{
  "ok": true,
  "cached": false,
  "ticker": "ICON",
  "price": 0.94,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Julia Letlow",
      "slug": "julia-letlow",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-08",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Icon Energy Corp. Announces Investment in a Long-Term Chartered Containership",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/icon-energy-corp-announces-investment-130000348.html",
      "published": "2026-06-09"
    },
    {
      "title": "Icon Energy Corp. Provides Commercial Update",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/icon-energy-corp-provides-commercial-130000441.html",
      "published": "2026-06-03"
    },
    {
      "title": "Hampton Financial Corporation Enters the Global Shipping Space",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/hampton-financial-corporation-enters-global-014400715.html",
      "published": "2026-05-12"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 14.550000190734863,
      "high": 14.550000190734863,
      "low": 11.550000190734863,
      "close": 13.149999618530273,
      "volume": 17000
    },
    {
      "time": "2025-07-28",
      "open": 13.899999618530273,
      "high": 14.050000190734863,
      "low": 13.100000381469727,
      "close": 13.25,
      "volume": 8940
    },
    {
      "time": "2025-07-29",
      "open": 13.050000190734863,
      "high": 14.25,
      "low": 13.050000190734863,
      "close": 14.199999809265137,
      "volume": 19460
    },
    {
      "time": "2025-07-30",
      "open": 14.149999618530273,
      "high": 14.149999618530273,
      "low": 13.3149995803833,
      "close": 13.550000190734863,
      "volume": 16000
    },
    {
      "time": "2025-07-31",
      "open": 13.300000190734863,
      "high": 13.960000038146973,
      "low": 11.75,
      "close": 12.100000381469727,
      "volume": 26160
    },
    {
      "time": "2025-08-01",
      "open": 11.800000190734863,
      "high": 12.449999809265137,
      "low": 11.664999961853027,
      "close": 12,
      "volume": 6840
    },
    {
      "time": "2025-08-04",
      "open": 11.899999618530273,
      "high": 11.899999618530273,
      "low": 11.545000076293945,
      "close": 11.850000381469727,
      "volume": 4820
    },
    {
      "time": "2025-08-05",
      "open": 11.449999809265137,
      "high": 12.5,
      "low": 11.449999809265137,
      "close": 12.100000381469727,
      "volume": 8940
    },
    {
      "time": "2025-08-06",
      "open": 12.25,
      "high": 12.25,
      "low": 11.149999618530273,
      "close": 11.550000190734863,
      "volume": 27500
    },
    {
      "time": "2025-08-07",
      "open": 11.5,
      "high": 11.899999618530273,
      "low": 11.050000190734863,
      "close": 11.5,
      "volume": 5720
    },
    {
      "time": "2025-08-08",
      "open": 11.600000381469727,
      "high": 11.600000381469727,
      "low": 11,
      "close": 11.350000381469727,
      "volume": 9640
    },
    {
      "time": "2025-08-11",
      "open": 11.5,
      "high": 11.5,
      "low": 9.75,
      "close": 10.449999809265137,
      "volume": 17540
    },
    {
      "time": "2025-08-12",
      "open": 10.449999809265137,
      "high": 11.300000190734863,
      "low": 10.100000381469727,
      "close": 10.649999618530273,
      "volume": 20640
    },
    {
      "time": "2025-08-13",
      "open": 10.649999618530273,
      "high": 11.25,
      "low": 10.649999618530273,
      "close": 11.199999809265137,
      "volume": 8940
    },
    {
      "time": "2025-08-14",
      "open": 11.25,
      "high": 11.274999618530273,
      "low": 10.699999809265137,
      "close": 10.899999618530273,
      "volume": 9020
    },
    {
      "time": "2025-08-15",
      "open": 10.899999618530273,
      "high": 11.425000190734863,
      "low": 10.850000381469727,
      "close": 11.199999809265137,
      "volume": 3460
    },
    {
      "time": "2025-08-18",
      "open": 10.949999809265137,
      "high": 11.300000190734863,
      "low": 10.850000381469727,
      "close": 11.050000190734863,
      "volume": 3140
    },
    {
      "time": "2025-08-19",
      "open": 11.25,
      "high": 11.25,
      "low": 10.25,
      "close": 10.649999618530273,
      "volume": 5160
    },
    {
      "time": "2025-08-20",
      "open": 10.75,
      "high": 11.449999809265137,
      "low": 10.75,
      "close": 11.449999809265137,
      "volume": 10440
    },
    {
      "time": "2025-08-21",
      "open": 11.5,
      "high": 11.5,
      "low": 10.800000190734863,
      "close": 11.350000381469727,
      "volume": 3420
    },
    {
      "time": "2025-08-22",
      "open": 11.300000190734863,
      "high": 11.300000190734863,
      "low": 10.649999618530273,
      "close": 10.949999809265137,
      "volume": 7760
    },
    {
      "time": "2025-08-25",
      "open": 10.949999809265137,
      "high": 11.350000381469727,
      "low": 10.850000381469727,
      "close": 11.050000190734863,
      "volume": 8340
    },
    {
      "time": "2025-08-26",
      "open": 11.350000381469727,
      "high": 11.425000190734863,
      "low": 10.899999618530273,
      "close": 10.949999809265137,
      "volume": 5400
    },
    {
      "time": "2025-08-27",
      "open": 10.949999809265137,
      "high": 11,
      "low": 10.649999618530273,
      "close": 10.949999809265137,
      "volume": 4160
    },
    {
      "time": "2025-08-28",
      "open": 10.800000190734863,
      "high": 10.949999809265137,
      "low": 10.350000381469727,
      "close": 10.449999809265137,
      "volume": 7440
    },
    {
      "time": "2025-08-29",
      "open": 10.699999809265137,
      "high": 10.699999809265137,
      "low": 9.800000190734863,
      "close": 10,
      "volume": 12040
    },
    {
      "time": "2025-09-02",
      "open": 10,
      "high": 10,
      "low": 9.449999809265137,
      "close": 9.600000381469727,
      "volume": 11280
    },
    {
      "time": "2025-09-03",
      "open": 9.699999809265137,
      "high": 9.800000190734863,
      "low": 9.350000381469727,
      "close": 9.800000190734863,
      "volume": 8940
    },
    {
      "time": "2025-09-04",
      "open": 9.800000190734863,
      "high": 9.949999809265137,
      "low": 9.5,
      "close": 9.699999809265137,
      "volume": 7300
    },
    {
      "time": "2025-09-05",
      "open": 10.149999618530273,
      "high": 10.149999618530273,
      "low": 9.649999618530273,
      "close": 10.100000381469727,
      "volume": 7620
    },
    {
      "time": "2025-09-08",
      "open": 9.949999809265137,
      "high": 10.71500015258789,
      "low": 9.949999809265137,
      "close": 10.050000190734863,
      "volume": 3620
    },
    {
      "time": "2025-09-09",
      "open": 10.199999809265137,
      "high": 10.324999809265137,
      "low": 10,
      "close": 10.199999809265137,
      "volume": 2420
    },
    {
      "time": "2025-09-10",
      "open": 10.199999809265137,
      "high": 10.895000457763672,
      "low": 10.199999809265137,
      "close": 10.75,
      "volume": 15520
    },
    {
      "time": "2025-09-11",
      "open": 10.449999809265137,
      "high": 10.699999809265137,
      "low": 10.199999809265137,
      "close": 10.449999809265137,
      "volume": 5620
    },
    {
      "time": "2025-09-12",
      "open": 10.550000190734863,
      "high": 10.600000381469727,
      "low": 10.300000190734863,
      "close": 10.550000190734863,
      "volume": 2100
    },
    {
      "time": "2025-09-15",
      "open": 10.699999809265137,
      "high": 10.699999809265137,
      "low": 10.300000190734863,
      "close": 10.600000381469727,
      "volume": 2840
    },
    {
      "time": "2025-09-16",
      "open": 10.600000381469727,
      "high": 10.649999618530273,
      "low": 10.399999618530273,
      "close": 10.649999618530273,
      "volume": 7380
    },
    {
      "time": "2025-09-17",
      "open": 10.649999618530273,
      "high": 11.850000381469727,
      "low": 10.649999618530273,
      "close": 11.449999809265137,
      "volume": 17000
    },
    {
      "time": "2025-09-18",
      "open": 11.5,
      "high": 11.5,
      "low": 10.800000190734863,
      "close": 11.300000190734863,
      "volume": 5400
    },
    {
      "time": "2025-09-19",
      "open": 11.25,
      "high": 11.350000381469727,
      "low": 10.850000381469727,
      "close": 11.149999618530273,
      "volume": 3440
    },
    {
      "time": "2025-09-22",
      "open": 11.25,
      "high": 11.350000381469727,
      "low": 10.800000190734863,
      "close": 11.25,
      "volume": 7360
    },
    {
      "time": "2025-09-23",
      "open": 11.699999809265137,
      "high": 11.699999809265137,
      "low": 10.699999809265137,
      "close": 11.050000190734863,
      "volume": 7520
    },
    {
      "time": "2025-09-24",
      "open": 10.800000190734863,
      "high": 10.899999618530273,
      "low": 10.5,
      "close": 10.850000381469727,
      "volume": 8080
    },
    {
      "time": "2025-09-25",
      "open": 10.899999618530273,
      "high": 10.899999618530273,
      "low": 10.550000190734863,
      "close": 10.850000381469727,
      "volume": 3820
    },
    {
      "time": "2025-09-26",
      "open": 10.600000381469727,
      "high": 10.75,
      "low": 10.100000381469727,
      "close": 10.149999618530273,
      "volume": 4700
    },
    {
      "time": "2025-09-29",
      "open": 10.149999618530273,
      "high": 10.75,
      "low": 10.149999618530273,
      "close": 10.600000381469727,
      "volume": 4620
    },
    {
      "time": "2025-09-30",
      "open": 10.5,
      "high": 10.625,
      "low": 10.300000190734863,
      "close": 10.5,
      "volume": 2460
    },
    {
      "time": "2025-10-01",
      "open": 10.5,
      "high": 10.850000381469727,
      "low": 10,
      "close": 10.850000381469727,
      "volume": 10700
    },
    {
      "time": "2025-10-02",
      "open": 10.649999618530273,
      "high": 10.850000381469727,
      "low": 10.300000190734863,
      "close": 10.5,
      "volume": 12220
    },
    {
      "time": "2025-10-03",
      "open": 10.399999618530273,
      "high": 10.5,
      "low": 10.149999618530273,
      "close": 10.25,
      "volume": 11040
    },
    {
      "time": "2025-10-06",
      "open": 10.199999809265137,
      "high": 10.600000381469727,
      "low": 10.100000381469727,
      "close": 10.399999618530273,
      "volume": 10040
    },
    {
      "time": "2025-10-07",
      "open": 10.399999618530273,
      "high": 10.449999809265137,
      "low": 10.100000381469727,
      "close": 10.399999618530273,
      "volume": 5140
    },
    {
      "time": "2025-10-08",
      "open": 10.399999618530273,
      "high": 10.414999961853027,
      "low": 10,
      "close": 10.350000381469727,
      "volume": 7340
    },
    {
      "time": "2025-10-09",
      "open": 10.300000190734863,
      "high": 10.350000381469727,
      "low": 10.149999618530273,
      "close": 10.25,
      "volume": 2240
    },
    {
      "time": "2025-10-10",
      "open": 10.199999809265137,
      "high": 10.449999809265137,
      "low": 9.25,
      "close": 9.600000381469727,
      "volume": 23000
    },
    {
      "time": "2025-10-13",
      "open": 9.649999618530273,
      "high": 9.949999809265137,
      "low": 9.25,
      "close": 9.800000190734863,
      "volume": 16040
    },
    {
      "time": "2025-10-14",
      "open": 9.699999809265137,
      "high": 9.75,
      "low": 9.449999809265137,
      "close": 9.75,
      "volume": 16720
    },
    {
      "time": "2025-10-15",
      "open": 9.75,
      "high": 10.050000190734863,
      "low": 9.449999809265137,
      "close": 9.5,
      "volume": 19960
    },
    {
      "time": "2025-10-16",
      "open": 9.600000381469727,
      "high": 9.649999618530273,
      "low": 9.199999809265137,
      "close": 9.199999809265137,
      "volume": 8400
    },
    {
      "time": "2025-10-17",
      "open": 9.199999809265137,
      "high": 9.199999809265137,
      "low": 8.649999618530273,
      "close": 8.800000190734863,
      "volume": 9120
    },
    {
      "time": "2025-10-20",
      "open": 8.800000190734863,
      "high": 9.300000190734863,
      "low": 8.800000190734863,
      "close": 9,
      "volume": 5740
    },
    {
      "time": "2025-10-21",
      "open": 9.050000190734863,
      "high": 9.270000457763672,
      "low": 8.845000267028809,
      "close": 8.949999809265137,
      "volume": 6340
    },
    {
      "time": "2025-10-22",
      "open": 8.800000190734863,
      "high": 9.029999732971191,
      "low": 8.800000190734863,
      "close": 8.800000190734863,
      "volume": 5220
    },
    {
      "time": "2025-10-23",
      "open": 9.050000190734863,
      "high": 9.050000190734863,
      "low": 8.470000267028809,
      "close": 8.550000190734863,
      "volume": 23900
    },
    {
      "time": "2025-10-24",
      "open": 8.699999809265137,
      "high": 8.800000190734863,
      "low": 8.100000381469727,
      "close": 8.600000381469727,
      "volume": 5480
    },
    {
      "time": "2025-10-27",
      "open": 8.600000381469727,
      "high": 8.600000381469727,
      "low": 8.100000381469727,
      "close": 8.449999809265137,
      "volume": 5080
    },
    {
      "time": "2025-10-28",
      "open": 8.449999809265137,
      "high": 8.850000381469727,
      "low": 8.399999618530273,
      "close": 8.850000381469727,
      "volume": 5260
    },
    {
      "time": "2025-10-29",
      "open": 8.600000381469727,
      "high": 8.850000381469727,
      "low": 8.399999618530273,
      "close": 8.399999618530273,
      "volume": 8600
    },
    {
      "time": "2025-10-30",
      "open": 8.399999618530273,
      "high": 8.399999618530273,
      "low": 8.050000190734863,
      "close": 8.149999618530273,
      "volume": 5120
    },
    {
      "time": "2025-10-31",
      "open": 8.149999618530273,
      "high": 8.300000190734863,
      "low": 8,
      "close": 8.050000190734863,
      "volume": 6080
    },
    {
      "time": "2025-11-03",
      "open": 8,
      "high": 8,
      "low": 7.150000095367432,
      "close": 7.150000095367432,
      "volume": 15440
    },
    {
      "time": "2025-11-04",
      "open": 7.25,
      "high": 7.25,
      "low": 5.800000190734863,
      "close": 6.75,
      "volume": 12760
    },
    {
      "time": "2025-11-05",
      "open": 6.800000190734863,
      "high": 6.949999809265137,
      "low": 6.5,
      "close": 6.5,
      "volume": 5720
    },
    {
      "time": "2025-11-06",
      "open": 6.5,
      "high": 6.5,
      "low": 6.150000095367432,
      "close": 6.449999809265137,
      "volume": 6760
    },
    {
      "time": "2025-11-07",
      "open": 6.550000190734863,
      "high": 6.550000190734863,
      "low": 5.599999904632568,
      "close": 6.5,
      "volume": 6900
    },
    {
      "time": "2025-11-10",
      "open": 6.400000095367432,
      "high": 6.5,
      "low": 6.150000095367432,
      "close": 6.25,
      "volume": 6120
    },
    {
      "time": "2025-11-11",
      "open": 6.349999904632568,
      "high": 6.349999904632568,
      "low": 6,
      "close": 6.099999904632568,
      "volume": 3480
    },
    {
      "time": "2025-11-12",
      "open": 6.25,
      "high": 6.650000095367432,
      "low": 5.849999904632568,
      "close": 5.900000095367432,
      "volume": 15800
    },
    {
      "time": "2025-11-13",
      "open": 5.949999809265137,
      "high": 6.25,
      "low": 5.400000095367432,
      "close": 5.650000095367432,
      "volume": 7000
    },
    {
      "time": "2025-11-14",
      "open": 5.550000190734863,
      "high": 5.934999942779541,
      "low": 5.300000190734863,
      "close": 5.550000190734863,
      "volume": 10300
    },
    {
      "time": "2025-11-17",
      "open": 5.900000095367432,
      "high": 5.949999809265137,
      "low": 5.300000190734863,
      "close": 5.550000190734863,
      "volume": 13520
    },
    {
      "time": "2025-11-18",
      "open": 5.900000095367432,
      "high": 5.949999809265137,
      "low": 5.5,
      "close": 5.650000095367432,
      "volume": 4460
    },
    {
      "time": "2025-11-19",
      "open": 5.599999904632568,
      "high": 5.699999809265137,
      "low": 5.25,
      "close": 5.25,
      "volume": 2440
    },
    {
      "time": "2025-11-20",
      "open": 5.25,
      "high": 5.300000190734863,
      "low": 4,
      "close": 4.5,
      "volume": 19200
    },
    {
      "time": "2025-11-21",
      "open": 3.5,
      "high": 4.324999809265137,
      "low": 3.5,
      "close": 4,
      "volume": 10220
    },
    {
      "time": "2025-11-24",
      "open": 4,
      "high": 4.664999961853027,
      "low": 3.75,
      "close": 4.559999942779541,
      "volume": 2659340
    },
    {
      "time": "2025-11-25",
      "open": 5.5,
      "high": 5.599999904632568,
      "low": 4.75,
      "close": 5,
      "volume": 4859560
    },
    {
      "time": "2025-11-26",
      "open": 4.599999904632568,
      "high": 4.639999866485596,
      "low": 4.110000133514404,
      "close": 4.159999847412109,
      "volume": 205540
    },
    {
      "time": "2025-11-28",
      "open": 4.300000190734863,
      "high": 4.300000190734863,
      "low": 3.9000000953674316,
      "close": 3.990000009536743,
      "volume": 66420
    },
    {
      "time": "2025-12-01",
      "open": 3.950000047683716,
      "high": 3.9649999141693115,
      "low": 3.640000104904175,
      "close": 3.8949999809265137,
      "volume": 52360
    },
    {
      "time": "2025-12-02",
      "open": 3.8499999046325684,
      "high": 3.8949999809265137,
      "low": 3.444999933242798,
      "close": 3.8299999237060547,
      "volume": 57860
    },
    {
      "time": "2025-12-03",
      "open": 3.5450000762939453,
      "high": 4,
      "low": 3.450000047683716,
      "close": 3.884999990463257,
      "volume": 33220
    },
    {
      "time": "2025-12-04",
      "open": 3.950000047683716,
      "high": 4.150000095367432,
      "low": 3.75,
      "close": 4.150000095367432,
      "volume": 26760
    },
    {
      "time": "2025-12-05",
      "open": 4.025000095367432,
      "high": 4.099999904632568,
      "low": 3.609999895095825,
      "close": 4.010000228881836,
      "volume": 28640
    },
    {
      "time": "2025-12-08",
      "open": 3.8499999046325684,
      "high": 4.079999923706055,
      "low": 3.8499999046325684,
      "close": 4.079999923706055,
      "volume": 18680
    },
    {
      "time": "2025-12-09",
      "open": 4.045000076293945,
      "high": 4.050000190734863,
      "low": 3.8550000190734863,
      "close": 4.025000095367432,
      "volume": 18060
    },
    {
      "time": "2025-12-10",
      "open": 4.150000095367432,
      "high": 4.150000095367432,
      "low": 3.7950000762939453,
      "close": 3.9000000953674316,
      "volume": 17340
    },
    {
      "time": "2025-12-11",
      "open": 3.799999952316284,
      "high": 3.9000000953674316,
      "low": 3.5999999046325684,
      "close": 3.700000047683716,
      "volume": 19680
    },
    {
      "time": "2025-12-12",
      "open": 3.6500000953674316,
      "high": 3.700000047683716,
      "low": 3.509999990463257,
      "close": 3.625,
      "volume": 23800
    },
    {
      "time": "2025-12-15",
      "open": 3.569999933242798,
      "high": 3.575000047683716,
      "low": 3.200000047683716,
      "close": 3.380000114440918,
      "volume": 31980
    },
    {
      "time": "2025-12-16",
      "open": 3.2799999713897705,
      "high": 3.2799999713897705,
      "low": 2.7899999618530273,
      "close": 3.049999952316284,
      "volume": 34600
    },
    {
      "time": "2025-12-17",
      "open": 2.799999952316284,
      "high": 2.9000000953674316,
      "low": 2.75,
      "close": 2.819999933242798,
      "volume": 35660
    },
    {
      "time": "2025-12-18",
      "open": 2.799999952316284,
      "high": 3.015000104904175,
      "low": 2.799999952316284,
      "close": 3.015000104904175,
      "volume": 69020
    },
    {
      "time": "2025-12-19",
      "open": 3,
      "high": 3.180000066757202,
      "low": 2.9549999237060547,
      "close": 3.015000104904175,
      "volume": 23820
    },
    {
      "time": "2025-12-22",
      "open": 3.2200000286102295,
      "high": 3.8550000190734863,
      "low": 3.1449999809265137,
      "close": 3.7699999809265137,
      "volume": 56740
    },
    {
      "time": "2025-12-23",
      "open": 3.799999952316284,
      "high": 3.799999952316284,
      "low": 3.2850000858306885,
      "close": 3.4749999046325684,
      "volume": 25100
    },
    {
      "time": "2025-12-24",
      "open": 3.5,
      "high": 3.5450000762939453,
      "low": 3.430000066757202,
      "close": 3.5450000762939453,
      "volume": 10200
    },
    {
      "time": "2025-12-26",
      "open": 3.5350000858306885,
      "high": 3.5350000858306885,
      "low": 3.3499999046325684,
      "close": 3.494999885559082,
      "volume": 7700
    },
    {
      "time": "2025-12-29",
      "open": 3.5299999713897705,
      "high": 3.5299999713897705,
      "low": 3.305000066757202,
      "close": 3.450000047683716,
      "volume": 13940
    },
    {
      "time": "2025-12-30",
      "open": 3.4700000286102295,
      "high": 3.4700000286102295,
      "low": 3.25,
      "close": 3.315000057220459,
      "volume": 12220
    },
    {
      "time": "2025-12-31",
      "open": 3.2850000858306885,
      "high": 3.4000000953674316,
      "low": 3.2850000858306885,
      "close": 3.3550000190734863,
      "volume": 5440
    },
    {
      "time": "2026-01-02",
      "open": 3.3499999046325684,
      "high": 3.3949999809265137,
      "low": 3.200000047683716,
      "close": 3.265000104904175,
      "volume": 12500
    },
    {
      "time": "2026-01-05",
      "open": 3.25,
      "high": 3.3499999046325684,
      "low": 3.1549999713897705,
      "close": 3.2699999809265137,
      "volume": 14080
    },
    {
      "time": "2026-01-06",
      "open": 3.049999952316284,
      "high": 3.390000104904175,
      "low": 3.049999952316284,
      "close": 3.3299999237060547,
      "volume": 34500
    },
    {
      "time": "2026-01-07",
      "open": 3.3499999046325684,
      "high": 3.3499999046325684,
      "low": 2.700000047683716,
      "close": 2.7049999237060547,
      "volume": 105660
    },
    {
      "time": "2026-01-08",
      "open": 3.059999942779541,
      "high": 4.230000019073486,
      "low": 2.740000009536743,
      "close": 3.2200000286102295,
      "volume": 4037100
    },
    {
      "time": "2026-01-09",
      "open": 3.6700000762939453,
      "high": 3.700000047683716,
      "low": 2.8499999046325684,
      "close": 3.119999885559082,
      "volume": 7600000
    },
    {
      "time": "2026-01-12",
      "open": 2.9700000286102295,
      "high": 2.9800000190734863,
      "low": 2.5510001182556152,
      "close": 2.759999990463257,
      "volume": 476900
    },
    {
      "time": "2026-01-13",
      "open": 2.700000047683716,
      "high": 2.799999952316284,
      "low": 2.3299999237060547,
      "close": 2.5899999141693115,
      "volume": 326200
    },
    {
      "time": "2026-01-14",
      "open": 2.5199999809265137,
      "high": 2.759999990463257,
      "low": 2.5,
      "close": 2.680000066757202,
      "volume": 158200
    },
    {
      "time": "2026-01-15",
      "open": 2.6500000953674316,
      "high": 2.700000047683716,
      "low": 2.4000000953674316,
      "close": 2.4100000858306885,
      "volume": 154000
    },
    {
      "time": "2026-01-16",
      "open": 2.375,
      "high": 2.4700000286102295,
      "low": 1.940000057220459,
      "close": 1.940000057220459,
      "volume": 5156200
    },
    {
      "time": "2026-01-20",
      "open": 2.700000047683716,
      "high": 3.0999999046325684,
      "low": 2.1500000953674316,
      "close": 2.309999942779541,
      "volume": 26922300
    },
    {
      "time": "2026-01-21",
      "open": 2.119999885559082,
      "high": 2.359999895095825,
      "low": 2.0899999141693115,
      "close": 2.2699999809265137,
      "volume": 1118800
    },
    {
      "time": "2026-01-22",
      "open": 2.140000104904175,
      "high": 2.319999933242798,
      "low": 2.059999942779541,
      "close": 2.2300000190734863,
      "volume": 614800
    },
    {
      "time": "2026-01-23",
      "open": 2.1500000953674316,
      "high": 2.2019999027252197,
      "low": 2.0999999046325684,
      "close": 2.200000047683716,
      "volume": 330600
    },
    {
      "time": "2026-01-26",
      "open": 2.119999885559082,
      "high": 2.253000020980835,
      "low": 2,
      "close": 2.119999885559082,
      "volume": 587500
    },
    {
      "time": "2026-01-27",
      "open": 2,
      "high": 2.26200008392334,
      "low": 2,
      "close": 2.1600000858306885,
      "volume": 455100
    },
    {
      "time": "2026-01-28",
      "open": 2.140000104904175,
      "high": 2.1600000858306885,
      "low": 2.0199999809265137,
      "close": 2.059999942779541,
      "volume": 169100
    },
    {
      "time": "2026-01-29",
      "open": 2,
      "high": 2.0399999618530273,
      "low": 1.940000057220459,
      "close": 1.9600000381469727,
      "volume": 167400
    },
    {
      "time": "2026-01-30",
      "open": 1.940000057220459,
      "high": 1.940000057220459,
      "low": 1.440000057220459,
      "close": 1.809999942779541,
      "volume": 245800
    },
    {
      "time": "2026-02-02",
      "open": 1.8200000524520874,
      "high": 1.9700000286102295,
      "low": 1.8200000524520874,
      "close": 1.850000023841858,
      "volume": 237000
    },
    {
      "time": "2026-02-03",
      "open": 1.8799999952316284,
      "high": 2.0299999713897705,
      "low": 1.7100000381469727,
      "close": 1.7300000190734863,
      "volume": 253300
    },
    {
      "time": "2026-02-04",
      "open": 1.7200000286102295,
      "high": 1.7300000190734863,
      "low": 1.5099999904632568,
      "close": 1.5399999618530273,
      "volume": 182800
    },
    {
      "time": "2026-02-05",
      "open": 1.5499999523162842,
      "high": 1.600000023841858,
      "low": 1.5399999618530273,
      "close": 1.5499999523162842,
      "volume": 142900
    },
    {
      "time": "2026-02-06",
      "open": 1.5299999713897705,
      "high": 1.6100000143051147,
      "low": 1.4299999475479126,
      "close": 1.559999942779541,
      "volume": 162900
    },
    {
      "time": "2026-02-09",
      "open": 1.559999942779541,
      "high": 1.7999999523162842,
      "low": 1.559999942779541,
      "close": 1.690000057220459,
      "volume": 269700
    },
    {
      "time": "2026-02-10",
      "open": 1.7300000190734863,
      "high": 1.7799999713897705,
      "low": 1.649999976158142,
      "close": 1.659999966621399,
      "volume": 70600
    },
    {
      "time": "2026-02-11",
      "open": 1.7100000381469727,
      "high": 1.7100000381469727,
      "low": 1.5800000429153442,
      "close": 1.6200000047683716,
      "volume": 56800
    },
    {
      "time": "2026-02-12",
      "open": 1.6200000047683716,
      "high": 1.6200000047683716,
      "low": 1.4299999475479126,
      "close": 1.440000057220459,
      "volume": 80400
    },
    {
      "time": "2026-02-13",
      "open": 1.4500000476837158,
      "high": 1.559999942779541,
      "low": 1.4450000524520874,
      "close": 1.5,
      "volume": 52800
    },
    {
      "time": "2026-02-17",
      "open": 1.5299999713897705,
      "high": 1.5959999561309814,
      "low": 1.4700000286102295,
      "close": 1.5199999809265137,
      "volume": 60400
    },
    {
      "time": "2026-02-18",
      "open": 1.5299999713897705,
      "high": 1.590000033378601,
      "low": 1.4600000381469727,
      "close": 1.5099999904632568,
      "volume": 116000
    },
    {
      "time": "2026-02-19",
      "open": 1.600000023841858,
      "high": 1.7599999904632568,
      "low": 1.562000036239624,
      "close": 1.6399999856948853,
      "volume": 315500
    },
    {
      "time": "2026-02-20",
      "open": 1.659999966621399,
      "high": 1.6679999828338623,
      "low": 1.4299999475479126,
      "close": 1.440000057220459,
      "volume": 95600
    },
    {
      "time": "2026-02-23",
      "open": 1.440000057220459,
      "high": 1.440000057220459,
      "low": 1.2999999523162842,
      "close": 1.340000033378601,
      "volume": 138500
    },
    {
      "time": "2026-02-24",
      "open": 1.3600000143051147,
      "high": 1.440000057220459,
      "low": 1.3300000429153442,
      "close": 1.399999976158142,
      "volume": 59900
    },
    {
      "time": "2026-02-25",
      "open": 1.409999966621399,
      "high": 1.4500000476837158,
      "low": 1.3200000524520874,
      "close": 1.3700000047683716,
      "volume": 76900
    },
    {
      "time": "2026-02-26",
      "open": 1.399999976158142,
      "high": 1.399999976158142,
      "low": 1.3600000143051147,
      "close": 1.3899999856948853,
      "volume": 39300
    },
    {
      "time": "2026-02-27",
      "open": 1.3899999856948853,
      "high": 1.3899999856948853,
      "low": 1.2649999856948853,
      "close": 1.350000023841858,
      "volume": 86200
    },
    {
      "time": "2026-03-02",
      "open": 1.4600000381469727,
      "high": 1.649999976158142,
      "low": 1.3799999952316284,
      "close": 1.6399999856948853,
      "volume": 1706200
    },
    {
      "time": "2026-03-03",
      "open": 1.6200000047683716,
      "high": 1.649999976158142,
      "low": 1.2599999904632568,
      "close": 1.350000023841858,
      "volume": 5550900
    },
    {
      "time": "2026-03-04",
      "open": 1.2899999618530273,
      "high": 1.399999976158142,
      "low": 1.190000057220459,
      "close": 1.3700000047683716,
      "volume": 590700
    },
    {
      "time": "2026-03-05",
      "open": 1.3600000143051147,
      "high": 1.4500000476837158,
      "low": 1.2910000085830688,
      "close": 1.4199999570846558,
      "volume": 352700
    },
    {
      "time": "2026-03-06",
      "open": 1.399999976158142,
      "high": 1.399999976158142,
      "low": 1.2899999618530273,
      "close": 1.3200000524520874,
      "volume": 302600
    },
    {
      "time": "2026-03-09",
      "open": 1.1799999475479126,
      "high": 1.190000057220459,
      "low": 1.1200000047683716,
      "close": 1.149999976158142,
      "volume": 303400
    },
    {
      "time": "2026-03-10",
      "open": 1.1799999475479126,
      "high": 1.2300000190734863,
      "low": 1.149999976158142,
      "close": 1.190000057220459,
      "volume": 139200
    },
    {
      "time": "2026-03-11",
      "open": 1.190000057220459,
      "high": 1.2000000476837158,
      "low": 1.1399999856948853,
      "close": 1.1699999570846558,
      "volume": 103500
    },
    {
      "time": "2026-03-12",
      "open": 1.1699999570846558,
      "high": 1.1979999542236328,
      "low": 1.1299999952316284,
      "close": 1.190000057220459,
      "volume": 103700
    },
    {
      "time": "2026-03-13",
      "open": 1.1699999570846558,
      "high": 1.1699999570846558,
      "low": 1.1399999856948853,
      "close": 1.159999966621399,
      "volume": 54600
    },
    {
      "time": "2026-03-16",
      "open": 1.1699999570846558,
      "high": 1.1699999570846558,
      "low": 1.090000033378601,
      "close": 1.1399999856948853,
      "volume": 121100
    },
    {
      "time": "2026-03-17",
      "open": 1.159999966621399,
      "high": 1.159999966621399,
      "low": 1.0800000429153442,
      "close": 1.090000033378601,
      "volume": 102100
    },
    {
      "time": "2026-03-18",
      "open": 1.090000033378601,
      "high": 1.090000033378601,
      "low": 0.949999988079071,
      "close": 0.9800000190734863,
      "volume": 196600
    },
    {
      "time": "2026-03-19",
      "open": 1,
      "high": 1.0099999904632568,
      "low": 0.9399999976158142,
      "close": 0.9679999947547913,
      "volume": 74500
    },
    {
      "time": "2026-03-20",
      "open": 0.9789999723434448,
      "high": 0.9800000190734863,
      "low": 0.8999999761581421,
      "close": 0.9259999990463257,
      "volume": 100700
    },
    {
      "time": "2026-03-23",
      "open": 0.9449999928474426,
      "high": 0.9449999928474426,
      "low": 0.8659999966621399,
      "close": 0.9100000262260437,
      "volume": 88500
    },
    {
      "time": "2026-03-24",
      "open": 0.8799999952316284,
      "high": 0.9190000295639038,
      "low": 0.8600000143051147,
      "close": 0.875,
      "volume": 99600
    },
    {
      "time": "2026-03-25",
      "open": 0.8700000047683716,
      "high": 0.9020000100135803,
      "low": 0.8650000095367432,
      "close": 0.878000020980835,
      "volume": 50100
    },
    {
      "time": "2026-03-26",
      "open": 0.890999972820282,
      "high": 0.8999999761581421,
      "low": 0.8650000095367432,
      "close": 0.8899999856948853,
      "volume": 27600
    },
    {
      "time": "2026-03-27",
      "open": 0.8889999985694885,
      "high": 0.8889999985694885,
      "low": 0.8309999704360962,
      "close": 0.8410000205039978,
      "volume": 59600
    },
    {
      "time": "2026-03-30",
      "open": 0.8050000071525574,
      "high": 0.8539999723434448,
      "low": 0.800000011920929,
      "close": 0.8100000023841858,
      "volume": 52800
    },
    {
      "time": "2026-03-31",
      "open": 0.8050000071525574,
      "high": 0.8700000047683716,
      "low": 0.7839999794960022,
      "close": 0.8180000185966492,
      "volume": 148200
    },
    {
      "time": "2026-04-01",
      "open": 0.824999988079071,
      "high": 1.059000015258789,
      "low": 0.8199999928474426,
      "close": 1.0099999904632568,
      "volume": 677300
    },
    {
      "time": "2026-04-02",
      "open": 1,
      "high": 1.090000033378601,
      "low": 0.9879999756813049,
      "close": 1.090000033378601,
      "volume": 210500
    },
    {
      "time": "2026-04-06",
      "open": 1.0199999809265137,
      "high": 1.0800000429153442,
      "low": 0.949999988079071,
      "close": 0.9580000042915344,
      "volume": 199400
    },
    {
      "time": "2026-04-07",
      "open": 1.0199999809265137,
      "high": 1.1399999856948853,
      "low": 0.9710000157356262,
      "close": 1.1200000047683716,
      "volume": 271500
    },
    {
      "time": "2026-04-08",
      "open": 1.1200000047683716,
      "high": 1.149999976158142,
      "low": 1.0499999523162842,
      "close": 1.1100000143051147,
      "volume": 89000
    },
    {
      "time": "2026-04-09",
      "open": 1.100000023841858,
      "high": 1.100000023841858,
      "low": 1.0399999618530273,
      "close": 1.059999942779541,
      "volume": 104300
    },
    {
      "time": "2026-04-10",
      "open": 1.0800000429153442,
      "high": 1.090000033378601,
      "low": 1.0549999475479126,
      "close": 1.0700000524520874,
      "volume": 88300
    },
    {
      "time": "2026-04-13",
      "open": 1.0800000429153442,
      "high": 1.2389999628067017,
      "low": 1.0700000524520874,
      "close": 1.0800000429153442,
      "volume": 274100
    },
    {
      "time": "2026-04-14",
      "open": 1.1299999952316284,
      "high": 1.1299999952316284,
      "low": 1.0199999809265137,
      "close": 1.0299999713897705,
      "volume": 152700
    },
    {
      "time": "2026-04-15",
      "open": 1.0399999618530273,
      "high": 1.0800000429153442,
      "low": 1.0299999713897705,
      "close": 1.059999942779541,
      "volume": 79900
    },
    {
      "time": "2026-04-16",
      "open": 1.090000033378601,
      "high": 1.1299999952316284,
      "low": 1.0499999523162842,
      "close": 1.1100000143051147,
      "volume": 82500
    },
    {
      "time": "2026-04-17",
      "open": 1.1399999856948853,
      "high": 1.1399999856948853,
      "low": 1.065000057220459,
      "close": 1.0700000524520874,
      "volume": 127600
    },
    {
      "time": "2026-04-20",
      "open": 1.1200000047683716,
      "high": 1.1200000047683716,
      "low": 1.0499999523162842,
      "close": 1.059999942779541,
      "volume": 49400
    },
    {
      "time": "2026-04-21",
      "open": 1.0800000429153442,
      "high": 1.0800000429153442,
      "low": 1.0499999523162842,
      "close": 1.0700000524520874,
      "volume": 49700
    },
    {
      "time": "2026-04-22",
      "open": 1.100000023841858,
      "high": 1.100000023841858,
      "low": 1.0299999713897705,
      "close": 1.0499999523162842,
      "volume": 81200
    },
    {
      "time": "2026-04-23",
      "open": 1.059999942779541,
      "high": 1.090000033378601,
      "low": 0.9829999804496765,
      "close": 1.0099999904632568,
      "volume": 121000
    },
    {
      "time": "2026-04-24",
      "open": 1.0099999904632568,
      "high": 1.065000057220459,
      "low": 1.0099999904632568,
      "close": 1.0499999523162842,
      "volume": 57200
    },
    {
      "time": "2026-04-27",
      "open": 1.059999942779541,
      "high": 1.1230000257492065,
      "low": 1.0399999618530273,
      "close": 1.0800000429153442,
      "volume": 77100
    },
    {
      "time": "2026-04-28",
      "open": 1.059999942779541,
      "high": 1.059999942779541,
      "low": 1.0199999809265137,
      "close": 1.0299999713897705,
      "volume": 54700
    },
    {
      "time": "2026-04-29",
      "open": 1.0299999713897705,
      "high": 1.0299999713897705,
      "low": 0.9700000286102295,
      "close": 0.9890000224113464,
      "volume": 77400
    },
    {
      "time": "2026-04-30",
      "open": 1,
      "high": 1.100000023841858,
      "low": 0.9950000047683716,
      "close": 1.059999942779541,
      "volume": 119100
    },
    {
      "time": "2026-05-01",
      "open": 1.0800000429153442,
      "high": 1.1399999856948853,
      "low": 1.059999942779541,
      "close": 1.1299999952316284,
      "volume": 84200
    },
    {
      "time": "2026-05-04",
      "open": 1.1399999856948853,
      "high": 1.2400000095367432,
      "low": 1.1100000143051147,
      "close": 1.159999966621399,
      "volume": 199300
    },
    {
      "time": "2026-05-05",
      "open": 1.159999966621399,
      "high": 1.190000057220459,
      "low": 1.1399999856948853,
      "close": 1.1699999570846558,
      "volume": 82200
    },
    {
      "time": "2026-05-06",
      "open": 1.190000057220459,
      "high": 1.2899999618530273,
      "low": 1.1749999523162842,
      "close": 1.2200000286102295,
      "volume": 217300
    },
    {
      "time": "2026-05-07",
      "open": 1.2400000095367432,
      "high": 1.2699999809265137,
      "low": 1.1699999570846558,
      "close": 1.25,
      "volume": 83500
    },
    {
      "time": "2026-05-08",
      "open": 1.25,
      "high": 1.2999999523162842,
      "low": 1.2209999561309814,
      "close": 1.2899999618530273,
      "volume": 199400
    },
    {
      "time": "2026-05-11",
      "open": 1.2999999523162842,
      "high": 1.5,
      "low": 1.2999999523162842,
      "close": 1.3899999856948853,
      "volume": 453400
    },
    {
      "time": "2026-05-12",
      "open": 1.409999966621399,
      "high": 1.440000057220459,
      "low": 1.25,
      "close": 1.340000033378601,
      "volume": 165800
    },
    {
      "time": "2026-05-13",
      "open": 1.3700000047683716,
      "high": 1.4800000190734863,
      "low": 1.3300000429153442,
      "close": 1.4700000286102295,
      "volume": 134700
    },
    {
      "time": "2026-05-14",
      "open": 1.4700000286102295,
      "high": 1.5199999809265137,
      "low": 1.350000023841858,
      "close": 1.5,
      "volume": 124100
    },
    {
      "time": "2026-05-15",
      "open": 1.4500000476837158,
      "high": 1.5499999523162842,
      "low": 1.3700000047683716,
      "close": 1.5199999809265137,
      "volume": 285600
    },
    {
      "time": "2026-05-18",
      "open": 1.5499999523162842,
      "high": 1.5499999523162842,
      "low": 1.3600000143051147,
      "close": 1.399999976158142,
      "volume": 155000
    },
    {
      "time": "2026-05-19",
      "open": 1.3600000143051147,
      "high": 1.3600000143051147,
      "low": 1.2999999523162842,
      "close": 1.3200000524520874,
      "volume": 63600
    },
    {
      "time": "2026-05-20",
      "open": 1.3300000429153442,
      "high": 1.3600000143051147,
      "low": 1.2599999904632568,
      "close": 1.3300000429153442,
      "volume": 45900
    },
    {
      "time": "2026-05-21",
      "open": 1.3300000429153442,
      "high": 1.375,
      "low": 1.2979999780654907,
      "close": 1.3300000429153442,
      "volume": 40700
    },
    {
      "time": "2026-05-22",
      "open": 1.3600000143051147,
      "high": 1.3700000047683716,
      "low": 1.3109999895095825,
      "close": 1.340000033378601,
      "volume": 45400
    },
    {
      "time": "2026-05-26",
      "open": 1.3700000047683716,
      "high": 1.3899999856948853,
      "low": 1.3200000524520874,
      "close": 1.3700000047683716,
      "volume": 62700
    },
    {
      "time": "2026-05-27",
      "open": 1.3300000429153442,
      "high": 1.3769999742507935,
      "low": 1.2999999523162842,
      "close": 1.2999999523162842,
      "volume": 45400
    },
    {
      "time": "2026-05-28",
      "open": 1.2999999523162842,
      "high": 1.3799999952316284,
      "low": 1.2699999809265137,
      "close": 1.3600000143051147,
      "volume": 59700
    },
    {
      "time": "2026-05-29",
      "open": 1.350000023841858,
      "high": 1.4600000381469727,
      "low": 1.350000023841858,
      "close": 1.399999976158142,
      "volume": 62900
    },
    {
      "time": "2026-06-01",
      "open": 1.409999966621399,
      "high": 1.4229999780654907,
      "low": 1.3300000429153442,
      "close": 1.340000033378601,
      "volume": 93500
    },
    {
      "time": "2026-06-02",
      "open": 1.3600000143051147,
      "high": 1.3760000467300415,
      "low": 1.2200000286102295,
      "close": 1.2599999904632568,
      "volume": 98800
    },
    {
      "time": "2026-06-03",
      "open": 1.2100000381469727,
      "high": 1.2599999904632568,
      "low": 1.0800000429153442,
      "close": 1.1100000143051147,
      "volume": 156700
    },
    {
      "time": "2026-06-04",
      "open": 1.1399999856948853,
      "high": 1.2000000476837158,
      "low": 1.1200000047683716,
      "close": 1.1299999952316284,
      "volume": 36100
    },
    {
      "time": "2026-06-05",
      "open": 1.1299999952316284,
      "high": 1.180999994277954,
      "low": 1.100000023841858,
      "close": 1.1299999952316284,
      "volume": 68500
    },
    {
      "time": "2026-06-08",
      "open": 1.1200000047683716,
      "high": 1.1399999856948853,
      "low": 1.090000033378601,
      "close": 1.090000033378601,
      "volume": 53900
    },
    {
      "time": "2026-06-09",
      "open": 1.100000023841858,
      "high": 1.1200000047683716,
      "low": 0.9800000190734863,
      "close": 1,
      "volume": 139500
    },
    {
      "time": "2026-06-10",
      "open": 0.9300000071525574,
      "high": 0.9990000128746033,
      "low": 0.9240000247955322,
      "close": 0.949999988079071,
      "volume": 112700
    },
    {
      "time": "2026-06-11",
      "open": 0.9279999732971191,
      "high": 0.9729999899864197,
      "low": 0.8349999785423279,
      "close": 0.9100000262260437,
      "volume": 5218800
    },
    {
      "time": "2026-06-12",
      "open": 0.8600000143051147,
      "high": 0.972000002861023,
      "low": 0.8550000190734863,
      "close": 0.9350000023841858,
      "volume": 220600
    },
    {
      "time": "2026-06-15",
      "open": 0.8949999809265137,
      "high": 0.9769999980926514,
      "low": 0.8799999952316284,
      "close": 0.9430000185966492,
      "volume": 227600
    },
    {
      "time": "2026-06-16",
      "open": 0.9190000295639038,
      "high": 0.9700000286102295,
      "low": 0.8999999761581421,
      "close": 0.9639999866485596,
      "volume": 82900
    },
    {
      "time": "2026-06-17",
      "open": 0.9200000166893005,
      "high": 0.9800000190734863,
      "low": 0.9200000166893005,
      "close": 0.968999981880188,
      "volume": 63900
    },
    {
      "time": "2026-06-18",
      "open": 0.9399999976158142,
      "high": 0.9520000219345093,
      "low": 0.9020000100135803,
      "close": 0.9150000214576721,
      "volume": 50200
    },
    {
      "time": "2026-06-22",
      "open": 0.9290000200271606,
      "high": 0.9300000071525574,
      "low": 0.8899999856948853,
      "close": 0.9290000200271606,
      "volume": 34400
    },
    {
      "time": "2026-06-23",
      "open": 0.8999999761581421,
      "high": 0.9200000166893005,
      "low": 0.8799999952316284,
      "close": 0.9089999794960022,
      "volume": 51600
    },
    {
      "time": "2026-06-24",
      "open": 0.8809999823570251,
      "high": 0.9269999861717224,
      "low": 0.8259999752044678,
      "close": 0.8500000238418579,
      "volume": 123500
    },
    {
      "time": "2026-06-25",
      "open": 0.875,
      "high": 0.9300000071525574,
      "low": 0.8450000286102295,
      "close": 0.8939999938011169,
      "volume": 70900
    },
    {
      "time": "2026-06-26",
      "open": 0.902999997138977,
      "high": 0.9150000214576721,
      "low": 0.8450000286102295,
      "close": 0.9150000214576721,
      "volume": 39600
    },
    {
      "time": "2026-06-29",
      "open": 0.9010000228881836,
      "high": 0.9559999704360962,
      "low": 0.8949999809265137,
      "close": 0.9399999976158142,
      "volume": 78100
    },
    {
      "time": "2026-06-30",
      "open": 0.949999988079071,
      "high": 1,
      "low": 0.9200000166893005,
      "close": 0.9800000190734863,
      "volume": 88900
    },
    {
      "time": "2026-07-01",
      "open": 0.9599999785423279,
      "high": 1.059999942779541,
      "low": 0.9309999942779541,
      "close": 1.0399999618530273,
      "volume": 72800
    },
    {
      "time": "2026-07-02",
      "open": 1.0499999523162842,
      "high": 1.059999942779541,
      "low": 0.9900000095367432,
      "close": 1.0399999618530273,
      "volume": 10963700
    },
    {
      "time": "2026-07-06",
      "open": 0.8899999856948853,
      "high": 0.9700000286102295,
      "low": 0.871999979019165,
      "close": 0.9200000166893005,
      "volume": 486300
    },
    {
      "time": "2026-07-07",
      "open": 0.9120000004768372,
      "high": 0.9359999895095825,
      "low": 0.8500000238418579,
      "close": 0.8809999823570251,
      "volume": 275700
    },
    {
      "time": "2026-07-08",
      "open": 0.8799999952316284,
      "high": 0.9399999976158142,
      "low": 0.8569999933242798,
      "close": 0.9399999976158142,
      "volume": 88500
    },
    {
      "time": "2026-07-09",
      "open": 0.9120000004768372,
      "high": 0.9399999976158142,
      "low": 0.8859999775886536,
      "close": 0.9240000247955322,
      "volume": 76000
    },
    {
      "time": "2026-07-10",
      "open": 0.9200000166893005,
      "high": 0.9760000109672546,
      "low": 0.9039999842643738,
      "close": 0.9760000109672546,
      "volume": 59900
    },
    {
      "time": "2026-07-13",
      "open": 0.984000027179718,
      "high": 0.984000027179718,
      "low": 0.9300000071525574,
      "close": 0.9399999976158142,
      "volume": 35900
    },
    {
      "time": "2026-07-14",
      "open": 0.9100000262260437,
      "high": 0.9509999752044678,
      "low": 0.8450000286102295,
      "close": 0.9509999752044678,
      "volume": 79300
    },
    {
      "time": "2026-07-15",
      "open": 0.9399999976158142,
      "high": 0.9850000143051147,
      "low": 0.9309999942779541,
      "close": 0.9359999895095825,
      "volume": 32100
    },
    {
      "time": "2026-07-16",
      "open": 0.9399999976158142,
      "high": 0.949999988079071,
      "low": 0.8999999761581421,
      "close": 0.9269999861717224,
      "volume": 33300
    },
    {
      "time": "2026-07-17",
      "open": 0.9100000262260437,
      "high": 0.9100000262260437,
      "low": 0.8799999952316284,
      "close": 0.8859999775886536,
      "volume": 35200
    },
    {
      "time": "2026-07-20",
      "open": 0.9100000262260437,
      "high": 0.9200000166893005,
      "low": 0.8889999985694885,
      "close": 0.9169999957084656,
      "volume": 34800
    },
    {
      "time": "2026-07-21",
      "open": 0.8980000019073486,
      "high": 0.9399999976158142,
      "low": 0.8799999952316284,
      "close": 0.9399999976158142,
      "volume": 20600
    },
    {
      "time": "2026-07-22",
      "open": 0.949999988079071,
      "high": 0.949999988079071,
      "low": 0.9020000100135803,
      "close": 0.9300000071525574,
      "volume": 17800
    },
    {
      "time": "2026-07-23",
      "open": 0.9300000071525574,
      "high": 1.0399999618530273,
      "low": 0.890999972820282,
      "close": 1.0199999809265137,
      "volume": 110600
    },
    {
      "time": "2026-07-24",
      "open": 0.993399977684021,
      "high": 0.9950000047683716,
      "low": 0.9401000142097473,
      "close": 0.9401000142097473,
      "volume": 18802
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 11.061000022888184
    },
    {
      "time": "2025-10-06",
      "value": 11.006000022888184
    },
    {
      "time": "2025-10-07",
      "value": 10.94900001525879
    },
    {
      "time": "2025-10-08",
      "value": 10.872000026702882
    },
    {
      "time": "2025-10-09",
      "value": 10.806000022888183
    },
    {
      "time": "2025-10-10",
      "value": 10.756000022888184
    },
    {
      "time": "2025-10-13",
      "value": 10.712000026702881
    },
    {
      "time": "2025-10-14",
      "value": 10.670000019073486
    },
    {
      "time": "2025-10-15",
      "value": 10.618000011444092
    },
    {
      "time": "2025-10-16",
      "value": 10.571000003814698
    },
    {
      "time": "2025-10-17",
      "value": 10.517000007629395
    },
    {
      "time": "2025-10-20",
      "value": 10.47
    },
    {
      "time": "2025-10-21",
      "value": 10.44
    },
    {
      "time": "2025-10-22",
      "value": 10.403000011444092
    },
    {
      "time": "2025-10-23",
      "value": 10.350000019073486
    },
    {
      "time": "2025-10-24",
      "value": 10.304000034332276
    },
    {
      "time": "2025-10-27",
      "value": 10.249000034332276
    },
    {
      "time": "2025-10-28",
      "value": 10.205000038146972
    },
    {
      "time": "2025-10-29",
      "value": 10.160000038146972
    },
    {
      "time": "2025-10-30",
      "value": 10.094000034332275
    },
    {
      "time": "2025-10-31",
      "value": 10.028000030517578
    },
    {
      "time": "2025-11-03",
      "value": 9.952000036239625
    },
    {
      "time": "2025-11-04",
      "value": 9.866000032424926
    },
    {
      "time": "2025-11-05",
      "value": 9.777000036239624
    },
    {
      "time": "2025-11-06",
      "value": 9.687000036239624
    },
    {
      "time": "2025-11-07",
      "value": 9.608000040054321
    },
    {
      "time": "2025-11-10",
      "value": 9.533000040054322
    },
    {
      "time": "2025-11-11",
      "value": 9.463000030517579
    },
    {
      "time": "2025-11-12",
      "value": 9.385000028610229
    },
    {
      "time": "2025-11-13",
      "value": 9.304000034332276
    },
    {
      "time": "2025-11-14",
      "value": 9.213000030517579
    },
    {
      "time": "2025-11-17",
      "value": 9.123000030517579
    },
    {
      "time": "2025-11-18",
      "value": 9.032000036239625
    },
    {
      "time": "2025-11-19",
      "value": 8.922000036239623
    },
    {
      "time": "2025-11-20",
      "value": 8.803000040054322
    },
    {
      "time": "2025-11-21",
      "value": 8.672000036239623
    },
    {
      "time": "2025-11-24",
      "value": 8.55120002746582
    },
    {
      "time": "2025-11-25",
      "value": 8.438200035095214
    },
    {
      "time": "2025-11-26",
      "value": 8.292400035858154
    },
    {
      "time": "2025-11-28",
      "value": 8.146200032234193
    },
    {
      "time": "2025-12-01",
      "value": 8.001100039482116
    },
    {
      "time": "2025-12-02",
      "value": 7.852700037956238
    },
    {
      "time": "2025-12-03",
      "value": 7.709400033950805
    },
    {
      "time": "2025-12-04",
      "value": 7.57540002822876
    },
    {
      "time": "2025-12-05",
      "value": 7.438600025177002
    },
    {
      "time": "2025-12-08",
      "value": 7.317200031280517
    },
    {
      "time": "2025-12-09",
      "value": 7.1857000255584715
    },
    {
      "time": "2025-12-10",
      "value": 7.05370002746582
    },
    {
      "time": "2025-12-11",
      "value": 6.9107000207901
    },
    {
      "time": "2025-12-12",
      "value": 6.7732000207901
    },
    {
      "time": "2025-12-15",
      "value": 6.635800023078918
    },
    {
      "time": "2025-12-16",
      "value": 6.488800029754639
    },
    {
      "time": "2025-12-17",
      "value": 6.337200036048889
    },
    {
      "time": "2025-12-18",
      "value": 6.190500030517578
    },
    {
      "time": "2025-12-19",
      "value": 6.045800032615662
    },
    {
      "time": "2025-12-22",
      "value": 5.929200024604797
    },
    {
      "time": "2025-12-23",
      "value": 5.802700018882751
    },
    {
      "time": "2025-12-24",
      "value": 5.678600020408631
    },
    {
      "time": "2025-12-26",
      "value": 5.558500018119812
    },
    {
      "time": "2025-12-29",
      "value": 5.443500022888184
    },
    {
      "time": "2025-12-30",
      "value": 5.333800020217896
    },
    {
      "time": "2025-12-31",
      "value": 5.220900020599365
    },
    {
      "time": "2026-01-02",
      "value": 5.107200026512146
    },
    {
      "time": "2026-01-05",
      "value": 4.996600022315979
    },
    {
      "time": "2026-01-06",
      "value": 4.892200016975403
    },
    {
      "time": "2026-01-07",
      "value": 4.77430000782013
    },
    {
      "time": "2026-01-08",
      "value": 4.669700012207032
    },
    {
      "time": "2026-01-09",
      "value": 4.555100002288818
    },
    {
      "time": "2026-01-12",
      "value": 4.442300009727478
    },
    {
      "time": "2026-01-13",
      "value": 4.331100015640259
    },
    {
      "time": "2026-01-14",
      "value": 4.223700013160705
    },
    {
      "time": "2026-01-15",
      "value": 4.128900012969971
    },
    {
      "time": "2026-01-16",
      "value": 4.03270001411438
    },
    {
      "time": "2026-01-20",
      "value": 3.9489000129699705
    },
    {
      "time": "2026-01-21",
      "value": 3.8653000164031983
    },
    {
      "time": "2026-01-22",
      "value": 3.779900016784668
    },
    {
      "time": "2026-01-23",
      "value": 3.6989000177383424
    },
    {
      "time": "2026-01-26",
      "value": 3.6193000173568723
    },
    {
      "time": "2026-01-27",
      "value": 3.5445000171661376
    },
    {
      "time": "2026-01-28",
      "value": 3.47270001411438
    },
    {
      "time": "2026-01-29",
      "value": 3.400900011062622
    },
    {
      "time": "2026-01-30",
      "value": 3.3261000061035157
    },
    {
      "time": "2026-02-02",
      "value": 3.250100004673004
    },
    {
      "time": "2026-02-03",
      "value": 3.1797000050544737
    },
    {
      "time": "2026-02-04",
      "value": 3.1205000042915345
    },
    {
      "time": "2026-02-05",
      "value": 3.07150000333786
    },
    {
      "time": "2026-02-06",
      "value": 3.01150000333786
    },
    {
      "time": "2026-02-09",
      "value": 2.9453000044822693
    },
    {
      "time": "2026-02-10",
      "value": 2.895300006866455
    },
    {
      "time": "2026-02-11",
      "value": 2.847900006771088
    },
    {
      "time": "2026-02-12",
      "value": 2.7988000082969666
    },
    {
      "time": "2026-02-13",
      "value": 2.7522000098228454
    },
    {
      "time": "2026-02-17",
      "value": 2.7049000096321105
    },
    {
      "time": "2026-02-18",
      "value": 2.652100007534027
    },
    {
      "time": "2026-02-19",
      "value": 2.6047000026702882
    },
    {
      "time": "2026-02-20",
      "value": 2.5519000053405763
    },
    {
      "time": "2026-02-23",
      "value": 2.4982000041007995
    },
    {
      "time": "2026-02-24",
      "value": 2.448200001716614
    },
    {
      "time": "2026-02-25",
      "value": 2.401600000858307
    },
    {
      "time": "2026-02-26",
      "value": 2.3569000005722045
    },
    {
      "time": "2026-02-27",
      "value": 2.3162999987602233
    },
    {
      "time": "2026-03-02",
      "value": 2.2880999994277955
    },
    {
      "time": "2026-03-03",
      "value": 2.2587000012397764
    },
    {
      "time": "2026-03-04",
      "value": 2.2257999992370605
    },
    {
      "time": "2026-03-05",
      "value": 2.19389999628067
    },
    {
      "time": "2026-03-06",
      "value": 2.144899997711182
    },
    {
      "time": "2026-03-09",
      "value": 2.098399999141693
    },
    {
      "time": "2026-03-10",
      "value": 2.051299998760223
    },
    {
      "time": "2026-03-11",
      "value": 2.004800000190735
    },
    {
      "time": "2026-03-12",
      "value": 1.9596000003814698
    },
    {
      "time": "2026-03-13",
      "value": 1.9164999985694886
    },
    {
      "time": "2026-03-16",
      "value": 1.8721999979019166
    },
    {
      "time": "2026-03-17",
      "value": 1.828699996471405
    },
    {
      "time": "2026-03-18",
      "value": 1.7828999972343444
    },
    {
      "time": "2026-03-19",
      "value": 1.7356599986553192
    },
    {
      "time": "2026-03-20",
      "value": 1.7000800001621246
    },
    {
      "time": "2026-03-23",
      "value": 1.653880000114441
    },
    {
      "time": "2026-03-24",
      "value": 1.6089800024032592
    },
    {
      "time": "2026-03-25",
      "value": 1.5713400030136109
    },
    {
      "time": "2026-03-26",
      "value": 1.5373400044441223
    },
    {
      "time": "2026-03-27",
      "value": 1.5005600035190583
    },
    {
      "time": "2026-03-30",
      "value": 1.4685600018501281
    },
    {
      "time": "2026-03-31",
      "value": 1.446120001077652
    },
    {
      "time": "2026-04-01",
      "value": 1.4201200020313263
    },
    {
      "time": "2026-04-02",
      "value": 1.396520003080368
    },
    {
      "time": "2026-04-06",
      "value": 1.371080002784729
    },
    {
      "time": "2026-04-07",
      "value": 1.3494800019264221
    },
    {
      "time": "2026-04-08",
      "value": 1.3292800045013429
    },
    {
      "time": "2026-04-09",
      "value": 1.3072800016403199
    },
    {
      "time": "2026-04-10",
      "value": 1.2874800038337708
    },
    {
      "time": "2026-04-13",
      "value": 1.2698800039291382
    },
    {
      "time": "2026-04-14",
      "value": 1.2542800045013427
    },
    {
      "time": "2026-04-15",
      "value": 1.2384800028800964
    },
    {
      "time": "2026-04-16",
      "value": 1.226080002784729
    },
    {
      "time": "2026-04-17",
      "value": 1.21668000459671
    },
    {
      "time": "2026-04-20",
      "value": 1.2068800044059753
    },
    {
      "time": "2026-04-21",
      "value": 1.1970800065994263
    },
    {
      "time": "2026-04-22",
      "value": 1.1842800045013429
    },
    {
      "time": "2026-04-23",
      "value": 1.17128000497818
    },
    {
      "time": "2026-04-24",
      "value": 1.1598800039291381
    },
    {
      "time": "2026-04-27",
      "value": 1.1526800036430358
    },
    {
      "time": "2026-04-28",
      "value": 1.1432800030708312
    },
    {
      "time": "2026-04-29",
      "value": 1.132660003900528
    },
    {
      "time": "2026-04-30",
      "value": 1.1236600029468535
    },
    {
      "time": "2026-05-01",
      "value": 1.1134600031375885
    },
    {
      "time": "2026-05-04",
      "value": 1.1078600013256072
    },
    {
      "time": "2026-05-05",
      "value": 1.1044599997997284
    },
    {
      "time": "2026-05-06",
      "value": 1.1008600008487701
    },
    {
      "time": "2026-05-07",
      "value": 1.0984600007534027
    },
    {
      "time": "2026-05-08",
      "value": 1.0964600002765656
    },
    {
      "time": "2026-05-11",
      "value": 1.097259999513626
    },
    {
      "time": "2026-05-12",
      "value": 1.0912600004673003
    },
    {
      "time": "2026-05-13",
      "value": 1.0936600005626678
    },
    {
      "time": "2026-05-14",
      "value": 1.0962600004673004
    },
    {
      "time": "2026-05-15",
      "value": 1.0982600009441377
    },
    {
      "time": "2026-05-18",
      "value": 1.0998599994182587
    },
    {
      "time": "2026-05-19",
      "value": 1.1032600009441376
    },
    {
      "time": "2026-05-20",
      "value": 1.1060600006580352
    },
    {
      "time": "2026-05-21",
      "value": 1.109260002374649
    },
    {
      "time": "2026-05-22",
      "value": 1.112260001897812
    },
    {
      "time": "2026-05-26",
      "value": 1.1164600026607514
    },
    {
      "time": "2026-05-27",
      "value": 1.1196600019931793
    },
    {
      "time": "2026-05-28",
      "value": 1.1250600016117096
    },
    {
      "time": "2026-05-29",
      "value": 1.1334600007534028
    },
    {
      "time": "2026-06-01",
      "value": 1.140900001525879
    },
    {
      "time": "2026-06-02",
      "value": 1.1475800013542174
    },
    {
      "time": "2026-06-03",
      "value": 1.151580001115799
    },
    {
      "time": "2026-06-04",
      "value": 1.1566800010204314
    },
    {
      "time": "2026-06-05",
      "value": 1.1617200005054473
    },
    {
      "time": "2026-06-08",
      "value": 1.1657200014591218
    },
    {
      "time": "2026-06-09",
      "value": 1.1689000010490418
    },
    {
      "time": "2026-06-10",
      "value": 1.1717000007629395
    },
    {
      "time": "2026-06-11",
      "value": 1.1735400009155272
    },
    {
      "time": "2026-06-12",
      "value": 1.172040001153946
    },
    {
      "time": "2026-06-15",
      "value": 1.1691000008583068
    },
    {
      "time": "2026-06-16",
      "value": 1.1692200005054474
    },
    {
      "time": "2026-06-17",
      "value": 1.1662000000476838
    },
    {
      "time": "2026-06-18",
      "value": 1.1623000001907349
    },
    {
      "time": "2026-06-22",
      "value": 1.1596800017356872
    },
    {
      "time": "2026-06-23",
      "value": 1.1564600002765655
    },
    {
      "time": "2026-06-24",
      "value": 1.1518599998950958
    },
    {
      "time": "2026-06-25",
      "value": 1.1491400003433228
    },
    {
      "time": "2026-06-26",
      "value": 1.1462400019168855
    },
    {
      "time": "2026-06-29",
      "value": 1.1428400015830993
    },
    {
      "time": "2026-06-30",
      "value": 1.1410400009155273
    },
    {
      "time": "2026-07-01",
      "value": 1.140640001296997
    },
    {
      "time": "2026-07-02",
      "value": 1.1400399994850159
    },
    {
      "time": "2026-07-06",
      "value": 1.137440000772476
    },
    {
      "time": "2026-07-07",
      "value": 1.1348600006103515
    },
    {
      "time": "2026-07-08",
      "value": 1.1326600015163422
    },
    {
      "time": "2026-07-09",
      "value": 1.1295400011539458
    },
    {
      "time": "2026-07-10",
      "value": 1.1284600019454956
    },
    {
      "time": "2026-07-13",
      "value": 1.127480001449585
    },
    {
      "time": "2026-07-14",
      "value": 1.1253000020980835
    },
    {
      "time": "2026-07-15",
      "value": 1.1214200019836427
    },
    {
      "time": "2026-07-16",
      "value": 1.1167600023746491
    },
    {
      "time": "2026-07-17",
      "value": 1.111080002784729
    },
    {
      "time": "2026-07-20",
      "value": 1.1050200021266938
    },
    {
      "time": "2026-07-21",
      "value": 1.09882000207901
    },
    {
      "time": "2026-07-22",
      "value": 1.0916200029850005
    },
    {
      "time": "2026-07-23",
      "value": 1.0842200028896332
    },
    {
      "time": "2026-07-24",
      "value": 1.076222002506256
    }
  ],
  "analysis": null
}