000005722045
    },
    {
      "time": "2026-02-17",
      "value": 1.318199999332428
    },
    {
      "time": "2026-02-18",
      "value": 1.3217999982833861
    },
    {
      "time": "2026-02-19",
      "value": 1.3269999980926515
    },
    {
      "time": "2026-02-20",
      "value": 1.332799997329712
    },
    {
      "time": "2026-02-23",
      "value": 1.3359999966621399
    },
    {
      "time": "2026-02-24",
      "value": 1.3377999973297119
    },
    {
      "time": "2026-02-25",
      "value": 1.3397999954223634
    },
    {
      "time": "2026-02-26",
      "value": 1.3431999969482422
    },
    {
      "time": "2026-02-27",
      "value": 1.34639999628067
    },
    {
      "time": "2026-03-02",
      "value": 1.35099999666214
    },
    {
      "time": "2026-03-03",
      "value": 1.3539999961853026
    },
    {
      "time": "2026-03-04",
      "value": 1.356199996471405
    },
    {
      "time": "2026-03-05",
      "value": 1.3577999949455262
    },
    {
      "time": "2026-03-06",
      "value": 1.359199993610382
    },
    {
      "time": "2026-03-09",
      "value": 1.3603999924659729
    },
    {
      "time": "2026-03-10",
      "value": 1.362599992752075
    },
    {
      "time": "2026-03-11",
      "value": 1.3643999934196471
    },
    {
      "time": "2026-03-12",
      "value": 1.3669999933242798
    },
    {
      "time": "2026-03-13",
      "value": 1.370599992275238
    },
    {
      "time": "2026-03-16",
      "value": 1.3741999912261962
    },
    {
      "time": "2026-03-17",
      "value": 1.3777999901771545
    },
    {
      "time": "2026-03-18",
      "value": 1.3789999890327453
    },
    {
      "time": "2026-03-19",
      "value": 1.3805999875068664
    },
    {
      "time": "2026-03-20",
      "value": 1.384999988079071
    },
    {
      "time": "2026-03-23",
      "value": 1.388199987411499
    },
    {
      "time": "2026-03-24",
      "value": 1.3909999871253966
    },
    {
      "time": "2026-03-25",
      "value": 1.3929999876022339
    },
    {
      "time": "2026-03-26",
      "value": 1.3937999868392945
    },
    {
      "time": "2026-03-27",
      "value": 1.3929999876022339
    },
    {
      "time": "2026-03-30",
      "value": 1.3913999891281128
    },
    {
      "time": "2026-03-31",
      "value": 1.3909999895095826
    },
    {
      "time": "2026-04-01",
      "value": 1.3911999893188476
    },
    {
      "time": "2026-04-02",
      "value": 1.3907999897003174
    },
    {
      "time": "2026-04-06",
      "value": 1.3905999898910522
    },
    {
      "time": "2026-04-07",
      "value": 1.3891999912261963
    },
    {
      "time": "2026-04-08",
      "value": 1.3883999919891357
    },
    {
      "time": "2026-04-09",
      "value": 1.3857999920845032
    },
    {
      "time": "2026-04-10",
      "value": 1.3833999919891358
    },
    {
      "time": "2026-04-13",
      "value": 1.3799999928474427
    },
    {
      "time": "2026-04-14",
      "value": 1.3769999933242798
    },
    {
      "time": "2026-04-15",
      "value": 1.3741999936103821
    },
    {
      "time": "2026-04-16",
      "value": 1.370799994468689
    },
    {
      "time": "2026-04-17",
      "value": 1.3673999953269957
    },
    {
      "time": "2026-04-20",
      "value": 1.3631999945640565
    },
    {
      "time": "2026-04-21",
      "value": 1.3581999945640564
    },
    {
      "time": "2026-04-22",
      "value": 1.352599995136261
    },
    {
      "time": "2026-04-23",
      "value": 1.344599995613098
    },
    {
      "time": "2026-04-24",
      "value": 1.3367999958992005
    },
    {
      "time": "2026-04-27",
      "value": 1.3285999965667725
    },
    {
      "time": "2026-04-28",
      "value": 1.319799997806549
    },
    {
      "time": "2026-04-29",
      "value": 1.3107999992370605
    },
    {
      "time": "2026-04-30",
      "value": 1.3027999997138977
    },
    {
      "time": "2026-05-01",
      "value": 1.2957999992370606
    },
    {
      "time": "2026-05-04",
      "value": 1.2875999999046326
    },
    {
      "time": "2026-05-05",
      "value": 1.2822000002861023
    },
    {
      "time": "2026-05-06",
      "value": 1.2790000009536744
    },
    {
      "time": "2026-05-07",
      "value": 1.2756000018119813
    },
    {
      "time": "2026-05-08",
      "value": 1.2722000002861023
    },
    {
      "time": "2026-05-11",
      "value": 1.27
    },
    {
      "time": "2026-05-12",
      "value": 1.2675999999046326
    },
    {
      "time": "2026-05-13",
      "value": 1.2655999994277953
    },
    {
      "time": "2026-05-14",
      "value": 1.2639999985694885
    },
    {
      "time": "2026-05-15",
      "value": 1.2625999999046327
    },
    {
      "time": "2026-05-18",
      "value": 1.2608000016212464
    },
    {
      "time": "2026-05-19",
      "value": 1.2592000007629394
    },
    {
      "time": "2026-05-20",
      "value": 1.2580000019073487
    },
    {
      "time": "2026-05-21",
      "value": 1.2570000028610229
    },
    {
      "time": "2026-05-22",
      "value": 1.2566000032424927
    },
    {
      "time": "2026-05-26",
      "value": 1.2554000043869018
    },
    {
      "time": "2026-05-27",
      "value": 1.2544000053405762
    },
    {
      "time": "2026-05-28",
      "value": 1.2526000070571899
    },
    {
      "time": "2026-05-29",
      "value": 1.2508000063896179
    },
    {
      "time": "2026-06-01",
      "value": 1.2474000072479248
    },
    {
      "time": "2026-06-02",
      "value": 1.2424000072479249
    },
    {
      "time": "2026-06-03",
      "value": 1.2372000074386598
    },
    {
      "time": "2026-06-04",
      "value": 1.234600007534027
    },
    {
      "time": "2026-06-05",
      "value": 1.231000006198883
    },
    {
      "time": "2026-06-08",
      "value": 1.2292000079154968
    },
    {
      "time": "2026-06-09",
      "value": 1.229400007724762
    },
    {
      "time": "2026-06-10",
      "value": 1.2296000075340272
    },
    {
      "time": "2026-06-11",
      "value": 1.2282000088691711
    },
    {
      "time": "2026-06-12",
      "value": 1.2264000105857848
    },
    {
      "time": "2026-06-15",
      "value": 1.2248000121116638
    },
    {
      "time": "2026-06-16",
      "value": 1.223200011253357
    },
    {
      "time": "2026-06-17",
      "value": 1.2212000107765197
    },
    {
      "time": "2026-06-18",
      "value": 1.2182000112533569
    },
    {
      "time": "2026-06-22",
      "value": 1.2146000123023988
    },
    {
      "time": "2026-06-23",
      "value": 1.2114000129699707
    },
    {
      "time": "2026-06-24",
      "value": 1.2090000128746032
    },
    {
      "time": "2026-06-25",
      "value": 1.2076000118255614
    },
    {
      "time": "2026-06-26",
      "value": 1.2068000102043153
    },
    {
      "time": "2026-06-29",
      "value": 1.2052000093460082
    },
    {
      "time": "2026-06-30",
      "value": 1.2036000084877014
    },
    {
      "time": "2026-07-01",
      "value": 1.2034000086784362
    },
    {
      "time": "2026-07-02",
      "value": 1.2028000092506408
    },
    {
      "time": "2026-07-06",
      "value": 1.2022000098228454
    },
    {
      "time": "2026-07-07",
      "value": 1.2046000099182128
    },
    {
      "time": "2026-07-08",
      "value": 1.2070000100135803
    },
    {
      "time": "2026-07-09",
      "value": 1.2072000098228455
    },
    {
      "time": "2026-07-10",
      "value": 1.2074000096321107
    },
    {
      "time": "2026-07-13",
      "value": 1.2072000098228455
    },
    {
      "time": "2026-07-14",
      "value": 1.2068000102043153
    },
    {
      "time": "2026-07-15",
      "value": 1.205000011920929
    },
    {
      "time": "2026-07-16",
      "value": 1.2046000123023988
    },
    {
      "time": "2026-07-17",
      "value": 1.2030000138282775
    },
    {
      "time": "2026-07-20",
      "value": 1.2002000141143798
    },
    {
      "time": "2026-07-21",
      "value": 1.1974000144004822
    },
    {
      "time": "2026-07-22",
      "value": 1.1934000158309936
    },
    {
      "time": "2026-07-23",
      "value": 1.1888000178337097
    },
    {
      "time": "2026-07-24",
      "value": 1.184600019454956
    },
    {
      "time": "2026-07-27",
      "value": 1.181400020122528
    },
    {
      "time": "2026-07-28",
      "value": 1.1788000202178954
    },
    {
      "time": "2026-07-29",
      "value": 1.176400020122528
    },
    {
      "time": "2026-07-30",
      "value": 1.1740000200271608
    },
    {
      "time": "2026-07-31",
      "value": 1.1724000215530395
    },
    {
      "time": "2026-08-03",
      "value": 1.169800021648407
    },
    {
      "time": "2026-08-04",
      "value": 1.1674000215530396
    },
    {
      "time": "2026-08-05",
      "value": 1.164800021648407
    },
    {
      "time": "2026-08-06",
      "value": 1.1628000211715699
    },
    {
      "time": "2026-08-07",
      "value": 1.159800021648407
    },
    {
      "time": "2026-08-10",
      "value": 1.1568000197410584
    },
    {
      "time": "2026-08-11",
      "value": 1.1542000198364257
    },
    {
      "time": "2026-08-12",
      "value": 1.152600018978119
    },
    {
      "time": "2026-08-13",
      "value": 1.1502000188827515
    },
    {
      "time": "2026-08-14",
      "value": 1.1480000185966492
    },
    {
      "time": "2026-08-17",
      "value": 1.1440000176429748
    },
    {
      "time": "2026-08-18",
      "value": 1.1418000173568725
    },
    {
      "time": "2026-08-19",
      "value": 1.1382000160217285
    },
    {
      "time": "2026-08-20",
      "value": 1.1344000148773192
    },
    {
      "time": "2026-08-21",
      "value": 1.1296000146865846
    },
    {
      "time": "2026-08-24",
      "value": 1.123800014257431
    },
    {
      "time": "2026-08-25",
      "value": 1.1193600130081176
    },
    {
      "time": "2026-08-26",
      "value": 1.1150400114059449
    },
    {
      "time": "2026-08-27",
      "value": 1.1101400113105775
    },
    {
      "time": "2026-08-28",
      "value": 1.1055200111865997
    },
    {
      "time": "2026-08-31",
      "value": 1.1002800107002257
    },
    {
      "time": "2026-09-01",
      "value": 1.096880009174347
    },
    {
      "time": "2026-09-02",
      "value": 1.0944800090789795
    },
    {
      "time": "2026-09-03",
      "value": 1.0908800077438354
    },
    {
      "time": "2026-09-04",
      "value": 1.0872800087928771
    },
    {
      "time": "2026-09-08",
      "value": 1.0826800107955932
    },
    {
      "time": "2026-09-09",
      "value": 1.0782800102233887
    },
    {
      "time": "2026-09-10",
      "value": 1.0742800092697145
    },
    {
      "time": "2026-09-11",
      "value": 1.0692800092697143
    },
    {
      "time": "2026-09-14",
      "value": 1.0649800086021424
    }
  ],
  "analysis": null
}