{
  "ok": true,
  "cached": false,
  "ticker": "MTHRY",
  "price": 5.5,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Josh Gottheimer",
      "slug": "josh-gottheimer",
      "txn_type": "S",
      "owner": "JT",
      "txn_date": "2025-12-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 6.360000133514404,
      "high": 6.534999847412109,
      "low": 6.264999866485596,
      "close": 6.320000171661377,
      "volume": 4600
    },
    {
      "time": "2025-07-28",
      "open": 6.28000020980835,
      "high": 6.284999847412109,
      "low": 6.25,
      "close": 6.25,
      "volume": 5200
    },
    {
      "time": "2025-07-29",
      "open": 6.215000152587891,
      "high": 6.309999942779541,
      "low": 6.210000038146973,
      "close": 6.309999942779541,
      "volume": 20500
    },
    {
      "time": "2025-07-30",
      "open": 6.28000020980835,
      "high": 6.360000133514404,
      "low": 6.179999828338623,
      "close": 6.179999828338623,
      "volume": 5500
    },
    {
      "time": "2025-07-31",
      "open": 6.150000095367432,
      "high": 6.159999847412109,
      "low": 6.050000190734863,
      "close": 6.159999847412109,
      "volume": 8700
    },
    {
      "time": "2025-08-01",
      "open": 6.260000228881836,
      "high": 6.269999980926514,
      "low": 6.190000057220459,
      "close": 6.190000057220459,
      "volume": 6500
    },
    {
      "time": "2025-08-04",
      "open": 6.211999893188477,
      "high": 6.360000133514404,
      "low": 6.211999893188477,
      "close": 6.360000133514404,
      "volume": 6200
    },
    {
      "time": "2025-08-05",
      "open": 6.204999923706055,
      "high": 6.309999942779541,
      "low": 6.110000133514404,
      "close": 6.25,
      "volume": 10400
    },
    {
      "time": "2025-08-06",
      "open": 6.449999809265137,
      "high": 7.010000228881836,
      "low": 6.449999809265137,
      "close": 7,
      "volume": 49800
    },
    {
      "time": "2025-08-07",
      "open": 7.760000228881836,
      "high": 7.760000228881836,
      "low": 7.460000038146973,
      "close": 7.599999904632568,
      "volume": 206400
    },
    {
      "time": "2025-08-08",
      "open": 7.28000020980835,
      "high": 7.619999885559082,
      "low": 7.28000020980835,
      "close": 7.400000095367432,
      "volume": 61100
    },
    {
      "time": "2025-08-11",
      "open": 7.300000190734863,
      "high": 7.679999828338623,
      "low": 7.300000190734863,
      "close": 7.349999904632568,
      "volume": 7500
    },
    {
      "time": "2025-08-12",
      "open": 7.360000133514404,
      "high": 7.610000133514404,
      "low": 7.360000133514404,
      "close": 7.559999942779541,
      "volume": 25800
    },
    {
      "time": "2025-08-13",
      "open": 7.519999980926514,
      "high": 7.940000057220459,
      "low": 7.519999980926514,
      "close": 7.78000020980835,
      "volume": 1642200
    },
    {
      "time": "2025-08-14",
      "open": 7.960000038146973,
      "high": 7.960000038146973,
      "low": 7.599999904632568,
      "close": 7.699999809265137,
      "volume": 118500
    },
    {
      "time": "2025-08-15",
      "open": 7.610000133514404,
      "high": 7.610000133514404,
      "low": 7.558000087738037,
      "close": 7.559999942779541,
      "volume": 8300
    },
    {
      "time": "2025-08-18",
      "open": 7.843999862670898,
      "high": 7.849999904632568,
      "low": 7.809999942779541,
      "close": 7.820000171661377,
      "volume": 6200
    },
    {
      "time": "2025-08-19",
      "open": 7.880000114440918,
      "high": 7.889999866485596,
      "low": 7.829999923706055,
      "close": 7.849999904632568,
      "volume": 18500
    },
    {
      "time": "2025-08-20",
      "open": 7.840000152587891,
      "high": 7.940000057220459,
      "low": 7.840000152587891,
      "close": 7.940000057220459,
      "volume": 44900
    },
    {
      "time": "2025-08-21",
      "open": 8.270000457763672,
      "high": 8.270000457763672,
      "low": 7.855999946594238,
      "close": 7.864999771118164,
      "volume": 20700
    },
    {
      "time": "2025-08-22",
      "open": 7.590000152587891,
      "high": 7.71999979019165,
      "low": 7.579999923706055,
      "close": 7.710000038146973,
      "volume": 20000
    },
    {
      "time": "2025-08-25",
      "open": 7.59499979019165,
      "high": 7.59499979019165,
      "low": 7.519999980926514,
      "close": 7.519999980926514,
      "volume": 13700
    },
    {
      "time": "2025-08-26",
      "open": 7.670000076293945,
      "high": 7.690000057220459,
      "low": 7.639999866485596,
      "close": 7.664999961853027,
      "volume": 14700
    },
    {
      "time": "2025-08-27",
      "open": 7.449999809265137,
      "high": 7.449999809265137,
      "low": 7.377999782562256,
      "close": 7.380000114440918,
      "volume": 30400
    },
    {
      "time": "2025-08-28",
      "open": 7.429999828338623,
      "high": 7.460000038146973,
      "low": 7.423999786376953,
      "close": 7.460000038146973,
      "volume": 13500
    },
    {
      "time": "2025-08-29",
      "open": 7.260000228881836,
      "high": 7.340000152587891,
      "low": 7.21999979019165,
      "close": 7.340000152587891,
      "volume": 32800
    },
    {
      "time": "2025-09-02",
      "open": 7.46999979019165,
      "high": 7.579999923706055,
      "low": 7.409999847412109,
      "close": 7.510000228881836,
      "volume": 17600
    },
    {
      "time": "2025-09-03",
      "open": 7.480000019073486,
      "high": 7.64300012588501,
      "low": 7.480000019073486,
      "close": 7.610000133514404,
      "volume": 7000
    },
    {
      "time": "2025-09-04",
      "open": 7.750999927520752,
      "high": 7.809999942779541,
      "low": 7.739999771118164,
      "close": 7.809999942779541,
      "volume": 5300
    },
    {
      "time": "2025-09-05",
      "open": 7.909999847412109,
      "high": 8.210000038146973,
      "low": 7.699999809265137,
      "close": 7.699999809265137,
      "volume": 11500
    },
    {
      "time": "2025-09-08",
      "open": 8.300000190734863,
      "high": 8.300000190734863,
      "low": 8.15999984741211,
      "close": 8.15999984741211,
      "volume": 8500
    },
    {
      "time": "2025-09-09",
      "open": 8.03499984741211,
      "high": 8.149999618530273,
      "low": 7.920000076293945,
      "close": 7.926000118255615,
      "volume": 12000
    },
    {
      "time": "2025-09-10",
      "open": 7.755000114440918,
      "high": 7.9079999923706055,
      "low": 7.599999904632568,
      "close": 7.804999828338623,
      "volume": 1900
    },
    {
      "time": "2025-09-11",
      "open": 7.882999897003174,
      "high": 8.050000190734863,
      "low": 7.880000114440918,
      "close": 7.889999866485596,
      "volume": 10200
    },
    {
      "time": "2025-09-12",
      "open": 8,
      "high": 8.050000190734863,
      "low": 7.920000076293945,
      "close": 7.960000038146973,
      "volume": 5400
    },
    {
      "time": "2025-09-15",
      "open": 8.149999618530273,
      "high": 8.149999618530273,
      "low": 8,
      "close": 8,
      "volume": 11600
    },
    {
      "time": "2025-09-16",
      "open": 7.966000080108643,
      "high": 8.170000076293945,
      "low": 7.849999904632568,
      "close": 7.849999904632568,
      "volume": 5300
    },
    {
      "time": "2025-09-17",
      "open": 7.989999771118164,
      "high": 8.039999961853027,
      "low": 7.978000164031982,
      "close": 8.010000228881836,
      "volume": 12400
    },
    {
      "time": "2025-09-18",
      "open": 7.814000129699707,
      "high": 7.8979997634887695,
      "low": 7.630000114440918,
      "close": 7.630000114440918,
      "volume": 2600
    },
    {
      "time": "2025-09-19",
      "open": 7.869999885559082,
      "high": 7.947999954223633,
      "low": 7.789999961853027,
      "close": 7.789999961853027,
      "volume": 8700
    },
    {
      "time": "2025-09-22",
      "open": 7.900000095367432,
      "high": 7.900000095367432,
      "low": 7.840000152587891,
      "close": 7.840000152587891,
      "volume": 834000
    },
    {
      "time": "2025-09-23",
      "open": 7.885000228881836,
      "high": 7.8979997634887695,
      "low": 7.840000152587891,
      "close": 7.840000152587891,
      "volume": 6200
    },
    {
      "time": "2025-09-24",
      "open": 7.885000228881836,
      "high": 8.149999618530273,
      "low": 7.78000020980835,
      "close": 7.78000020980835,
      "volume": 1456600
    },
    {
      "time": "2025-09-25",
      "open": 8.029999732971191,
      "high": 8.279999732971191,
      "low": 7.820000171661377,
      "close": 8.279999732971191,
      "volume": 955700
    },
    {
      "time": "2025-09-26",
      "open": 7.349999904632568,
      "high": 7.800000190734863,
      "low": 7.329999923706055,
      "close": 7.650000095367432,
      "volume": 1536300
    },
    {
      "time": "2025-09-29",
      "open": 7.900000095367432,
      "high": 8.041999816894531,
      "low": 7.900000095367432,
      "close": 8.039999961853027,
      "volume": 2823500
    },
    {
      "time": "2025-09-30",
      "open": 7.760000228881836,
      "high": 8.350000381469727,
      "low": 7.760000228881836,
      "close": 8.350000381469727,
      "volume": 3012700
    },
    {
      "time": "2025-10-01",
      "open": 7.75,
      "high": 7.75,
      "low": 7.677999973297119,
      "close": 7.710000038146973,
      "volume": 298100
    },
    {
      "time": "2025-10-02",
      "open": 7.5,
      "high": 7.789999961853027,
      "low": 7.489999771118164,
      "close": 7.639999866485596,
      "volume": 343000
    },
    {
      "time": "2025-10-03",
      "open": 7.670000076293945,
      "high": 7.920000076293945,
      "low": 7.670000076293945,
      "close": 7.75,
      "volume": 337900
    },
    {
      "time": "2025-10-06",
      "open": 8.015000343322754,
      "high": 8.015000343322754,
      "low": 7.880000114440918,
      "close": 7.96999979019165,
      "volume": 382100
    },
    {
      "time": "2025-10-07",
      "open": 7.809000015258789,
      "high": 7.809999942779541,
      "low": 7.730000019073486,
      "close": 7.730000019073486,
      "volume": 954300
    },
    {
      "time": "2025-10-08",
      "open": 7.290999889373779,
      "high": 7.809999942779541,
      "low": 7.290999889373779,
      "close": 7.619999885559082,
      "volume": 778700
    },
    {
      "time": "2025-10-09",
      "open": 7.409999847412109,
      "high": 7.800000190734863,
      "low": 7.28000020980835,
      "close": 7.559999942779541,
      "volume": 3279000
    },
    {
      "time": "2025-10-10",
      "open": 7.420000076293945,
      "high": 7.619999885559082,
      "low": 7.329999923706055,
      "close": 7.369999885559082,
      "volume": 2852100
    },
    {
      "time": "2025-10-13",
      "open": 7.349999904632568,
      "high": 7.570000171661377,
      "low": 7.349999904632568,
      "close": 7.360000133514404,
      "volume": 174300
    },
    {
      "time": "2025-10-14",
      "open": 7.400000095367432,
      "high": 7.710000038146973,
      "low": 7.400000095367432,
      "close": 7.46999979019165,
      "volume": 501700
    },
    {
      "time": "2025-10-15",
      "open": 7.429999828338623,
      "high": 7.539999961853027,
      "low": 7.300000190734863,
      "close": 7.349999904632568,
      "volume": 177000
    },
    {
      "time": "2025-10-16",
      "open": 7.210000038146973,
      "high": 7.269999980926514,
      "low": 7.139999866485596,
      "close": 7.190000057220459,
      "volume": 82200
    },
    {
      "time": "2025-10-17",
      "open": 6.869999885559082,
      "high": 7.159999847412109,
      "low": 6.869999885559082,
      "close": 7.159999847412109,
      "volume": 51800
    },
    {
      "time": "2025-10-20",
      "open": 6.96999979019165,
      "high": 7.300000190734863,
      "low": 6.96999979019165,
      "close": 7.255000114440918,
      "volume": 34800
    },
    {
      "time": "2025-10-21",
      "open": 7.215000152587891,
      "high": 7.360000133514404,
      "low": 7.163000106811523,
      "close": 7.340000152587891,
      "volume": 43900
    },
    {
      "time": "2025-10-22",
      "open": 7.34499979019165,
      "high": 7.360000133514404,
      "low": 7.25,
      "close": 7.320000171661377,
      "volume": 118100
    },
    {
      "time": "2025-10-23",
      "open": 7,
      "high": 7.230000019073486,
      "low": 7,
      "close": 7.230000019073486,
      "volume": 58000
    },
    {
      "time": "2025-10-24",
      "open": 7,
      "high": 7.211999893188477,
      "low": 7,
      "close": 7.150000095367432,
      "volume": 52300
    },
    {
      "time": "2025-10-27",
      "open": 7.150000095367432,
      "high": 7.170000076293945,
      "low": 7.119999885559082,
      "close": 7.170000076293945,
      "volume": 59800
    },
    {
      "time": "2025-10-28",
      "open": 7.070000171661377,
      "high": 7.139999866485596,
      "low": 7.070000171661377,
      "close": 7.130000114440918,
      "volume": 56300
    },
    {
      "time": "2025-10-29",
      "open": 6.820000171661377,
      "high": 6.929999828338623,
      "low": 6.710000038146973,
      "close": 6.880000114440918,
      "volume": 105300
    },
    {
      "time": "2025-10-30",
      "open": 6.914999961853027,
      "high": 6.940000057220459,
      "low": 6.889999866485596,
      "close": 6.889999866485596,
      "volume": 176700
    },
    {
      "time": "2025-10-31",
      "open": 6.980000019073486,
      "high": 7.010000228881836,
      "low": 6.949999809265137,
      "close": 6.989999771118164,
      "volume": 116800
    },
    {
      "time": "2025-11-03",
      "open": 6.980000019073486,
      "high": 7.019999980926514,
      "low": 6.949999809265137,
      "close": 7.010000228881836,
      "volume": 82600
    },
    {
      "time": "2025-11-04",
      "open": 7.052999973297119,
      "high": 7.052999973297119,
      "low": 6.949999809265137,
      "close": 6.980000019073486,
      "volume": 60400
    },
    {
      "time": "2025-11-05",
      "open": 7.429999828338623,
      "high": 7.429999828338623,
      "low": 7.010000228881836,
      "close": 7.150000095367432,
      "volume": 114200
    },
    {
      "time": "2025-11-06",
      "open": 6.760000228881836,
      "high": 7,
      "low": 6.699999809265137,
      "close": 6.699999809265137,
      "volume": 179700
    },
    {
      "time": "2025-11-07",
      "open": 6.78000020980835,
      "high": 6.829999923706055,
      "low": 6.757999897003174,
      "close": 6.829999923706055,
      "volume": 45000
    },
    {
      "time": "2025-11-10",
      "open": 6.840000152587891,
      "high": 6.875999927520752,
      "low": 6.820000171661377,
      "close": 6.860000133514404,
      "volume": 197100
    },
    {
      "time": "2025-11-11",
      "open": 6.822999954223633,
      "high": 6.822999954223633,
      "low": 6.71999979019165,
      "close": 6.739999771118164,
      "volume": 151700
    },
    {
      "time": "2025-11-12",
      "open": 7.400000095367432,
      "high": 7.730000019073486,
      "low": 7.400000095367432,
      "close": 7.730000019073486,
      "volume": 157300
    },
    {
      "time": "2025-11-13",
      "open": 8.3100004196167,
      "high": 8.527999877929688,
      "low": 8.270000457763672,
      "close": 8.270000457763672,
      "volume": 94900
    },
    {
      "time": "2025-11-14",
      "open": 8.699999809265137,
      "high": 8.850000381469727,
      "low": 8.699999809265137,
      "close": 8.829999923706055,
      "volume": 47500
    },
    {
      "time": "2025-11-17",
      "open": 8.5600004196167,
      "high": 8.569999694824219,
      "low": 8.447999954223633,
      "close": 8.470000267028809,
      "volume": 47200
    },
    {
      "time": "2025-11-18",
      "open": 8.510000228881836,
      "high": 8.510000228881836,
      "low": 8.100000381469727,
      "close": 8.140000343322754,
      "volume": 45000
    },
    {
      "time": "2025-11-19",
      "open": 8,
      "high": 8.088000297546387,
      "low": 8,
      "close": 8,
      "volume": 62200
    },
    {
      "time": "2025-11-20",
      "open": 7.519999980926514,
      "high": 7.820000171661377,
      "low": 7.519999980926514,
      "close": 7.630000114440918,
      "volume": 132900
    },
    {
      "time": "2025-11-21",
      "open": 8.199999809265137,
      "high": 8.539999961853027,
      "low": 8.199999809265137,
      "close": 8.539999961853027,
      "volume": 453400
    },
    {
      "time": "2025-11-24",
      "open": 8.84000015258789,
      "high": 8.84000015258789,
      "low": 8.4399995803833,
      "close": 8.550000190734863,
      "volume": 154100
    },
    {
      "time": "2025-11-25",
      "open": 8.279999732971191,
      "high": 8.359999656677246,
      "low": 8.239999771118164,
      "close": 8.329999923706055,
      "volume": 305300
    },
    {
      "time": "2025-11-26",
      "open": 8.756999969482422,
      "high": 8.756999969482422,
      "low": 8.399999618530273,
      "close": 8.520000457763672,
      "volume": 149500
    },
    {
      "time": "2025-11-28",
      "open": 8.194999694824219,
      "high": 8.229999542236328,
      "low": 8.1850004196167,
      "close": 8.1899995803833,
      "volume": 42900
    },
    {
      "time": "2025-12-01",
      "open": 7.958000183105469,
      "high": 8.088000297546387,
      "low": 7.880000114440918,
      "close": 7.920000076293945,
      "volume": 219100
    },
    {
      "time": "2025-12-02",
      "open": 7.789999961853027,
      "high": 7.800000190734863,
      "low": 7.730000019073486,
      "close": 7.739999771118164,
      "volume": 132900
    },
    {
      "time": "2025-12-03",
      "open": 7.639999866485596,
      "high": 7.670000076293945,
      "low": 7.619999885559082,
      "close": 7.670000076293945,
      "volume": 45800
    },
    {
      "time": "2025-12-04",
      "open": 7.519999980926514,
      "high": 7.739999771118164,
      "low": 7.289999961853027,
      "close": 7.289999961853027,
      "volume": 168400
    },
    {
      "time": "2025-12-05",
      "open": 6.900000095367432,
      "high": 7.170000076293945,
      "low": 6.900000095367432,
      "close": 7.079999923706055,
      "volume": 1842900
    },
    {
      "time": "2025-12-08",
      "open": 7.119999885559082,
      "high": 7.119999885559082,
      "low": 7.019999980926514,
      "close": 7.019999980926514,
      "volume": 329100
    },
    {
      "time": "2025-12-09",
      "open": 6.995999813079834,
      "high": 6.995999813079834,
      "low": 6.940000057220459,
      "close": 6.940000057220459,
      "volume": 161300
    },
    {
      "time": "2025-12-10",
      "open": 6.570000171661377,
      "high": 6.880000114440918,
      "low": 6.570000171661377,
      "close": 6.869999885559082,
      "volume": 291300
    },
    {
      "time": "2025-12-11",
      "open": 6.409999847412109,
      "high": 6.71999979019165,
      "low": 6.409999847412109,
      "close": 6.71999979019165,
      "volume": 165700
    },
    {
      "time": "2025-12-12",
      "open": 6.590000152587891,
      "high": 6.590000152587891,
      "low": 6.489999771118164,
      "close": 6.5,
      "volume": 287500
    },
    {
      "time": "2025-12-15",
      "open": 6.46999979019165,
      "high": 6.699999809265137,
      "low": 6.46999979019165,
      "close": 6.670000076293945,
      "volume": 210300
    },
    {
      "time": "2025-12-16",
      "open": 6.309999942779541,
      "high": 6.599999904632568,
      "low": 6.309999942779541,
      "close": 6.550000190734863,
      "volume": 189500
    },
    {
      "time": "2025-12-17",
      "open": 6.289999961853027,
      "high": 6.550000190734863,
      "low": 6.289999961853027,
      "close": 6.420000076293945,
      "volume": 195000
    },
    {
      "time": "2025-12-18",
      "open": 6.789999961853027,
      "high": 6.929999828338623,
      "low": 6.789999961853027,
      "close": 6.840000152587891,
      "volume": 157300
    },
    {
      "time": "2025-12-19",
      "open": 6.809999942779541,
      "high": 6.949999809265137,
      "low": 6.769999980926514,
      "close": 6.769999980926514,
      "volume": 212500
    },
    {
      "time": "2025-12-22",
      "open": 6.53000020980835,
      "high": 6.550000190734863,
      "low": 6.300000190734863,
      "close": 6.525000095367432,
      "volume": 217600
    },
    {
      "time": "2025-12-23",
      "open": 6.389999866485596,
      "high": 6.789999961853027,
      "low": 6.389999866485596,
      "close": 6.579999923706055,
      "volume": 269300
    },
    {
      "time": "2025-12-24",
      "open": 6.605000019073486,
      "high": 6.639999866485596,
      "low": 6.579999923706055,
      "close": 6.630000114440918,
      "volume": 61700
    },
    {
      "time": "2025-12-26",
      "open": 6.420000076293945,
      "high": 6.639999866485596,
      "low": 6.420000076293945,
      "close": 6.630000114440918,
      "volume": 78200
    },
    {
      "time": "2025-12-29",
      "open": 6.460000038146973,
      "high": 6.699999809265137,
      "low": 6.460000038146973,
      "close": 6.659999847412109,
      "volume": 619800
    },
    {
      "time": "2025-12-30",
      "open": 6.632999897003174,
      "high": 6.769999980926514,
      "low": 6.53000020980835,
      "close": 6.730000019073486,
      "volume": 320400
    },
    {
      "time": "2025-12-31",
      "open": 6.489999771118164,
      "high": 6.71999979019165,
      "low": 6.489999771118164,
      "close": 6.659999847412109,
      "volume": 65700
    },
    {
      "time": "2026-01-02",
      "open": 6.635000228881836,
      "high": 6.789999961853027,
      "low": 6.519000053405762,
      "close": 6.739999771118164,
      "volume": 116600
    },
    {
      "time": "2026-01-05",
      "open": 6.599999904632568,
      "high": 6.739999771118164,
      "low": 6.579999923706055,
      "close": 6.699999809265137,
      "volume": 1788200
    },
    {
      "time": "2026-01-06",
      "open": 6.630000114440918,
      "high": 6.920000076293945,
      "low": 6.559999942779541,
      "close": 6.590000152587891,
      "volume": 204200
    },
    {
      "time": "2026-01-07",
      "open": 6.460000038146973,
      "high": 6.980000019073486,
      "low": 6.460000038146973,
      "close": 6.639999866485596,
      "volume": 95900
    },
    {
      "time": "2026-01-08",
      "open": 6.579999923706055,
      "high": 6.880000114440918,
      "low": 6.579999923706055,
      "close": 6.840000152587891,
      "volume": 284000
    },
    {
      "time": "2026-01-09",
      "open": 6.949999809265137,
      "high": 6.96999979019165,
      "low": 6.860000133514404,
      "close": 6.96999979019165,
      "volume": 119000
    },
    {
      "time": "2026-01-12",
      "open": 7,
      "high": 7.079999923706055,
      "low": 6.914000034332275,
      "close": 6.920000076293945,
      "volume": 339600
    },
    {
      "time": "2026-01-13",
      "open": 6.480000019073486,
      "high": 6.849999904632568,
      "low": 6.480000019073486,
      "close": 6.679999828338623,
      "volume": 122800
    },
    {
      "time": "2026-01-14",
      "open": 6.639999866485596,
      "high": 6.639999866485596,
      "low": 6.550000190734863,
      "close": 6.570000171661377,
      "volume": 268200
    },
    {
      "time": "2026-01-15",
      "open": 6.980000019073486,
      "high": 6.980000019073486,
      "low": 6.610000133514404,
      "close": 6.610000133514404,
      "volume": 361700
    },
    {
      "time": "2026-01-16",
      "open": 6.599999904632568,
      "high": 6.599999904632568,
      "low": 6.434000015258789,
      "close": 6.489999771118164,
      "volume": 170400
    },
    {
      "time": "2026-01-20",
      "open": 6.409999847412109,
      "high": 6.46999979019165,
      "low": 6.380000114440918,
      "close": 6.389999866485596,
      "volume": 342400
    },
    {
      "time": "2026-01-21",
      "open": 6.369999885559082,
      "high": 6.380000114440918,
      "low": 6.309999942779541,
      "close": 6.340000152587891,
      "volume": 1487900
    },
    {
      "time": "2026-01-22",
      "open": 6.179999828338623,
      "high": 6.230000019073486,
      "low": 6.179999828338623,
      "close": 6.230000019073486,
      "volume": 610000
    },
    {
      "time": "2026-01-23",
      "open": 6.260000228881836,
      "high": 6.340000152587891,
      "low": 6.260000228881836,
      "close": 6.340000152587891,
      "volume": 631100
    },
    {
      "time": "2026-01-26",
      "open": 6.385000228881836,
      "high": 6.409999847412109,
      "low": 6.349999904632568,
      "close": 6.376999855041504,
      "volume": 132100
    },
    {
      "time": "2026-01-27",
      "open": 6.409999847412109,
      "high": 6.599999904632568,
      "low": 6.409999847412109,
      "close": 6.5,
      "volume": 193200
    },
    {
      "time": "2026-01-28",
      "open": 6.369999885559082,
      "high": 6.369999885559082,
      "low": 6.309999942779541,
      "close": 6.320000171661377,
      "volume": 152900
    },
    {
      "time": "2026-01-29",
      "open": 5.949999809265137,
      "high": 6.429999828338623,
      "low": 5.949999809265137,
      "close": 6.130000114440918,
      "volume": 405500
    },
    {
      "time": "2026-01-30",
      "open": 6.175000190734863,
      "high": 6.210000038146973,
      "low": 6.119999885559082,
      "close": 6.119999885559082,
      "volume": 169700
    },
    {
      "time": "2026-02-02",
      "open": 5.840000152587891,
      "high": 6.119999885559082,
      "low": 5.840000152587891,
      "close": 6.059999942779541,
      "volume": 172200
    },
    {
      "time": "2026-02-03",
      "open": 6.150000095367432,
      "high": 6.210000038146973,
      "low": 6.119999885559082,
      "close": 6.170000076293945,
      "volume": 159600
    },
    {
      "time": "2026-02-04",
      "open": 6.110000133514404,
      "high": 6.230000019073486,
      "low": 5.889999866485596,
      "close": 6,
      "volume": 249200
    },
    {
      "time": "2026-02-05",
      "open": 5.570000171661377,
      "high": 5.599999904632568,
      "low": 5.539999961853027,
      "close": 5.559999942779541,
      "volume": 300600
    },
    {
      "time": "2026-02-06",
      "open": 5.550000190734863,
      "high": 5.630000114440918,
      "low": 5.539999961853027,
      "close": 5.590000152587891,
      "volume": 241600
    },
    {
      "time": "2026-02-09",
      "open": 5.590000152587891,
      "high": 5.670000076293945,
      "low": 5.590000152587891,
      "close": 5.630000114440918,
      "volume": 428500
    },
    {
      "time": "2026-02-10",
      "open": 5.670000076293945,
      "high": 5.710000038146973,
      "low": 5.639999866485596,
      "close": 5.650000095367432,
      "volume": 342300
    },
    {
      "time": "2026-02-11",
      "open": 5.940000057220459,
      "high": 5.940000057220459,
      "low": 5.679999828338623,
      "close": 5.699999809265137,
      "volume": 69900
    },
    {
      "time": "2026-02-12",
      "open": 5.5,
      "high": 5.579999923706055,
      "low": 5.5,
      "close": 5.5,
      "volume": 243300
    },
    {
      "time": "2026-02-13",
      "open": 5.090000152587891,
      "high": 5.53000020980835,
      "low": 5.090000152587891,
      "close": 5.53000020980835,
      "volume": 5051300
    },
    {
      "time": "2026-02-17",
      "open": 5.179999828338623,
      "high": 5.25,
      "low": 5.150000095367432,
      "close": 5.190000057220459,
      "volume": 748100
    },
    {
      "time": "2026-02-18",
      "open": 5.120999813079834,
      "high": 5.139999866485596,
      "low": 5.099999904632568,
      "close": 5.099999904632568,
      "volume": 325100
    },
    {
      "time": "2026-02-19",
      "open": 5.090000152587891,
      "high": 5.130000114440918,
      "low": 5.070000171661377,
      "close": 5.099999904632568,
      "volume": 2615600
    },
    {
      "time": "2026-02-20",
      "open": 5.090000152587891,
      "high": 5.150000095367432,
      "low": 4.949999809265137,
      "close": 5.150000095367432,
      "volume": 404900
    },
    {
      "time": "2026-02-23",
      "open": 5.110000133514404,
      "high": 5.170000076293945,
      "low": 5.070000171661377,
      "close": 5.099999904632568,
      "volume": 296300
    },
    {
      "time": "2026-02-24",
      "open": 4.75,
      "high": 4.800000190734863,
      "low": 4.75,
      "close": 4.789999961853027,
      "volume": 308200
    },
    {
      "time": "2026-02-25",
      "open": 4.889999866485596,
      "high": 4.929999828338623,
      "low": 4.869999885559082,
      "close": 4.900000095367432,
      "volume": 198000
    },
    {
      "time": "2026-02-26",
      "open": 5.208000183105469,
      "high": 5.210000038146973,
      "low": 5.119999885559082,
      "close": 5.210000038146973,
      "volume": 341200
    },
    {
      "time": "2026-02-27",
      "open": 5.449999809265137,
      "high": 5.460000038146973,
      "low": 5.300000190734863,
      "close": 5.420000076293945,
      "volume": 3676900
    },
    {
      "time": "2026-03-02",
      "open": 5.260000228881836,
      "high": 5.320000171661377,
      "low": 5.099999904632568,
      "close": 5.28000020980835,
      "volume": 785400
    },
    {
      "time": "2026-03-03",
      "open": 4.822999954223633,
      "high": 5.170000076293945,
      "low": 4.730000019073486,
      "close": 5.130000114440918,
      "volume": 1140500
    },
    {
      "time": "2026-03-04",
      "open": 5.190000057220459,
      "high": 5.320000171661377,
      "low": 5.150000095367432,
      "close": 5.230000019073486,
      "volume": 595300
    },
    {
      "time": "2026-03-05",
      "open": 5.110000133514404,
      "high": 5.150000095367432,
      "low": 5.03000020980835,
      "close": 5.099999904632568,
      "volume": 291000
    },
    {
      "time": "2026-03-06",
      "open": 5.110000133514404,
      "high": 5.150000095367432,
      "low": 5.050000190734863,
      "close": 5.110000133514404,
      "volume": 199000
    },
    {
      "time": "2026-03-09",
      "open": 5.179999828338623,
      "high": 5.25,
      "low": 5.039999961853027,
      "close": 5.239999771118164,
      "volume": 233800
    },
    {
      "time": "2026-03-10",
      "open": 5.099999904632568,
      "high": 5.28000020980835,
      "low": 5.099999904632568,
      "close": 5.21999979019165,
      "volume": 353800
    },
    {
      "time": "2026-03-11",
      "open": 5.039999961853027,
      "high": 5.090000152587891,
      "low": 5.010000228881836,
      "close": 5.050000190734863,
      "volume": 138600
    },
    {
      "time": "2026-03-12",
      "open": 4.960000038146973,
      "high": 5.110000133514404,
      "low": 4.940000057220459,
      "close": 4.989999771118164,
      "volume": 4296100
    },
    {
      "time": "2026-03-13",
      "open": 5.159999847412109,
      "high": 5.202000141143799,
      "low": 5.079999923706055,
      "close": 5.090000152587891,
      "volume": 1450100
    },
    {
      "time": "2026-03-16",
      "open": 5.1539998054504395,
      "high": 5.889999866485596,
      "low": 5.110000133514404,
      "close": 5.389999866485596,
      "volume": 2909600
    },
    {
      "time": "2026-03-17",
      "open": 5.320000171661377,
      "high": 5.440000057220459,
      "low": 5.230000019073486,
      "close": 5.269999980926514,
      "volume": 857000
    },
    {
      "time": "2026-03-18",
      "open": 5.079999923706055,
      "high": 5.159999847412109,
      "low": 5.03000020980835,
      "close": 5.03000020980835,
      "volume": 311600
    },
    {
      "time": "2026-03-19",
      "open": 4.985000133514404,
      "high": 5.039999961853027,
      "low": 4.960000038146973,
      "close": 5.039999961853027,
      "volume": 157800
    },
    {
      "time": "2026-03-20",
      "open": 4.864999771118164,
      "high": 5.007999897003174,
      "low": 4.809999942779541,
      "close": 4.860000133514404,
      "volume": 465600
    },
    {
      "time": "2026-03-23",
      "open": 4.920000076293945,
      "high": 5.050000190734863,
      "low": 4.920000076293945,
      "close": 5,
      "volume": 359600
    },
    {
      "time": "2026-03-24",
      "open": 4.949999809265137,
      "high": 5.03000020980835,
      "low": 4.869999885559082,
      "close": 4.889999866485596,
      "volume": 598700
    },
    {
      "time": "2026-03-25",
      "open": 4.809999942779541,
      "high": 5.019999980926514,
      "low": 4.809999942779541,
      "close": 4.960000038146973,
      "volume": 218000
    },
    {
      "time": "2026-03-26",
      "open": 5.159999847412109,
      "high": 5.159999847412109,
      "low": 4.828000068664551,
      "close": 4.849999904632568,
      "volume": 760900
    },
    {
      "time": "2026-03-27",
      "open": 4.980000019073486,
      "high": 4.980000019073486,
      "low": 4.829999923706055,
      "close": 4.909999847412109,
      "volume": 129100
    },
    {
      "time": "2026-03-30",
      "open": 4.960000038146973,
      "high": 4.960000038146973,
      "low": 4.889999866485596,
      "close": 4.934999942779541,
      "volume": 496300
    },
    {
      "time": "2026-03-31",
      "open": 5.050000190734863,
      "high": 5.110000133514404,
      "low": 4.989999771118164,
      "close": 5.090000152587891,
      "volume": 333100
    },
    {
      "time": "2026-04-01",
      "open": 5.050000190734863,
      "high": 5.269999980926514,
      "low": 5.050000190734863,
      "close": 5.239999771118164,
      "volume": 248900
    },
    {
      "time": "2026-04-02",
      "open": 4.940000057220459,
      "high": 5.179999828338623,
      "low": 4.940000057220459,
      "close": 5.159999847412109,
      "volume": 169300
    },
    {
      "time": "2026-04-06",
      "open": 5.110000133514404,
      "high": 5.119999885559082,
      "low": 5.079999923706055,
      "close": 5.090000152587891,
      "volume": 260500
    },
    {
      "time": "2026-04-07",
      "open": 4.960000038146973,
      "high": 5.159999847412109,
      "low": 4.960000038146973,
      "close": 5.150000095367432,
      "volume": 241300
    },
    {
      "time": "2026-04-08",
      "open": 5.15500020980835,
      "high": 5.320000171661377,
      "low": 5.13100004196167,
      "close": 5.28000020980835,
      "volume": 131300
    },
    {
      "time": "2026-04-09",
      "open": 4.96999979019165,
      "high": 5.199999809265137,
      "low": 4.96999979019165,
      "close": 5.150000095367432,
      "volume": 321600
    },
    {
      "time": "2026-04-10",
      "open": 5.010000228881836,
      "high": 5.039999961853027,
      "low": 4.949999809265137,
      "close": 4.96999979019165,
      "volume": 124900
    },
    {
      "time": "2026-04-13",
      "open": 4.710000038146973,
      "high": 5.119999885559082,
      "low": 4.710000038146973,
      "close": 4.980000019073486,
      "volume": 2275100
    },
    {
      "time": "2026-04-14",
      "open": 5.03000020980835,
      "high": 5.070000171661377,
      "low": 5.03000020980835,
      "close": 5.03000020980835,
      "volume": 256500
    },
    {
      "time": "2026-04-15",
      "open": 4.96999979019165,
      "high": 5.050000190734863,
      "low": 4.946000099182129,
      "close": 5.050000190734863,
      "volume": 427900
    },
    {
      "time": "2026-04-16",
      "open": 4.889999866485596,
      "high": 4.949999809265137,
      "low": 4.829999923706055,
      "close": 4.920000076293945,
      "volume": 276400
    },
    {
      "time": "2026-04-17",
      "open": 4.800000190734863,
      "high": 5.150000095367432,
      "low": 4.800000190734863,
      "close": 5.010000228881836,
      "volume": 169900
    },
    {
      "time": "2026-04-20",
      "open": 4.800000190734863,
      "high": 5,
      "low": 4.800000190734863,
      "close": 4.949999809265137,
      "volume": 140200
    },
    {
      "time": "2026-04-21",
      "open": 4.724999904632568,
      "high": 4.744999885559082,
      "low": 4.670000076293945,
      "close": 4.690000057220459,
      "volume": 172400
    },
    {
      "time": "2026-04-22",
      "open": 4.730000019073486,
      "high": 4.78000020980835,
      "low": 4.71999979019165,
      "close": 4.71999979019165,
      "volume": 120600
    },
    {
      "time": "2026-04-23",
      "open": 4.630000114440918,
      "high": 4.630000114440918,
      "low": 4.539999961853027,
      "close": 4.539999961853027,
      "volume": 511400
    },
    {
      "time": "2026-04-24",
      "open": 4.670000076293945,
      "high": 4.672999858856201,
      "low": 4.630000114440918,
      "close": 4.639999866485596,
      "volume": 210400
    },
    {
      "time": "2026-04-27",
      "open": 4.75,
      "high": 4.75,
      "low": 4.579999923706055,
      "close": 4.679999828338623,
      "volume": 323100
    },
    {
      "time": "2026-04-28",
      "open": 4.570000171661377,
      "high": 4.75,
      "low": 4.570000171661377,
      "close": 4.670000076293945,
      "volume": 392900
    },
    {
      "time": "2026-04-29",
      "open": 4.599999904632568,
      "high": 4.71999979019165,
      "low": 4.559999942779541,
      "close": 4.659999847412109,
      "volume": 222700
    },
    {
      "time": "2026-04-30",
      "open": 4.671000003814697,
      "high": 4.769999980926514,
      "low": 4.550000190734863,
      "close": 4.710000038146973,
      "volume": 482800
    },
    {
      "time": "2026-05-01",
      "open": 4.300000190734863,
      "high": 4.869999885559082,
      "low": 4.300000190734863,
      "close": 4.75,
      "volume": 98300
    },
    {
      "time": "2026-05-04",
      "open": 4.579999923706055,
      "high": 4.820000171661377,
      "low": 4.579999923706055,
      "close": 4.760000228881836,
      "volume": 194300
    },
    {
      "time": "2026-05-05",
      "open": 4.71999979019165,
      "high": 4.730000019073486,
      "low": 4.579999923706055,
      "close": 4.579999923706055,
      "volume": 103500
    },
    {
      "time": "2026-05-06",
      "open": 4.800000190734863,
      "high": 4.800000190734863,
      "low": 4.710000038146973,
      "close": 4.78000020980835,
      "volume": 96700
    },
    {
      "time": "2026-05-07",
      "open": 4.519999980926514,
      "high": 4.579999923706055,
      "low": 4.409999847412109,
      "close": 4.429999828338623,
      "volume": 482100
    },
    {
      "time": "2026-05-08",
      "open": 4.340000152587891,
      "high": 4.340000152587891,
      "low": 4.264999866485596,
      "close": 4.318999767303467,
      "volume": 312700
    },
    {
      "time": "2026-05-11",
      "open": 4.269999980926514,
      "high": 4.300000190734863,
      "low": 4.230000019073486,
      "close": 4.230000019073486,
      "volume": 440500
    },
    {
      "time": "2026-05-12",
      "open": 4.150000095367432,
      "high": 4.190000057220459,
      "low": 4.113999843597412,
      "close": 4.190000057220459,
      "volume": 542400
    },
    {
      "time": "2026-05-13",
      "open": 4.239999771118164,
      "high": 4.239999771118164,
      "low": 4.119999885559082,
      "close": 4.179999828338623,
      "volume": 320500
    },
    {
      "time": "2026-05-14",
      "open": 4.019999980926514,
      "high": 4.130000114440918,
      "low": 3.9700000286102295,
      "close": 4.110000133514404,
      "volume": 548300
    },
    {
      "time": "2026-05-15",
      "open": 4.175000190734863,
      "high": 4.239999771118164,
      "low": 4.175000190734863,
      "close": 4.230000019073486,
      "volume": 447200
    },
    {
      "time": "2026-05-18",
      "open": 4.297999858856201,
      "high": 4.297999858856201,
      "low": 4.210000038146973,
      "close": 4.21999979019165,
      "volume": 264200
    },
    {
      "time": "2026-05-19",
      "open": 4.400000095367432,
      "high": 4.429999828338623,
      "low": 4.400000095367432,
      "close": 4.409999847412109,
      "volume": 315400
    },
    {
      "time": "2026-05-20",
      "open": 4.3979997634887695,
      "high": 4.570000171661377,
      "low": 4.3979997634887695,
      "close": 4.420000076293945,
      "volume": 298400
    },
    {
      "time": "2026-05-21",
      "open": 4.4029998779296875,
      "high": 4.420000076293945,
      "low": 4.360000133514404,
      "close": 4.409999847412109,
      "volume": 332400
    },
    {
      "time": "2026-05-22",
      "open": 4.460000038146973,
      "high": 4.460000038146973,
      "low": 4.389999866485596,
      "close": 4.409999847412109,
      "volume": 96200
    },
    {
      "time": "2026-05-26",
      "open": 4.320000171661377,
      "high": 4.380000114440918,
      "low": 4.320000171661377,
      "close": 4.349999904632568,
      "volume": 305600
    },
    {
      "time": "2026-05-27",
      "open": 4.409999847412109,
      "high": 4.409999847412109,
      "low": 4.369999885559082,
      "close": 4.369999885559082,
      "volume": 206900
    },
    {
      "time": "2026-05-28",
      "open": 4.257999897003174,
      "high": 4.309999942779541,
      "low": 4.239999771118164,
      "close": 4.309999942779541,
      "volume": 283000
    },
    {
      "time": "2026-05-29",
      "open": 4.420000076293945,
      "high": 4.489999771118164,
      "low": 4.420000076293945,
      "close": 4.440000057220459,
      "volume": 366900
    },
    {
      "time": "2026-06-01",
      "open": 4.869999885559082,
      "high": 4.880000114440918,
      "low": 4.699999809265137,
      "close": 4.763000011444092,
      "volume": 553200
    },
    {
      "time": "2026-06-02",
      "open": 4.929999828338623,
      "high": 5.050000190734863,
      "low": 4.75,
      "close": 4.77400016784668,
      "volume": 580700
    },
    {
      "time": "2026-06-03",
      "open": 4.75,
      "high": 4.78000020980835,
      "low": 4.710000038146973,
      "close": 4.710000038146973,
      "volume": 124300
    },
    {
      "time": "2026-06-04",
      "open": 4.760000228881836,
      "high": 4.804999828338623,
      "low": 4.75,
      "close": 4.760000228881836,
      "volume": 181200
    },
    {
      "time": "2026-06-05",
      "open": 4.860000133514404,
      "high": 4.909999847412109,
      "low": 4.840000152587891,
      "close": 4.848999977111816,
      "volume": 147600
    },
    {
      "time": "2026-06-08",
      "open": 5.019999980926514,
      "high": 5.034999847412109,
      "low": 4.960000038146973,
      "close": 5,
      "volume": 165500
    },
    {
      "time": "2026-06-09",
      "open": 5.184000015258789,
      "high": 5.184000015258789,
      "low": 4.96999979019165,
      "close": 5.010000228881836,
      "volume": 264000
    },
    {
      "time": "2026-06-10",
      "open": 4.900000095367432,
      "high": 5.130000114440918,
      "low": 4.900000095367432,
      "close": 5.059999942779541,
      "volume": 78500
    },
    {
      "time": "2026-06-11",
      "open": 4.980000019073486,
      "high": 5.050000190734863,
      "low": 4.960000038146973,
      "close": 5.019999980926514,
      "volume": 356500
    },
    {
      "time": "2026-06-12",
      "open": 4.960000038146973,
      "high": 5,
      "low": 4.960000038146973,
      "close": 4.989999771118164,
      "volume": 106900
    },
    {
      "time": "2026-06-15",
      "open": 4.929999828338623,
      "high": 4.96999979019165,
      "low": 4.929999828338623,
      "close": 4.929999828338623,
      "volume": 317000
    },
    {
      "time": "2026-06-16",
      "open": 4.880000114440918,
      "high": 4.920000076293945,
      "low": 4.880000114440918,
      "close": 4.889999866485596,
      "volume": 111800
    },
    {
      "time": "2026-06-17",
      "open": 4.96999979019165,
      "high": 5.130000114440918,
      "low": 4.809999942779541,
      "close": 4.920000076293945,
      "volume": 887400
    },
    {
      "time": "2026-06-18",
      "open": 4.880000114440918,
      "high": 5.130000114440918,
      "low": 4.880000114440918,
      "close": 5.03000020980835,
      "volume": 239800
    },
    {
      "time": "2026-06-22",
      "open": 5.139999866485596,
      "high": 5.25,
      "low": 5.139999866485596,
      "close": 5.199999809265137,
      "volume": 276100
    },
    {
      "time": "2026-06-23",
      "open": 5.5,
      "high": 5.5,
      "low": 5.090000152587891,
      "close": 5.199999809265137,
      "volume": 213100
    },
    {
      "time": "2026-06-24",
      "open": 5.192999839782715,
      "high": 5.289999961853027,
      "low": 5.079999923706055,
      "close": 5.170000076293945,
      "volume": 240500
    },
    {
      "time": "2026-06-25",
      "open": 5.340000152587891,
      "high": 5.349999904632568,
      "low": 5.205999851226807,
      "close": 5.300000190734863,
      "volume": 283000
    },
    {
      "time": "2026-06-26",
      "open": 5.260000228881836,
      "high": 5.670000076293945,
      "low": 5.260000228881836,
      "close": 5.449999809265137,
      "volume": 193800
    },
    {
      "time": "2026-06-29",
      "open": 5.715000152587891,
      "high": 5.809999942779541,
      "low": 5.559999942779541,
      "close": 5.559999942779541,
      "volume": 93300
    },
    {
      "time": "2026-06-30",
      "open": 5.59499979019165,
      "high": 5.59499979019165,
      "low": 5.380000114440918,
      "close": 5.519999980926514,
      "volume": 176100
    },
    {
      "time": "2026-07-01",
      "open": 5.451000213623047,
      "high": 5.451000213623047,
      "low": 5.360000133514404,
      "close": 5.369999885559082,
      "volume": 65200
    },
    {
      "time": "2026-07-02",
      "open": 5.96999979019165,
      "high": 5.96999979019165,
      "low": 5.639999866485596,
      "close": 5.650000095367432,
      "volume": 141700
    },
    {
      "time": "2026-07-06",
      "open": 5.860000133514404,
      "high": 5.860000133514404,
      "low": 5.78000020980835,
      "close": 5.829999923706055,
      "volume": 87400
    },
    {
      "time": "2026-07-07",
      "open": 6.170000076293945,
      "high": 6.170000076293945,
      "low": 5.760000228881836,
      "close": 5.849999904632568,
      "volume": 34900
    },
    {
      "time": "2026-07-08",
      "open": 5.829999923706055,
      "high": 5.869999885559082,
      "low": 5.820000171661377,
      "close": 5.829999923706055,
      "volume": 71200
    },
    {
      "time": "2026-07-09",
      "open": 5.670000076293945,
      "high": 5.800000190734863,
      "low": 5.605000019073486,
      "close": 5.71999979019165,
      "volume": 58400
    },
    {
      "time": "2026-07-10",
      "open": 5.848999977111816,
      "high": 5.848999977111816,
      "low": 5.559999942779541,
      "close": 5.739999771118164,
      "volume": 51700
    },
    {
      "time": "2026-07-13",
      "open": 5.75,
      "high": 6.010000228881836,
      "low": 5.739999771118164,
      "close": 5.769999980926514,
      "volume": 146800
    },
    {
      "time": "2026-07-14",
      "open": 5.760000228881836,
      "high": 6.197000026702881,
      "low": 5.760000228881836,
      "close": 5.929999828338623,
      "volume": 147600
    },
    {
      "time": "2026-07-15",
      "open": 5.849999904632568,
      "high": 6.070000171661377,
      "low": 5.690000057220459,
      "close": 5.820000171661377,
      "volume": 184300
    },
    {
      "time": "2026-07-16",
      "open": 5.710000038146973,
      "high": 5.960000038146973,
      "low": 5.710000038146973,
      "close": 5.869999885559082,
      "volume": 199600
    },
    {
      "time": "2026-07-17",
      "open": 5.923999786376953,
      "high": 6.130000114440918,
      "low": 5.690000057220459,
      "close": 5.840000152587891,
      "volume": 127400
    },
    {
      "time": "2026-07-20",
      "open": 5.909999847412109,
      "high": 6.019999980926514,
      "low": 5.679999828338623,
      "close": 5.849999904632568,
      "volume": 766300
    },
    {
      "time": "2026-07-21",
      "open": 5.860000133514404,
      "high": 6.079999923706055,
      "low": 5.639999866485596,
      "close": 5.800000190734863,
      "volume": 272500
    },
    {
      "time": "2026-07-22",
      "open": 5.420000076293945,
      "high": 5.849999904632568,
      "low": 5.420000076293945,
      "close": 5.4679999351501465,
      "volume": 23300
    },
    {
      "time": "2026-07-23",
      "open": 5.5279998779296875,
      "high": 5.769999980926514,
      "low": 5.340000152587891,
      "close": 5.460000038146973,
      "volume": 94200
    },
    {
      "time": "2026-07-24",
      "open": 5.519999980926514,
      "high": 5.53000020980835,
      "low": 5.5,
      "close": 5.5,
      "volume": 2168
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 7.501020011901855
    },
    {
      "time": "2025-10-06",
      "value": 7.5340200042724605
    },
    {
      "time": "2025-10-07",
      "value": 7.563620004653931
    },
    {
      "time": "2025-10-08",
      "value": 7.589820003509521
    },
    {
      "time": "2025-10-09",
      "value": 7.61742000579834
    },
    {
      "time": "2025-10-10",
      "value": 7.641620006561279
    },
    {
      "time": "2025-10-13",
      "value": 7.665020008087158
    },
    {
      "time": "2025-10-14",
      "value": 7.6872200012207035
    },
    {
      "time": "2025-10-15",
      "value": 7.709219999313355
    },
    {
      "time": "2025-10-16",
      "value": 7.713020000457764
    },
    {
      "time": "2025-10-17",
      "value": 7.704219999313355
    },
    {
      "time": "2025-10-20",
      "value": 7.7013199996948245
    },
    {
      "time": "2025-10-21",
      "value": 7.701120004653931
    },
    {
      "time": "2025-10-22",
      "value": 7.696320009231568
    },
    {
      "time": "2025-10-23",
      "value": 7.68532000541687
    },
    {
      "time": "2025-10-24",
      "value": 7.674320011138916
    },
    {
      "time": "2025-10-27",
      "value": 7.666520013809204
    },
    {
      "time": "2025-10-28",
      "value": 7.652720012664795
    },
    {
      "time": "2025-10-29",
      "value": 7.633320016860962
    },
    {
      "time": "2025-10-30",
      "value": 7.612320013046265
    },
    {
      "time": "2025-10-31",
      "value": 7.594820013046265
    },
    {
      "time": "2025-11-03",
      "value": 7.580820016860962
    },
    {
      "time": "2025-11-04",
      "value": 7.570020017623901
    },
    {
      "time": "2025-11-05",
      "value": 7.55972002029419
    },
    {
      "time": "2025-11-06",
      "value": 7.546120014190674
    },
    {
      "time": "2025-11-07",
      "value": 7.533520011901856
    },
    {
      "time": "2025-11-10",
      "value": 7.523920011520386
    },
    {
      "time": "2025-11-11",
      "value": 7.508520002365112
    },
    {
      "time": "2025-11-12",
      "value": 7.510920000076294
    },
    {
      "time": "2025-11-13",
      "value": 7.520120010375977
    },
    {
      "time": "2025-11-14",
      "value": 7.542720012664795
    },
    {
      "time": "2025-11-17",
      "value": 7.548920021057129
    },
    {
      "time": "2025-11-18",
      "value": 7.553200025558471
    },
    {
      "time": "2025-11-19",
      "value": 7.557100028991699
    },
    {
      "time": "2025-11-20",
      "value": 7.551900033950806
    },
    {
      "time": "2025-11-21",
      "value": 7.563500032424927
    },
    {
      "time": "2025-11-24",
      "value": 7.574500036239624
    },
    {
      "time": "2025-11-25",
      "value": 7.584100036621094
    },
    {
      "time": "2025-11-26",
      "value": 7.59430004119873
    },
    {
      "time": "2025-11-28",
      "value": 7.605500030517578
    },
    {
      "time": "2025-12-01",
      "value": 7.608100032806396
    },
    {
      "time": "2025-12-02",
      "value": 7.606100025177002
    },
    {
      "time": "2025-12-03",
      "value": 7.602700023651123
    },
    {
      "time": "2025-12-04",
      "value": 7.592900018692017
    },
    {
      "time": "2025-12-05",
      "value": 7.568900022506714
    },
    {
      "time": "2025-12-08",
      "value": 7.556300020217895
    },
    {
      "time": "2025-12-09",
      "value": 7.534300022125244
    },
    {
      "time": "2025-12-10",
      "value": 7.5047000122070315
    },
    {
      "time": "2025-12-11",
      "value": 7.484900007247925
    },
    {
      "time": "2025-12-12",
      "value": 7.462100009918213
    },
    {
      "time": "2025-12-15",
      "value": 7.440500011444092
    },
    {
      "time": "2025-12-16",
      "value": 7.4121000194549564
    },
    {
      "time": "2025-12-17",
      "value": 7.385900020599365
    },
    {
      "time": "2025-12-18",
      "value": 7.370300025939941
    },
    {
      "time": "2025-12-19",
      "value": 7.354500026702881
    },
    {
      "time": "2025-12-22",
      "value": 7.337600030899048
    },
    {
      "time": "2025-12-23",
      "value": 7.322000026702881
    },
    {
      "time": "2025-12-24",
      "value": 7.305200033187866
    },
    {
      "time": "2025-12-26",
      "value": 7.290800037384034
    },
    {
      "time": "2025-12-29",
      "value": 7.2802000331878665
    },
    {
      "time": "2025-12-30",
      "value": 7.271600036621094
    },
    {
      "time": "2025-12-31",
      "value": 7.259700031280517
    },
    {
      "time": "2026-01-02",
      "value": 7.247700023651123
    },
    {
      "time": "2026-01-05",
      "value": 7.235300016403198
    },
    {
      "time": "2026-01-06",
      "value": 7.222500019073486
    },
    {
      "time": "2026-01-07",
      "value": 7.21230001449585
    },
    {
      "time": "2026-01-08",
      "value": 7.205700016021728
    },
    {
      "time": "2026-01-09",
      "value": 7.2025000095367435
    },
    {
      "time": "2026-01-12",
      "value": 7.2033000087738035
    },
    {
      "time": "2026-01-13",
      "value": 7.1991000080108645
    },
    {
      "time": "2026-01-14",
      "value": 7.1907000160217285
    },
    {
      "time": "2026-01-15",
      "value": 7.1827000141143795
    },
    {
      "time": "2026-01-16",
      "value": 7.172900009155273
    },
    {
      "time": "2026-01-20",
      "value": 7.157700004577637
    },
    {
      "time": "2026-01-21",
      "value": 7.150500011444092
    },
    {
      "time": "2026-01-22",
      "value": 7.1385000133514405
    },
    {
      "time": "2026-01-23",
      "value": 7.12810001373291
    },
    {
      "time": "2026-01-26",
      "value": 7.120840015411377
    },
    {
      "time": "2026-01-27",
      "value": 7.096240015029907
    },
    {
      "time": "2026-01-28",
      "value": 7.057240009307861
    },
    {
      "time": "2026-01-29",
      "value": 7.003240013122559
    },
    {
      "time": "2026-01-30",
      "value": 6.956240005493164
    },
    {
      "time": "2026-02-02",
      "value": 6.9146399974823
    },
    {
      "time": "2026-02-03",
      "value": 6.878039999008179
    },
    {
      "time": "2026-02-04",
      "value": 6.84543999671936
    },
    {
      "time": "2026-02-05",
      "value": 6.785839996337891
    },
    {
      "time": "2026-02-06",
      "value": 6.726639995574951
    },
    {
      "time": "2026-02-09",
      "value": 6.672639999389649
    },
    {
      "time": "2026-02-10",
      "value": 6.615239992141723
    },
    {
      "time": "2026-02-11",
      "value": 6.56543999671936
    },
    {
      "time": "2026-02-12",
      "value": 6.517039995193482
    },
    {
      "time": "2026-02-13",
      "value": 6.472840003967285
    },
    {
      "time": "2026-02-17",
      "value": 6.423240003585815
    },
    {
      "time": "2026-02-18",
      "value": 6.379440002441406
    },
    {
      "time": "2026-02-19",
      "value": 6.339840002059937
    },
    {
      "time": "2026-02-20",
      "value": 6.302440004348755
    },
    {
      "time": "2026-02-23",
      "value": 6.2656400012969975
    },
    {
      "time": "2026-02-24",
      "value": 6.224040002822876
    },
    {
      "time": "2026-02-25",
      "value": 6.187640008926391
    },
    {
      "time": "2026-02-26",
      "value": 6.161840009689331
    },
    {
      "time": "2026-02-27",
      "value": 6.136840009689331
    },
    {
      "time": "2026-03-02",
      "value": 6.111440010070801
    },
    {
      "time": "2026-03-03",
      "value": 6.08564001083374
    },
    {
      "time": "2026-03-04",
      "value": 6.053440008163452
    },
    {
      "time": "2026-03-05",
      "value": 6.020040006637573
    },
    {
      "time": "2026-03-06",
      "value": 5.991740007400512
    },
    {
      "time": "2026-03-09",
      "value": 5.964940004348755
    },
    {
      "time": "2026-03-10",
      "value": 5.93673999786377
    },
    {
      "time": "2026-03-11",
      "value": 5.9051399993896485
    },
    {
      "time": "2026-03-12",
      "value": 5.871739997863769
    },
    {
      "time": "2026-03-13",
      "value": 5.838940000534057
    },
    {
      "time": "2026-03-16",
      "value": 5.813540000915527
    },
    {
      "time": "2026-03-17",
      "value": 5.784140005111694
    },
    {
      "time": "2026-03-18",
      "value": 5.750740013122559
    },
    {
      "time": "2026-03-19",
      "value": 5.719740009307861
    },
    {
      "time": "2026-03-20",
      "value": 5.684140014648437
    },
    {
      "time": "2026-03-23",
      "value": 5.64734001159668
    },
    {
      "time": "2026-03-24",
      "value": 5.605740013122559
    },
    {
      "time": "2026-03-25",
      "value": 5.566540012359619
    },
    {
      "time": "2026-03-26",
      "value": 5.529940013885498
    },
    {
      "time": "2026-03-27",
      "value": 5.496740007400513
    },
    {
      "time": "2026-03-30",
      "value": 5.463240003585815
    },
    {
      "time": "2026-03-31",
      "value": 5.43524001121521
    },
    {
      "time": "2026-04-01",
      "value": 5.412240009307862
    },
    {
      "time": "2026-04-02",
      "value": 5.388640003204346
    },
    {
      "time": "2026-04-06",
      "value": 5.365840005874634
    },
    {
      "time": "2026-04-07",
      "value": 5.342040004730225
    },
    {
      "time": "2026-04-08",
      "value": 5.320100011825562
    },
    {
      "time": "2026-04-09",
      "value": 5.29310001373291
    },
    {
      "time": "2026-04-10",
      "value": 5.266100006103516
    },
    {
      "time": "2026-04-13",
      "value": 5.243100004196167
    },
    {
      "time": "2026-04-14",
      "value": 5.221300010681152
    },
    {
      "time": "2026-04-15",
      "value": 5.201100015640259
    },
    {
      "time": "2026-04-16",
      "value": 5.176100015640259
    },
    {
      "time": "2026-04-17",
      "value": 5.156300020217896
    },
    {
      "time": "2026-04-20",
      "value": 5.144100017547608
    },
    {
      "time": "2026-04-21",
      "value": 5.126100015640259
    },
    {
      "time": "2026-04-22",
      "value": 5.107900009155274
    },
    {
      "time": "2026-04-23",
      "value": 5.085700006484985
    },
    {
      "time": "2026-04-24",
      "value": 5.064500007629395
    },
    {
      "time": "2026-04-27",
      "value": 5.048100004196167
    },
    {
      "time": "2026-04-28",
      "value": 5.030900001525879
    },
    {
      "time": "2026-04-29",
      "value": 5.020299997329712
    },
    {
      "time": "2026-04-30",
      "value": 5.0125
    },
    {
      "time": "2026-05-01",
      "value": 5.005500001907349
    },
    {
      "time": "2026-05-04",
      "value": 4.997700004577637
    },
    {
      "time": "2026-05-05",
      "value": 4.987300004959106
    },
    {
      "time": "2026-05-06",
      "value": 4.987100009918213
    },
    {
      "time": "2026-05-07",
      "value": 4.9777000045776365
    },
    {
      "time": "2026-05-08",
      "value": 4.9598799991607665
    },
    {
      "time": "2026-05-11",
      "value": 4.936079998016357
    },
    {
      "time": "2026-05-12",
      "value": 4.914279994964599
    },
    {
      "time": "2026-05-13",
      "value": 4.895279989242554
    },
    {
      "time": "2026-05-14",
      "value": 4.872879991531372
    },
    {
      "time": "2026-05-15",
      "value": 4.8554799938201905
    },
    {
      "time": "2026-05-18",
      "value": 4.837679986953735
    },
    {
      "time": "2026-05-19",
      "value": 4.821079988479614
    },
    {
      "time": "2026-05-20",
      "value": 4.80507999420166
    },
    {
      "time": "2026-05-21",
      "value": 4.792279987335205
    },
    {
      "time": "2026-05-22",
      "value": 4.780679988861084
    },
    {
      "time": "2026-05-26",
      "value": 4.765879983901978
    },
    {
      "time": "2026-05-27",
      "value": 4.745479984283447
    },
    {
      "time": "2026-05-28",
      "value": 4.726279983520508
    },
    {
      "time": "2026-05-29",
      "value": 4.71447998046875
    },
    {
      "time": "2026-06-01",
      "value": 4.7089399814605715
    },
    {
      "time": "2026-06-02",
      "value": 4.707219982147217
    },
    {
      "time": "2026-06-03",
      "value": 4.701419982910156
    },
    {
      "time": "2026-06-04",
      "value": 4.698819990158081
    },
    {
      "time": "2026-06-05",
      "value": 4.696599988937378
    },
    {
      "time": "2026-06-08",
      "value": 4.699599990844726
    },
    {
      "time": "2026-06-09",
      "value": 4.701599998474121
    },
    {
      "time": "2026-06-10",
      "value": 4.704099998474121
    },
    {
      "time": "2026-06-11",
      "value": 4.702699995040893
    },
    {
      "time": "2026-06-12",
      "value": 4.697699995040893
    },
    {
      "time": "2026-06-15",
      "value": 4.693099994659423
    },
    {
      "time": "2026-06-16",
      "value": 4.689099988937378
    },
    {
      "time": "2026-06-17",
      "value": 4.684499988555908
    },
    {
      "time": "2026-06-18",
      "value": 4.679499988555908
    },
    {
      "time": "2026-06-22",
      "value": 4.6804999828338625
    },
    {
      "time": "2026-06-23",
      "value": 4.685099983215332
    },
    {
      "time": "2026-06-24",
      "value": 4.688899984359741
    },
    {
      "time": "2026-06-25",
      "value": 4.694299983978271
    },
    {
      "time": "2026-06-26",
      "value": 4.702299976348877
    },
    {
      "time": "2026-06-29",
      "value": 4.715099973678589
    },
    {
      "time": "2026-06-30",
      "value": 4.725299968719482
    },
    {
      "time": "2026-07-01",
      "value": 4.733699970245361
    },
    {
      "time": "2026-07-02",
      "value": 4.752899971008301
    },
    {
      "time": "2026-07-06",
      "value": 4.775099973678589
    },
    {
      "time": "2026-07-07",
      "value": 4.80129997253418
    },
    {
      "time": "2026-07-08",
      "value": 4.825099973678589
    },
    {
      "time": "2026-07-09",
      "value": 4.84589997291565
    },
    {
      "time": "2026-07-10",
      "value": 4.8672999668121335
    },
    {
      "time": "2026-07-13",
      "value": 4.889499969482422
    },
    {
      "time": "2026-07-14",
      "value": 4.913899965286255
    },
    {
      "time": "2026-07-15",
      "value": 4.935299968719482
    },
    {
      "time": "2026-07-16",
      "value": 4.957499961853028
    },
    {
      "time": "2026-07-17",
      "value": 4.982699966430664
    },
    {
      "time": "2026-07-20",
      "value": 5.0040999603271485
    },
    {
      "time": "2026-07-21",
      "value": 5.031499967575074
    },
    {
      "time": "2026-07-22",
      "value": 5.0544799709320065
    },
    {
      "time": "2026-07-23",
      "value": 5.079079971313477
    },
    {
      "time": "2026-07-24",
      "value": 5.105279970169067
    }
  ],
  "analysis": null
}