{
  "ok": true,
  "cached": false,
  "ticker": "NVA",
  "price": 4.68,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Gerteisen Christopher",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 35,
      "avg_price": 6.9,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "Gerteisen Christopher",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 13848,
      "avg_price": 6.9,
      "filing_date": "2026-07-17"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Nova Minerals Highlights Strategic Alignment with U.S. Defense Supply Chain Priorities Under White House Executive Order",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/economy/policy/articles/nova-minerals-highlights-strategic-alignment-103000757.html",
      "published": "2026-07-24"
    },
    {
      "title": "Nova Minerals completes design of Alaska antimony pilot plant, construction set to begin",
      "publisher": "Proactive",
      "link": "https://finance.yahoo.com/m/afbdefe4-3c42-31c4-9184-7faa6908d926/nova-minerals-completes.html",
      "published": "2026-07-14"
    },
    {
      "title": "Nova Minerals Advances U.S. Defense Supply Chain with Antimony Pilot Plant Buildout",
      "publisher": "IPO-Edge.com",
      "link": "https://finance.yahoo.com/energy/articles/nova-minerals-advances-u-defense-153905720.html",
      "published": "2026-07-13"
    },
    {
      "title": "Nova Minerals Completes Design for Alaska Antimony Pilot Plant, Expects Construction This Quarter",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/commodities/articles/nova-minerals-completes-design-alaska-112233894.html",
      "published": "2026-07-13"
    },
    {
      "title": "Nova Minerals Announces it has Completed the Engineering and Design of its Antimony Pilot Plant",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/commodities/articles/nova-minerals-announces-completed-engineering-103000888.html",
      "published": "2026-07-13"
    },
    {
      "title": "Nova Minerals adds former JP Morgan mining specialist as US critical metals strategy advances",
      "publisher": "Proactive",
      "link": "https://finance.yahoo.com/m/2de22d59-4183-3a46-ac32-a8b6fd521fa5/nova-minerals-adds-former-jp.html",
      "published": "2026-07-02"
    },
    {
      "title": "Nova Minerals Appoints Former JP Morgan Metals & Mining Professional to Board as Company Advances U.S. Critical Metals Strategy",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/commodities/articles/nova-minerals-appoints-former-jp-103000907.html",
      "published": "2026-07-01"
    },
    {
      "title": "Nova Minerals Clarifies Market Capitalization Amid Incorrect Reports",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nova-minerals-clarifies-market-capitalization-113332563.html",
      "published": "2026-06-30"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 1.9819999933242798,
      "high": 2.0360000133514404,
      "low": 1.9550000429153442,
      "close": 1.9980000257492065,
      "volume": 143500
    },
    {
      "time": "2025-07-28",
      "open": 2.0339999198913574,
      "high": 2.0360000133514404,
      "low": 1.9520000219345093,
      "close": 1.9819999933242798,
      "volume": 124500
    },
    {
      "time": "2025-07-29",
      "open": 2.058000087738037,
      "high": 2.2179999351501465,
      "low": 2.0299999713897705,
      "close": 2.180000066757202,
      "volume": 521500
    },
    {
      "time": "2025-07-30",
      "open": 2.2699999809265137,
      "high": 2.5,
      "low": 2.191999912261963,
      "close": 2.447999954223633,
      "volume": 822500
    },
    {
      "time": "2025-07-31",
      "open": 2.4100000858306885,
      "high": 2.4820001125335693,
      "low": 2.180000066757202,
      "close": 2.2060000896453857,
      "volume": 387000
    },
    {
      "time": "2025-08-01",
      "open": 2.2739999294281006,
      "high": 2.437999963760376,
      "low": 2.2160000801086426,
      "close": 2.2860000133514404,
      "volume": 368500
    },
    {
      "time": "2025-08-04",
      "open": 2.3580000400543213,
      "high": 2.5,
      "low": 2.2699999809265137,
      "close": 2.390000104904175,
      "volume": 555000
    },
    {
      "time": "2025-08-05",
      "open": 2.4700000286102295,
      "high": 2.5899999141693115,
      "low": 2.4000000953674316,
      "close": 2.440000057220459,
      "volume": 481000
    },
    {
      "time": "2025-08-06",
      "open": 2.4800000190734863,
      "high": 2.5999999046325684,
      "low": 2.440000057220459,
      "close": 2.572000026702881,
      "volume": 428000
    },
    {
      "time": "2025-08-07",
      "open": 2.5999999046325684,
      "high": 2.5999999046325684,
      "low": 2.440000057220459,
      "close": 2.4739999771118164,
      "volume": 292500
    },
    {
      "time": "2025-08-08",
      "open": 2.569999933242798,
      "high": 2.680000066757202,
      "low": 2.5,
      "close": 2.5920000076293945,
      "volume": 599000
    },
    {
      "time": "2025-08-11",
      "open": 2.5999999046325684,
      "high": 2.614000082015991,
      "low": 2.5,
      "close": 2.5,
      "volume": 353500
    },
    {
      "time": "2025-08-12",
      "open": 2.502000093460083,
      "high": 2.5920000076293945,
      "low": 2.3499999046325684,
      "close": 2.434000015258789,
      "volume": 461500
    },
    {
      "time": "2025-08-13",
      "open": 2.3980000019073486,
      "high": 2.440000057220459,
      "low": 2.2720000743865967,
      "close": 2.305999994277954,
      "volume": 242500
    },
    {
      "time": "2025-08-14",
      "open": 2.303999900817871,
      "high": 2.3380000591278076,
      "low": 2.200000047683716,
      "close": 2.25600004196167,
      "volume": 421000
    },
    {
      "time": "2025-08-15",
      "open": 2.2179999351501465,
      "high": 2.392199993133545,
      "low": 2.214200019836426,
      "close": 2.2880001068115234,
      "volume": 98500
    },
    {
      "time": "2025-08-18",
      "open": 2.368000030517578,
      "high": 2.3980000019073486,
      "low": 2.180000066757202,
      "close": 2.2260000705718994,
      "volume": 168000
    },
    {
      "time": "2025-08-19",
      "open": 2.200000047683716,
      "high": 2.2300000190734863,
      "low": 2.00600004196167,
      "close": 2.0280001163482666,
      "volume": 392000
    },
    {
      "time": "2025-08-20",
      "open": 2,
      "high": 2.00600004196167,
      "low": 1.937999963760376,
      "close": 1.9839999675750732,
      "volume": 269000
    },
    {
      "time": "2025-08-21",
      "open": 1.9780000448226929,
      "high": 2.25,
      "low": 1.9780000448226929,
      "close": 2.200000047683716,
      "volume": 1481000
    },
    {
      "time": "2025-08-22",
      "open": 2.2119998931884766,
      "high": 2.2780001163482666,
      "low": 2.1019999980926514,
      "close": 2.128000020980835,
      "volume": 678500
    },
    {
      "time": "2025-08-25",
      "open": 2.140000104904175,
      "high": 2.2899999618530273,
      "low": 2.140000104904175,
      "close": 2.2899999618530273,
      "volume": 185500
    },
    {
      "time": "2025-08-26",
      "open": 2.2960000038146973,
      "high": 2.2981998920440674,
      "low": 2.141400098800659,
      "close": 2.191999912261963,
      "volume": 124500
    },
    {
      "time": "2025-08-27",
      "open": 2.2300000190734863,
      "high": 2.3071999549865723,
      "low": 2.181999921798706,
      "close": 2.252000093460083,
      "volume": 109000
    },
    {
      "time": "2025-08-28",
      "open": 2.2679998874664307,
      "high": 2.2679998874664307,
      "low": 2.2039999961853027,
      "close": 2.25,
      "volume": 90500
    },
    {
      "time": "2025-08-29",
      "open": 2.2100000381469727,
      "high": 2.2950000762939453,
      "low": 2.190000057220459,
      "close": 2.253999948501587,
      "volume": 89500
    },
    {
      "time": "2025-09-02",
      "open": 2.3359999656677246,
      "high": 2.359999895095825,
      "low": 2.25,
      "close": 2.359999895095825,
      "volume": 260500
    },
    {
      "time": "2025-09-03",
      "open": 2.359999895095825,
      "high": 2.4000000953674316,
      "low": 2.2820000648498535,
      "close": 2.3420000076293945,
      "volume": 84000
    },
    {
      "time": "2025-09-04",
      "open": 2.368000030517578,
      "high": 2.4040000438690186,
      "low": 2.2314000129699707,
      "close": 2.265000104904175,
      "volume": 166500
    },
    {
      "time": "2025-09-05",
      "open": 2.26200008392334,
      "high": 2.322000026702881,
      "low": 2.2260000705718994,
      "close": 2.279599905014038,
      "volume": 140000
    },
    {
      "time": "2025-09-08",
      "open": 2.4000000953674316,
      "high": 2.558000087738037,
      "low": 2.3499999046325684,
      "close": 2.509999990463257,
      "volume": 486500
    },
    {
      "time": "2025-09-09",
      "open": 2.553999900817871,
      "high": 2.5999999046325684,
      "low": 2.344399929046631,
      "close": 2.447999954223633,
      "volume": 546500
    },
    {
      "time": "2025-09-10",
      "open": 2.5320000648498535,
      "high": 2.5320000648498535,
      "low": 2.373199939727783,
      "close": 2.438999891281128,
      "volume": 219500
    },
    {
      "time": "2025-09-11",
      "open": 2.432800054550171,
      "high": 2.436000108718872,
      "low": 2.299999952316284,
      "close": 2.3959999084472656,
      "volume": 134500
    },
    {
      "time": "2025-09-12",
      "open": 2.4179999828338623,
      "high": 2.452399969100952,
      "low": 2.369999885559082,
      "close": 2.4140000343322754,
      "volume": 218000
    },
    {
      "time": "2025-09-15",
      "open": 2.369999885559082,
      "high": 2.4670000076293945,
      "low": 2.3440001010894775,
      "close": 2.431999921798706,
      "volume": 310500
    },
    {
      "time": "2025-09-16",
      "open": 2.447999954223633,
      "high": 2.549999952316284,
      "low": 2.4040000438690186,
      "close": 2.549999952316284,
      "volume": 224000
    },
    {
      "time": "2025-09-17",
      "open": 2.5460000038146973,
      "high": 2.5460000038146973,
      "low": 2.4326000213623047,
      "close": 2.5299999713897705,
      "volume": 232500
    },
    {
      "time": "2025-09-18",
      "open": 2.558000087738037,
      "high": 2.696000099182129,
      "low": 2.4600000381469727,
      "close": 2.6640000343322754,
      "volume": 522500
    },
    {
      "time": "2025-09-19",
      "open": 2.700000047683716,
      "high": 2.74399995803833,
      "low": 2.5999999046325684,
      "close": 2.74399995803833,
      "volume": 718500
    },
    {
      "time": "2025-09-22",
      "open": 2.7799999713897705,
      "high": 2.8450000286102295,
      "low": 2.619999885559082,
      "close": 2.73799991607666,
      "volume": 426500
    },
    {
      "time": "2025-09-23",
      "open": 2.7679998874664307,
      "high": 3.200000047683716,
      "low": 2.75,
      "close": 3.1519999504089355,
      "volume": 817000
    },
    {
      "time": "2025-09-24",
      "open": 3.180000066757202,
      "high": 3.190000057220459,
      "low": 2.9760000705718994,
      "close": 3.118000030517578,
      "volume": 435000
    },
    {
      "time": "2025-09-25",
      "open": 3.0880000591278076,
      "high": 3.0899999141693115,
      "low": 2.950000047683716,
      "close": 3.052000045776367,
      "volume": 306000
    },
    {
      "time": "2025-09-26",
      "open": 2.990000009536743,
      "high": 3.1080000400543213,
      "low": 2.9539999961853027,
      "close": 3.059999942779541,
      "volume": 226000
    },
    {
      "time": "2025-09-29",
      "open": 3.4000000953674316,
      "high": 3.4679999351501465,
      "low": 3.200000047683716,
      "close": 3.2820000648498535,
      "volume": 1176500
    },
    {
      "time": "2025-09-30",
      "open": 3.305999994277954,
      "high": 3.3340001106262207,
      "low": 3.1610000133514404,
      "close": 3.2799999713897705,
      "volume": 770500
    },
    {
      "time": "2025-10-01",
      "open": 4.173999786376953,
      "high": 4.173999786376953,
      "low": 3.562000036239624,
      "close": 3.859999895095825,
      "volume": 2259000
    },
    {
      "time": "2025-10-02",
      "open": 3.890000104904175,
      "high": 4.440000057220459,
      "low": 3.878999948501587,
      "close": 4.414000034332275,
      "volume": 969000
    },
    {
      "time": "2025-10-03",
      "open": 4.492000102996826,
      "high": 4.823599815368652,
      "low": 4.1579999923706055,
      "close": 4.374000072479248,
      "volume": 1313000
    },
    {
      "time": "2025-10-06",
      "open": 4.414000034332275,
      "high": 4.973999977111816,
      "low": 4.414000034332275,
      "close": 4.952000141143799,
      "volume": 849000
    },
    {
      "time": "2025-10-07",
      "open": 4.9720001220703125,
      "high": 4.9720001220703125,
      "low": 4.441999912261963,
      "close": 4.5879998207092285,
      "volume": 643500
    },
    {
      "time": "2025-10-08",
      "open": 4.673999786376953,
      "high": 4.958799839019775,
      "low": 4.622000217437744,
      "close": 4.708000183105469,
      "volume": 362500
    },
    {
      "time": "2025-10-09",
      "open": 4.754000186920166,
      "high": 4.800000190734863,
      "low": 4.329999923706055,
      "close": 4.421999931335449,
      "volume": 606000
    },
    {
      "time": "2025-10-10",
      "open": 4.639999866485596,
      "high": 5.5,
      "low": 4.501999855041504,
      "close": 5.381999969482422,
      "volume": 1530500
    },
    {
      "time": "2025-10-13",
      "open": 6.440000057220459,
      "high": 7.320000171661377,
      "low": 6.315999984741211,
      "close": 6.831999778747559,
      "volume": 2737500
    },
    {
      "time": "2025-10-14",
      "open": 11.446000099182129,
      "high": 16.280000686645508,
      "low": 9.619999885559082,
      "close": 14.368000030517578,
      "volume": 47979000
    },
    {
      "time": "2025-10-15",
      "open": 13.800000190734863,
      "high": 13.800000190734863,
      "low": 10.492600440979004,
      "close": 10.914999961853027,
      "volume": 10049500
    },
    {
      "time": "2025-10-16",
      "open": 11.826000213623047,
      "high": 15.180000305175781,
      "low": 11.479999542236328,
      "close": 12.595999717712402,
      "volume": 13367000
    },
    {
      "time": "2025-10-17",
      "open": 11.708000183105469,
      "high": 12.189000129699707,
      "low": 10.630000114440918,
      "close": 11.597999572753906,
      "volume": 3779000
    },
    {
      "time": "2025-10-20",
      "open": 12.657999992370605,
      "high": 12.859999656677246,
      "low": 8.443599700927734,
      "close": 9.503999710083008,
      "volume": 5173500
    },
    {
      "time": "2025-10-21",
      "open": 8.399999618530273,
      "high": 8.522199630737305,
      "low": 6.6620001792907715,
      "close": 6.863999843597412,
      "volume": 4067000
    },
    {
      "time": "2025-10-22",
      "open": 6.230000019073486,
      "high": 6.5960001945495605,
      "low": 5.699999809265137,
      "close": 6.302000045776367,
      "volume": 2162000
    },
    {
      "time": "2025-10-23",
      "open": 6.584000110626221,
      "high": 7.461999893188477,
      "low": 6.584000110626221,
      "close": 6.815999984741211,
      "volume": 2554000
    },
    {
      "time": "2025-10-24",
      "open": 6.429999828338623,
      "high": 7.044000148773193,
      "low": 6.2220001220703125,
      "close": 6.392000198364258,
      "volume": 1976500
    },
    {
      "time": "2025-10-27",
      "open": 6.364999771118164,
      "high": 6.686999797821045,
      "low": 5.855999946594238,
      "close": 6.084000110626221,
      "volume": 1260500
    },
    {
      "time": "2025-10-28",
      "open": 6.400000095367432,
      "high": 7.052000045776367,
      "low": 6.1020002365112305,
      "close": 6.105999946594238,
      "volume": 2021500
    },
    {
      "time": "2025-10-29",
      "open": 6.349999904632568,
      "high": 7.28000020980835,
      "low": 6.310999870300293,
      "close": 6.639999866485596,
      "volume": 1851200
    },
    {
      "time": "2025-10-30",
      "open": 7,
      "high": 7.800000190734863,
      "low": 6.760000228881836,
      "close": 7.369999885559082,
      "volume": 2376600
    },
    {
      "time": "2025-10-31",
      "open": 7.650000095367432,
      "high": 9.4399995803833,
      "low": 7.650000095367432,
      "close": 8.930000305175781,
      "volume": 3577700
    },
    {
      "time": "2025-11-03",
      "open": 8.555000305175781,
      "high": 8.555000305175781,
      "low": 6.75,
      "close": 6.880000114440918,
      "volume": 2158500
    },
    {
      "time": "2025-11-04",
      "open": 6.320000171661377,
      "high": 6.949999809265137,
      "low": 6.110000133514404,
      "close": 6.320000171661377,
      "volume": 905600
    },
    {
      "time": "2025-11-05",
      "open": 6.71999979019165,
      "high": 7.039999961853027,
      "low": 6.510000228881836,
      "close": 6.630000114440918,
      "volume": 803800
    },
    {
      "time": "2025-11-06",
      "open": 6.710000038146973,
      "high": 7.190000057220459,
      "low": 6.565000057220459,
      "close": 6.840000152587891,
      "volume": 864800
    },
    {
      "time": "2025-11-07",
      "open": 7.130000114440918,
      "high": 8.949999809265137,
      "low": 7.099999904632568,
      "close": 8.869999885559082,
      "volume": 3900400
    },
    {
      "time": "2025-11-10",
      "open": 10.119999885559082,
      "high": 10.75,
      "low": 9.501999855041504,
      "close": 9.869999885559082,
      "volume": 2951900
    },
    {
      "time": "2025-11-11",
      "open": 9.479999542236328,
      "high": 10.600000381469727,
      "low": 9.010000228881836,
      "close": 9.970000267028809,
      "volume": 1648400
    },
    {
      "time": "2025-11-12",
      "open": 10.104999542236328,
      "high": 12.130000114440918,
      "low": 10.0600004196167,
      "close": 11.130000114440918,
      "volume": 3572900
    },
    {
      "time": "2025-11-13",
      "open": 11.199999809265137,
      "high": 11.369999885559082,
      "low": 9.201000213623047,
      "close": 9.520000457763672,
      "volume": 2089700
    },
    {
      "time": "2025-11-14",
      "open": 8.65999984741211,
      "high": 10.685999870300293,
      "low": 8.649999618530273,
      "close": 9.829999923706055,
      "volume": 2005300
    },
    {
      "time": "2025-11-17",
      "open": 9.539999961853027,
      "high": 10.020000457763672,
      "low": 8.210000038146973,
      "close": 8.850000381469727,
      "volume": 1622100
    },
    {
      "time": "2025-11-18",
      "open": 8.6899995803833,
      "high": 9.170000076293945,
      "low": 8.529999732971191,
      "close": 8.970000267028809,
      "volume": 796400
    },
    {
      "time": "2025-11-19",
      "open": 9.170000076293945,
      "high": 10.25,
      "low": 8.8100004196167,
      "close": 8.970000267028809,
      "volume": 1680100
    },
    {
      "time": "2025-11-20",
      "open": 9.029999732971191,
      "high": 9.670000076293945,
      "low": 7.710000038146973,
      "close": 7.769999980926514,
      "volume": 1407600
    },
    {
      "time": "2025-11-21",
      "open": 7.769999980926514,
      "high": 8.098999977111816,
      "low": 7.489999771118164,
      "close": 7.96999979019165,
      "volume": 656400
    },
    {
      "time": "2025-11-24",
      "open": 8.079999923706055,
      "high": 8.470000267028809,
      "low": 7.906000137329102,
      "close": 8.229999542236328,
      "volume": 510900
    },
    {
      "time": "2025-11-25",
      "open": 8.25,
      "high": 8.4399995803833,
      "low": 7.900000095367432,
      "close": 8.270000457763672,
      "volume": 505600
    },
    {
      "time": "2025-11-26",
      "open": 8.270000457763672,
      "high": 9.5,
      "low": 8.204999923706055,
      "close": 8.899999618530273,
      "volume": 1448000
    },
    {
      "time": "2025-11-28",
      "open": 9.130000114440918,
      "high": 9.960000038146973,
      "low": 9.050000190734863,
      "close": 9.550000190734863,
      "volume": 717200
    },
    {
      "time": "2025-12-01",
      "open": 9.449999809265137,
      "high": 9.609999656677246,
      "low": 8.710000038146973,
      "close": 8.890000343322754,
      "volume": 816500
    },
    {
      "time": "2025-12-02",
      "open": 8.890000343322754,
      "high": 9.475000381469727,
      "low": 8.460000038146973,
      "close": 8.699999809265137,
      "volume": 728600
    },
    {
      "time": "2025-12-03",
      "open": 8.84000015258789,
      "high": 9.270000457763672,
      "low": 8.520000457763672,
      "close": 9.270000457763672,
      "volume": 591600
    },
    {
      "time": "2025-12-04",
      "open": 9.100000381469727,
      "high": 10.59000015258789,
      "low": 9,
      "close": 10.380000114440918,
      "volume": 2168100
    },
    {
      "time": "2025-12-05",
      "open": 10.850000381469727,
      "high": 11.350000381469727,
      "low": 9.170000076293945,
      "close": 9.210000038146973,
      "volume": 2052400
    },
    {
      "time": "2025-12-08",
      "open": 8.875,
      "high": 8.90999984741211,
      "low": 8,
      "close": 8.100000381469727,
      "volume": 1916900
    },
    {
      "time": "2025-12-09",
      "open": 8.229999542236328,
      "high": 8.399999618530273,
      "low": 7.900000095367432,
      "close": 8.109999656677246,
      "volume": 910200
    },
    {
      "time": "2025-12-10",
      "open": 8.199999809265137,
      "high": 8.329999923706055,
      "low": 7.699999809265137,
      "close": 8.140000343322754,
      "volume": 795300
    },
    {
      "time": "2025-12-11",
      "open": 8.140000343322754,
      "high": 8.140000343322754,
      "low": 8.140000343322754,
      "close": 8.140000343322754,
      "volume": 0
    },
    {
      "time": "2025-12-12",
      "open": 8.140000343322754,
      "high": 8.140000343322754,
      "low": 8.140000343322754,
      "close": 8.140000343322754,
      "volume": 0
    },
    {
      "time": "2025-12-15",
      "open": 8.140000343322754,
      "high": 8.140000343322754,
      "low": 8.140000343322754,
      "close": 8.140000343322754,
      "volume": 0
    },
    {
      "time": "2025-12-16",
      "open": 8.140000343322754,
      "high": 8.140000343322754,
      "low": 8.140000343322754,
      "close": 8.140000343322754,
      "volume": 0
    },
    {
      "time": "2025-12-17",
      "open": 8.140000343322754,
      "high": 8.140000343322754,
      "low": 8.140000343322754,
      "close": 8.140000343322754,
      "volume": 0
    },
    {
      "time": "2025-12-18",
      "open": 8.140000343322754,
      "high": 8.140000343322754,
      "low": 8.140000343322754,
      "close": 8.140000343322754,
      "volume": 0
    },
    {
      "time": "2025-12-19",
      "open": 6.800000190734863,
      "high": 7,
      "low": 6.510000228881836,
      "close": 6.699999809265137,
      "volume": 2394200
    },
    {
      "time": "2025-12-22",
      "open": 7.159999847412109,
      "high": 7.46999979019165,
      "low": 7.079999923706055,
      "close": 7.105000019073486,
      "volume": 1289900
    },
    {
      "time": "2025-12-23",
      "open": 7.159999847412109,
      "high": 7.170000076293945,
      "low": 6.820000171661377,
      "close": 6.949999809265137,
      "volume": 793300
    },
    {
      "time": "2025-12-24",
      "open": 7.099999904632568,
      "high": 7.380000114440918,
      "low": 7.050000190734863,
      "close": 7.199999809265137,
      "volume": 651400
    },
    {
      "time": "2025-12-26",
      "open": 7.25,
      "high": 7.425000190734863,
      "low": 7.139999866485596,
      "close": 7.230000019073486,
      "volume": 707100
    },
    {
      "time": "2025-12-29",
      "open": 7.050000190734863,
      "high": 7.070000171661377,
      "low": 6.579999923706055,
      "close": 6.619999885559082,
      "volume": 1112300
    },
    {
      "time": "2025-12-30",
      "open": 6.71999979019165,
      "high": 6.769999980926514,
      "low": 6.260000228881836,
      "close": 6.260000228881836,
      "volume": 906000
    },
    {
      "time": "2025-12-31",
      "open": 6.260000228881836,
      "high": 6.269999980926514,
      "low": 6.019999980926514,
      "close": 6.105000019073486,
      "volume": 667500
    },
    {
      "time": "2026-01-02",
      "open": 6.320000171661377,
      "high": 6.420000076293945,
      "low": 6.03000020980835,
      "close": 6.400000095367432,
      "volume": 688300
    },
    {
      "time": "2026-01-05",
      "open": 6.699999809265137,
      "high": 7.099999904632568,
      "low": 6.659999847412109,
      "close": 6.920000076293945,
      "volume": 690100
    },
    {
      "time": "2026-01-06",
      "open": 7.170000076293945,
      "high": 7.449999809265137,
      "low": 6.784999847412109,
      "close": 7.110000133514404,
      "volume": 1009300
    },
    {
      "time": "2026-01-07",
      "open": 7.28000020980835,
      "high": 7.75,
      "low": 7.0320000648498535,
      "close": 7.159999847412109,
      "volume": 1413100
    },
    {
      "time": "2026-01-08",
      "open": 7.119999885559082,
      "high": 7.260000228881836,
      "low": 6.960000038146973,
      "close": 7.190000057220459,
      "volume": 720400
    },
    {
      "time": "2026-01-09",
      "open": 7.579999923706055,
      "high": 8.684000015258789,
      "low": 7.510000228881836,
      "close": 8.239999771118164,
      "volume": 1507800
    },
    {
      "time": "2026-01-12",
      "open": 8.774999618530273,
      "high": 8.859999656677246,
      "low": 8.0600004196167,
      "close": 8.199999809265137,
      "volume": 1395800
    },
    {
      "time": "2026-01-13",
      "open": 8.8100004196167,
      "high": 9.119999885559082,
      "low": 8.460000038146973,
      "close": 8.710000038146973,
      "volume": 1388000
    },
    {
      "time": "2026-01-14",
      "open": 8.979999542236328,
      "high": 9.3100004196167,
      "low": 8.520000457763672,
      "close": 9.239999771118164,
      "volume": 983200
    },
    {
      "time": "2026-01-15",
      "open": 9.199999809265137,
      "high": 9.390000343322754,
      "low": 8.699999809265137,
      "close": 9.140000343322754,
      "volume": 718000
    },
    {
      "time": "2026-01-16",
      "open": 8.930000305175781,
      "high": 9.359999656677246,
      "low": 8.600000381469727,
      "close": 9.140000343322754,
      "volume": 569000
    },
    {
      "time": "2026-01-20",
      "open": 9.34000015258789,
      "high": 9.850000381469727,
      "low": 9.140000343322754,
      "close": 9.260000228881836,
      "volume": 974500
    },
    {
      "time": "2026-01-21",
      "open": 9.510000228881836,
      "high": 9.960000038146973,
      "low": 9.199999809265137,
      "close": 9.739999771118164,
      "volume": 1064300
    },
    {
      "time": "2026-01-22",
      "open": 9.609999656677246,
      "high": 10.880000114440918,
      "low": 9.600000381469727,
      "close": 10.59000015258789,
      "volume": 1253000
    },
    {
      "time": "2026-01-23",
      "open": 10.649999618530273,
      "high": 11.130000114440918,
      "low": 10.104000091552734,
      "close": 10.949999809265137,
      "volume": 1167600
    },
    {
      "time": "2026-01-26",
      "open": 11.380000114440918,
      "high": 11.390000343322754,
      "low": 9.829999923706055,
      "close": 9.899999618530273,
      "volume": 1668700
    },
    {
      "time": "2026-01-27",
      "open": 10.239999771118164,
      "high": 11.390000343322754,
      "low": 10.119999885559082,
      "close": 10.5,
      "volume": 1310300
    },
    {
      "time": "2026-01-28",
      "open": 11.069999694824219,
      "high": 11.100000381469727,
      "low": 10.359999656677246,
      "close": 10.920000076293945,
      "volume": 1120200
    },
    {
      "time": "2026-01-29",
      "open": 10.640000343322754,
      "high": 10.65999984741211,
      "low": 9.303999900817871,
      "close": 9.59000015258789,
      "volume": 1606100
    },
    {
      "time": "2026-01-30",
      "open": 9.050000190734863,
      "high": 9.543999671936035,
      "low": 8.380000114440918,
      "close": 8.420000076293945,
      "volume": 1355000
    },
    {
      "time": "2026-02-02",
      "open": 8.300000190734863,
      "high": 8.930000305175781,
      "low": 8.0600004196167,
      "close": 8.220000267028809,
      "volume": 821000
    },
    {
      "time": "2026-02-03",
      "open": 8.699999809265137,
      "high": 8.960000038146973,
      "low": 8.40999984741211,
      "close": 8.880000114440918,
      "volume": 880200
    },
    {
      "time": "2026-02-04",
      "open": 9,
      "high": 9.270000457763672,
      "low": 8.260000228881836,
      "close": 8.550000190734863,
      "volume": 819800
    },
    {
      "time": "2026-02-05",
      "open": 8.020000457763672,
      "high": 8.050000190734863,
      "low": 7.449999809265137,
      "close": 7.510000228881836,
      "volume": 1155600
    },
    {
      "time": "2026-02-06",
      "open": 7.599999904632568,
      "high": 7.849999904632568,
      "low": 7.340000152587891,
      "close": 7.755000114440918,
      "volume": 823600
    },
    {
      "time": "2026-02-09",
      "open": 7.599999904632568,
      "high": 7.980000019073486,
      "low": 7.409999847412109,
      "close": 7.900000095367432,
      "volume": 614800
    },
    {
      "time": "2026-02-10",
      "open": 7.900000095367432,
      "high": 8.239999771118164,
      "low": 7.610000133514404,
      "close": 7.710000038146973,
      "volume": 668600
    },
    {
      "time": "2026-02-11",
      "open": 7.960000038146973,
      "high": 8.180000305175781,
      "low": 7.329999923706055,
      "close": 7.840000152587891,
      "volume": 698700
    },
    {
      "time": "2026-02-12",
      "open": 7.699999809265137,
      "high": 7.760000228881836,
      "low": 7.050000190734863,
      "close": 7.054999828338623,
      "volume": 416900
    },
    {
      "time": "2026-02-13",
      "open": 7.090000152587891,
      "high": 7.289999961853027,
      "low": 6.880000114440918,
      "close": 7.059999942779541,
      "volume": 725400
    },
    {
      "time": "2026-02-17",
      "open": 6.800000190734863,
      "high": 6.836999893188477,
      "low": 6.420000076293945,
      "close": 6.539999961853027,
      "volume": 948100
    },
    {
      "time": "2026-02-18",
      "open": 6.599999904632568,
      "high": 6.849999904632568,
      "low": 6.480000019073486,
      "close": 6.5,
      "volume": 771700
    },
    {
      "time": "2026-02-19",
      "open": 6.489999771118164,
      "high": 6.489999771118164,
      "low": 6.239999771118164,
      "close": 6.289999961853027,
      "volume": 910800
    },
    {
      "time": "2026-02-20",
      "open": 6.25,
      "high": 6.78000020980835,
      "low": 6.230000019073486,
      "close": 6.449999809265137,
      "volume": 1133100
    },
    {
      "time": "2026-02-23",
      "open": 6.539999961853027,
      "high": 7.119999885559082,
      "low": 6.5,
      "close": 7.03000020980835,
      "volume": 1032000
    },
    {
      "time": "2026-02-24",
      "open": 6.809999942779541,
      "high": 7.510000228881836,
      "low": 6.550000190734863,
      "close": 7.269999980926514,
      "volume": 1161400
    },
    {
      "time": "2026-02-25",
      "open": 7.460000038146973,
      "high": 7.5,
      "low": 7.119999885559082,
      "close": 7.409999847412109,
      "volume": 677600
    },
    {
      "time": "2026-02-26",
      "open": 7.28000020980835,
      "high": 7.619999885559082,
      "low": 7.050000190734863,
      "close": 7.460000038146973,
      "volume": 390400
    },
    {
      "time": "2026-02-27",
      "open": 7.460000038146973,
      "high": 7.809999942779541,
      "low": 7.420000076293945,
      "close": 7.690000057220459,
      "volume": 534400
    },
    {
      "time": "2026-03-02",
      "open": 8.069999694824219,
      "high": 8.59000015258789,
      "low": 7.829999923706055,
      "close": 8.579999923706055,
      "volume": 833600
    },
    {
      "time": "2026-03-03",
      "open": 7.769999980926514,
      "high": 7.8379998207092285,
      "low": 7.113999843597412,
      "close": 7.420000076293945,
      "volume": 961000
    },
    {
      "time": "2026-03-04",
      "open": 7.599999904632568,
      "high": 7.724999904632568,
      "low": 7.21999979019165,
      "close": 7.369999885559082,
      "volume": 510600
    },
    {
      "time": "2026-03-05",
      "open": 7.329999923706055,
      "high": 7.380000114440918,
      "low": 6.769999980926514,
      "close": 6.929999828338623,
      "volume": 502600
    },
    {
      "time": "2026-03-06",
      "open": 6.739999771118164,
      "high": 6.900000095367432,
      "low": 6.429999828338623,
      "close": 6.590000152587891,
      "volume": 614500
    },
    {
      "time": "2026-03-09",
      "open": 6.380000114440918,
      "high": 6.699999809265137,
      "low": 6.039999961853027,
      "close": 6.690000057220459,
      "volume": 865600
    },
    {
      "time": "2026-03-10",
      "open": 6.800000190734863,
      "high": 7.275000095367432,
      "low": 6.800000190734863,
      "close": 7.059999942779541,
      "volume": 565500
    },
    {
      "time": "2026-03-11",
      "open": 6.929999828338623,
      "high": 7.098999977111816,
      "low": 6.710000038146973,
      "close": 6.880000114440918,
      "volume": 486900
    },
    {
      "time": "2026-03-12",
      "open": 6.860000133514404,
      "high": 6.860000133514404,
      "low": 6.400000095367432,
      "close": 6.440000057220459,
      "volume": 557100
    },
    {
      "time": "2026-03-13",
      "open": 6.460000038146973,
      "high": 6.565000057220459,
      "low": 6.019999980926514,
      "close": 6.210000038146973,
      "volume": 584100
    },
    {
      "time": "2026-03-16",
      "open": 6.21999979019165,
      "high": 6.5,
      "low": 6.119999885559082,
      "close": 6.409999847412109,
      "volume": 485100
    },
    {
      "time": "2026-03-17",
      "open": 6.409999847412109,
      "high": 6.78000020980835,
      "low": 6.300000190734863,
      "close": 6.360000133514404,
      "volume": 428800
    },
    {
      "time": "2026-03-18",
      "open": 6.21999979019165,
      "high": 6.21999979019165,
      "low": 5.929999828338623,
      "close": 5.960000038146973,
      "volume": 630100
    },
    {
      "time": "2026-03-19",
      "open": 5.460000038146973,
      "high": 5.59499979019165,
      "low": 5.190000057220459,
      "close": 5.440000057220459,
      "volume": 870600
    },
    {
      "time": "2026-03-20",
      "open": 5.409999847412109,
      "high": 5.5,
      "low": 4.940000057220459,
      "close": 5,
      "volume": 817200
    },
    {
      "time": "2026-03-23",
      "open": 5.099999904632568,
      "high": 5.579999923706055,
      "low": 5.010000228881836,
      "close": 5.550000190734863,
      "volume": 855400
    },
    {
      "time": "2026-03-24",
      "open": 5.309999942779541,
      "high": 5.659999847412109,
      "low": 5.300000190734863,
      "close": 5.53000020980835,
      "volume": 529200
    },
    {
      "time": "2026-03-25",
      "open": 5.900000095367432,
      "high": 6.0229997634887695,
      "low": 5.710000038146973,
      "close": 5.820000171661377,
      "volume": 449300
    },
    {
      "time": "2026-03-26",
      "open": 5.5,
      "high": 5.900000095367432,
      "low": 5.440000057220459,
      "close": 5.519999980926514,
      "volume": 567600
    },
    {
      "time": "2026-03-27",
      "open": 5.449999809265137,
      "high": 5.730000019073486,
      "low": 5.369999885559082,
      "close": 5.599999904632568,
      "volume": 342000
    },
    {
      "time": "2026-03-30",
      "open": 5.75,
      "high": 5.800000190734863,
      "low": 5.210000038146973,
      "close": 5.28000020980835,
      "volume": 341100
    },
    {
      "time": "2026-03-31",
      "open": 5.429999828338623,
      "high": 5.880000114440918,
      "low": 5.394999980926514,
      "close": 5.869999885559082,
      "volume": 438000
    },
    {
      "time": "2026-04-01",
      "open": 5.960000038146973,
      "high": 6.389999866485596,
      "low": 5.909999847412109,
      "close": 6.130000114440918,
      "volume": 482700
    },
    {
      "time": "2026-04-02",
      "open": 5.699999809265137,
      "high": 6.150000095367432,
      "low": 5.690000057220459,
      "close": 5.96999979019165,
      "volume": 411700
    },
    {
      "time": "2026-04-06",
      "open": 6.090000152587891,
      "high": 6.130000114440918,
      "low": 5.800000190734863,
      "close": 5.809999942779541,
      "volume": 231300
    },
    {
      "time": "2026-04-07",
      "open": 5.800000190734863,
      "high": 5.900000095367432,
      "low": 5.570000171661377,
      "close": 5.769999980926514,
      "volume": 243000
    },
    {
      "time": "2026-04-08",
      "open": 6.28000020980835,
      "high": 6.357999801635742,
      "low": 6.03000020980835,
      "close": 6.239999771118164,
      "volume": 474500
    },
    {
      "time": "2026-04-09",
      "open": 6.199999809265137,
      "high": 6.474999904632568,
      "low": 6.195000171661377,
      "close": 6.260000228881836,
      "volume": 258800
    },
    {
      "time": "2026-04-10",
      "open": 6.309999942779541,
      "high": 6.489999771118164,
      "low": 6.065000057220459,
      "close": 6.079999923706055,
      "volume": 298500
    },
    {
      "time": "2026-04-13",
      "open": 6.039999961853027,
      "high": 6.309999942779541,
      "low": 6,
      "close": 6.260000228881836,
      "volume": 266200
    },
    {
      "time": "2026-04-14",
      "open": 6.5,
      "high": 6.610000133514404,
      "low": 6.409999847412109,
      "close": 6.53000020980835,
      "volume": 368500
    },
    {
      "time": "2026-04-15",
      "open": 6.460000038146973,
      "high": 6.679999828338623,
      "low": 6.324999809265137,
      "close": 6.5,
      "volume": 341700
    },
    {
      "time": "2026-04-16",
      "open": 6.610000133514404,
      "high": 6.699999809265137,
      "low": 6.369999885559082,
      "close": 6.440000057220459,
      "volume": 309600
    },
    {
      "time": "2026-04-17",
      "open": 6.650000095367432,
      "high": 7.159999847412109,
      "low": 6.599999904632568,
      "close": 6.849999904632568,
      "volume": 846500
    },
    {
      "time": "2026-04-20",
      "open": 6.699999809265137,
      "high": 6.880000114440918,
      "low": 6.510000228881836,
      "close": 6.650000095367432,
      "volume": 386600
    },
    {
      "time": "2026-04-21",
      "open": 6.650000095367432,
      "high": 6.675000190734863,
      "low": 6.190000057220459,
      "close": 6.230000019073486,
      "volume": 486600
    },
    {
      "time": "2026-04-22",
      "open": 6.269999980926514,
      "high": 6.505000114440918,
      "low": 6.269999980926514,
      "close": 6.389999866485596,
      "volume": 221600
    },
    {
      "time": "2026-04-23",
      "open": 6.320000171661377,
      "high": 6.369999885559082,
      "low": 6.03000020980835,
      "close": 6.159999847412109,
      "volume": 245700
    },
    {
      "time": "2026-04-24",
      "open": 6.210000038146973,
      "high": 6.360000133514404,
      "low": 6.059999942779541,
      "close": 6.110000133514404,
      "volume": 387400
    },
    {
      "time": "2026-04-27",
      "open": 6.099999904632568,
      "high": 6.114999771118164,
      "low": 5.820000171661377,
      "close": 6.090000152587891,
      "volume": 475000
    },
    {
      "time": "2026-04-28",
      "open": 5.849999904632568,
      "high": 5.960000038146973,
      "low": 5.73199987411499,
      "close": 5.769999980926514,
      "volume": 389500
    },
    {
      "time": "2026-04-29",
      "open": 5.599999904632568,
      "high": 5.626999855041504,
      "low": 5.284999847412109,
      "close": 5.309999942779541,
      "volume": 652900
    },
    {
      "time": "2026-04-30",
      "open": 5.619999885559082,
      "high": 5.870999813079834,
      "low": 5.449999809265137,
      "close": 5.829999923706055,
      "volume": 477900
    },
    {
      "time": "2026-05-01",
      "open": 5.769999980926514,
      "high": 5.900000095367432,
      "low": 5.679999828338623,
      "close": 5.809999942779541,
      "volume": 334800
    },
    {
      "time": "2026-05-04",
      "open": 5.800000190734863,
      "high": 6.059999942779541,
      "low": 5.75,
      "close": 5.829999923706055,
      "volume": 305400
    },
    {
      "time": "2026-05-05",
      "open": 5.940000057220459,
      "high": 6.070000171661377,
      "low": 5.84499979019165,
      "close": 6.019999980926514,
      "volume": 219600
    },
    {
      "time": "2026-05-06",
      "open": 6.329999923706055,
      "high": 6.75,
      "low": 6.190000057220459,
      "close": 6.53000020980835,
      "volume": 615700
    },
    {
      "time": "2026-05-07",
      "open": 6.710000038146973,
      "high": 6.909999847412109,
      "low": 6.429999828338623,
      "close": 6.440000057220459,
      "volume": 577000
    },
    {
      "time": "2026-05-08",
      "open": 6.619999885559082,
      "high": 6.760000228881836,
      "low": 6.380000114440918,
      "close": 6.599999904632568,
      "volume": 540300
    },
    {
      "time": "2026-05-11",
      "open": 6.46999979019165,
      "high": 6.679999828338623,
      "low": 6.400000095367432,
      "close": 6.480000019073486,
      "volume": 641000
    },
    {
      "time": "2026-05-12",
      "open": 6.340000152587891,
      "high": 6.480000019073486,
      "low": 6.119999885559082,
      "close": 6.440000057220459,
      "volume": 376200
    },
    {
      "time": "2026-05-13",
      "open": 6.300000190734863,
      "high": 6.388000011444092,
      "low": 6.105000019073486,
      "close": 6.130000114440918,
      "volume": 467400
    },
    {
      "time": "2026-05-14",
      "open": 6.179999828338623,
      "high": 6.229000091552734,
      "low": 5.880000114440918,
      "close": 6.03000020980835,
      "volume": 386600
    },
    {
      "time": "2026-05-15",
      "open": 5.840000152587891,
      "high": 5.96999979019165,
      "low": 5.730000019073486,
      "close": 5.840000152587891,
      "volume": 509900
    },
    {
      "time": "2026-05-18",
      "open": 5.889999866485596,
      "high": 6.418000221252441,
      "low": 5.875,
      "close": 6.019999980926514,
      "volume": 695700
    },
    {
      "time": "2026-05-19",
      "open": 5.909999847412109,
      "high": 5.909999847412109,
      "low": 5.570000171661377,
      "close": 5.599999904632568,
      "volume": 687100
    },
    {
      "time": "2026-05-20",
      "open": 5.789999961853027,
      "high": 5.949999809265137,
      "low": 5.650000095367432,
      "close": 5.869999885559082,
      "volume": 384700
    },
    {
      "time": "2026-05-21",
      "open": 5.78000020980835,
      "high": 6.054999828338623,
      "low": 5.659999847412109,
      "close": 6.010000228881836,
      "volume": 374400
    },
    {
      "time": "2026-05-22",
      "open": 6.070000171661377,
      "high": 6.244999885559082,
      "low": 5.940000057220459,
      "close": 6.199999809265137,
      "volume": 416000
    },
    {
      "time": "2026-05-26",
      "open": 6.190000057220459,
      "high": 6.21999979019165,
      "low": 5.829999923706055,
      "close": 5.880000114440918,
      "volume": 604200
    },
    {
      "time": "2026-05-27",
      "open": 5.730000019073486,
      "high": 5.920000076293945,
      "low": 5.579999923706055,
      "close": 5.920000076293945,
      "volume": 402100
    },
    {
      "time": "2026-05-28",
      "open": 5.800000190734863,
      "high": 6.840000152587891,
      "low": 5.769999980926514,
      "close": 6.75,
      "volume": 829200
    },
    {
      "time": "2026-05-29",
      "open": 6.909999847412109,
      "high": 6.940000057220459,
      "low": 6.550000190734863,
      "close": 6.71999979019165,
      "volume": 574200
    },
    {
      "time": "2026-06-01",
      "open": 6.489999771118164,
      "high": 7.170000076293945,
      "low": 6.300000190734863,
      "close": 7.150000095367432,
      "volume": 660700
    },
    {
      "time": "2026-06-02",
      "open": 7.150000095367432,
      "high": 7.309999942779541,
      "low": 6.710000038146973,
      "close": 7.019999980926514,
      "volume": 551000
    },
    {
      "time": "2026-06-03",
      "open": 7.019999980926514,
      "high": 7.019999980926514,
      "low": 7.019999980926514,
      "close": 7.019999980926514,
      "volume": 0
    },
    {
      "time": "2026-06-04",
      "open": 7.019999980926514,
      "high": 7.019999980926514,
      "low": 7.019999980926514,
      "close": 7.019999980926514,
      "volume": 0
    },
    {
      "time": "2026-06-05",
      "open": 7.019999980926514,
      "high": 7.019999980926514,
      "low": 7.019999980926514,
      "close": 7.019999980926514,
      "volume": 0
    },
    {
      "time": "2026-06-08",
      "open": 7.019999980926514,
      "high": 7.019999980926514,
      "low": 7.019999980926514,
      "close": 7.019999980926514,
      "volume": 0
    },
    {
      "time": "2026-06-09",
      "open": 7.019999980926514,
      "high": 7.019999980926514,
      "low": 7.019999980926514,
      "close": 7.019999980926514,
      "volume": 0
    },
    {
      "time": "2026-06-10",
      "open": 7.019999980926514,
      "high": 7.019999980926514,
      "low": 7.019999980926514,
      "close": 7.019999980926514,
      "volume": 0
    },
    {
      "time": "2026-06-11",
      "open": 7.019999980926514,
      "high": 7.019999980926514,
      "low": 7.019999980926514,
      "close": 7.019999980926514,
      "volume": 0
    },
    {
      "time": "2026-06-12",
      "open": 7.019999980926514,
      "high": 7.019999980926514,
      "low": 7.019999980926514,
      "close": 7.019999980926514,
      "volume": 0
    },
    {
      "time": "2026-06-15",
      "open": 7.019999980926514,
      "high": 7.019999980926514,
      "low": 7.019999980926514,
      "close": 7.019999980926514,
      "volume": 0
    },
    {
      "time": "2026-06-16",
      "open": 7.019999980926514,
      "high": 7.019999980926514,
      "low": 7.019999980926514,
      "close": 7.019999980926514,
      "volume": 0
    },
    {
      "time": "2026-06-17",
      "open": 6.900000095367432,
      "high": 8.880000114440918,
      "low": 5.75,
      "close": 6.5,
      "volume": 463200
    },
    {
      "time": "2026-06-18",
      "open": 6.059999942779541,
      "high": 6.289999961853027,
      "low": 5.489999771118164,
      "close": 5.760000228881836,
      "volume": 593800
    },
    {
      "time": "2026-06-22",
      "open": 5.610000133514404,
      "high": 6.054999828338623,
      "low": 5.440000057220459,
      "close": 5.710000038146973,
      "volume": 587500
    },
    {
      "time": "2026-06-23",
      "open": 5.039999961853027,
      "high": 5.798999786376953,
      "low": 5.039999961853027,
      "close": 5.619999885559082,
      "volume": 1003800
    },
    {
      "time": "2026-06-24",
      "open": 5.630000114440918,
      "high": 5.829999923706055,
      "low": 5.179999828338623,
      "close": 5.829999923706055,
      "volume": 842600
    },
    {
      "time": "2026-06-25",
      "open": 5.519999980926514,
      "high": 5.760000228881836,
      "low": 5.190000057220459,
      "close": 5.300000190734863,
      "volume": 485300
    },
    {
      "time": "2026-06-26",
      "open": 5.300000190734863,
      "high": 5.335000038146973,
      "low": 4.519999980926514,
      "close": 4.619999885559082,
      "volume": 695700
    },
    {
      "time": "2026-06-29",
      "open": 4.510000228881836,
      "high": 4.639999866485596,
      "low": 4.269999980926514,
      "close": 4.349999904632568,
      "volume": 376100
    },
    {
      "time": "2026-06-30",
      "open": 4.400000095367432,
      "high": 4.989999771118164,
      "low": 4.389999866485596,
      "close": 4.71999979019165,
      "volume": 386000
    },
    {
      "time": "2026-07-01",
      "open": 4.869999885559082,
      "high": 5.099999904632568,
      "low": 4.599999904632568,
      "close": 4.940000057220459,
      "volume": 289800
    },
    {
      "time": "2026-07-02",
      "open": 4.860000133514404,
      "high": 5.119999885559082,
      "low": 4.71999979019165,
      "close": 4.78000020980835,
      "volume": 173100
    },
    {
      "time": "2026-07-06",
      "open": 4.800000190734863,
      "high": 5,
      "low": 4.71999979019165,
      "close": 4.860000133514404,
      "volume": 152600
    },
    {
      "time": "2026-07-07",
      "open": 4.78000020980835,
      "high": 4.85099983215332,
      "low": 4.389999866485596,
      "close": 4.579999923706055,
      "volume": 331600
    },
    {
      "time": "2026-07-08",
      "open": 4.5,
      "high": 4.679999828338623,
      "low": 4.340000152587891,
      "close": 4.510000228881836,
      "volume": 236200
    },
    {
      "time": "2026-07-09",
      "open": 4.510000228881836,
      "high": 4.559999942779541,
      "low": 4.302000045776367,
      "close": 4.429999828338623,
      "volume": 154200
    },
    {
      "time": "2026-07-10",
      "open": 4.420000076293945,
      "high": 4.449999809265137,
      "low": 4.199999809265137,
      "close": 4.409999847412109,
      "volume": 173200
    },
    {
      "time": "2026-07-13",
      "open": 4.300000190734863,
      "high": 4.820000171661377,
      "low": 4.300000190734863,
      "close": 4.820000171661377,
      "volume": 651600
    },
    {
      "time": "2026-07-14",
      "open": 4.760000228881836,
      "high": 5.039999961853027,
      "low": 4.75,
      "close": 4.980000019073486,
      "volume": 218900
    },
    {
      "time": "2026-07-15",
      "open": 5.099999904632568,
      "high": 5.099999904632568,
      "low": 4.840000152587891,
      "close": 4.949999809265137,
      "volume": 181700
    },
    {
      "time": "2026-07-16",
      "open": 4.760000228881836,
      "high": 4.869999885559082,
      "low": 4.420000076293945,
      "close": 4.679999828338623,
      "volume": 447700
    },
    {
      "time": "2026-07-17",
      "open": 4.269999980926514,
      "high": 4.449999809265137,
      "low": 4.179999828338623,
      "close": 4.360000133514404,
      "volume": 411600
    },
    {
      "time": "2026-07-20",
      "open": 4.300000190734863,
      "high": 4.449999809265137,
      "low": 4.039999961853027,
      "close": 4.28000020980835,
      "volume": 379500
    },
    {
      "time": "2026-07-21",
      "open": 4.369999885559082,
      "high": 4.71999979019165,
      "low": 4.329999923706055,
      "close": 4.590000152587891,
      "volume": 281500
    },
    {
      "time": "2026-07-22",
      "open": 4.619999885559082,
      "high": 4.880000114440918,
      "low": 4.590000152587891,
      "close": 4.849999904632568,
      "volume": 154900
    },
    {
      "time": "2026-07-23",
      "open": 4.579999923706055,
      "high": 4.800000190734863,
      "low": 4.539999961853027,
      "close": 4.730000019073486,
      "volume": 282000
    },
    {
      "time": "2026-07-24",
      "open": 4.820000171661377,
      "high": 4.900000095367432,
      "low": 4.599999904632568,
      "close": 4.679999828338623,
      "volume": 134444
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 2.5571920013427736
    },
    {
      "time": "2025-10-06",
      "value": 2.6162720036506655
    },
    {
      "time": "2025-10-07",
      "value": 2.6683920001983643
    },
    {
      "time": "2025-10-08",
      "value": 2.7189520025253295
    },
    {
      "time": "2025-10-09",
      "value": 2.758432002067566
    },
    {
      "time": "2025-10-10",
      "value": 2.8219519996643068
    },
    {
      "time": "2025-10-13",
      "value": 2.912871994972229
    },
    {
      "time": "2025-10-14",
      "value": 3.152431993484497
    },
    {
      "time": "2025-10-15",
      "value": 3.3219319915771486
    },
    {
      "time": "2025-10-16",
      "value": 3.522411985397339
    },
    {
      "time": "2025-10-17",
      "value": 3.7048919773101807
    },
    {
      "time": "2025-10-20",
      "value": 3.843131971359253
    },
    {
      "time": "2025-10-21",
      "value": 3.9304119682312013
    },
    {
      "time": "2025-10-22",
      "value": 4.007771968841553
    },
    {
      "time": "2025-10-23",
      "value": 4.097971968650818
    },
    {
      "time": "2025-10-24",
      "value": 4.180691971778869
    },
    {
      "time": "2025-10-27",
      "value": 4.256611971855164
    },
    {
      "time": "2025-10-28",
      "value": 4.334211969375611
    },
    {
      "time": "2025-10-29",
      "value": 4.426451964378357
    },
    {
      "time": "2025-10-30",
      "value": 4.5341719627380375
    },
    {
      "time": "2025-10-31",
      "value": 4.668771967887879
    },
    {
      "time": "2025-11-03",
      "value": 4.76381196975708
    },
    {
      "time": "2025-11-04",
      "value": 4.844411973953247
    },
    {
      "time": "2025-11-05",
      "value": 4.933171977996826
    },
    {
      "time": "2025-11-06",
      "value": 5.0249319791793825
    },
    {
      "time": "2025-11-07",
      "value": 5.157331976890564
    },
    {
      "time": "2025-11-10",
      "value": 5.309651975631714
    },
    {
      "time": "2025-11-11",
      "value": 5.461851983070374
    },
    {
      "time": "2025-11-12",
      "value": 5.637611985206604
    },
    {
      "time": "2025-11-13",
      "value": 5.782711992263794
    },
    {
      "time": "2025-11-14",
      "value": 5.933719992637634
    },
    {
      "time": "2025-11-17",
      "value": 6.060520000457764
    },
    {
      "time": "2025-11-18",
      "value": 6.190960006713867
    },
    {
      "time": "2025-11-19",
      "value": 6.321580014228821
    },
    {
      "time": "2025-11-20",
      "value": 6.429060015678406
    },
    {
      "time": "2025-11-21",
      "value": 6.540180010795593
    },
    {
      "time": "2025-11-24",
      "value": 6.656140003204346
    },
    {
      "time": "2025-11-25",
      "value": 6.770540013313293
    },
    {
      "time": "2025-11-26",
      "value": 6.897940006256103
    },
    {
      "time": "2025-11-28",
      "value": 7.035660009384156
    },
    {
      "time": "2025-12-01",
      "value": 7.158580017089844
    },
    {
      "time": "2025-12-02",
      "value": 7.277820014953614
    },
    {
      "time": "2025-12-03",
      "value": 7.400180025100708
    },
    {
      "time": "2025-12-04",
      "value": 7.5454200267791744
    },
    {
      "time": "2025-12-05",
      "value": 7.668580026626587
    },
    {
      "time": "2025-12-08",
      "value": 7.769380035400391
    },
    {
      "time": "2025-12-09",
      "value": 7.865940027236938
    },
    {
      "time": "2025-12-10",
      "value": 7.9631400346755985
    },
    {
      "time": "2025-12-11",
      "value": 8.048740043640137
    },
    {
      "time": "2025-12-12",
      "value": 8.123260049819946
    },
    {
      "time": "2025-12-15",
      "value": 8.198580055236816
    },
    {
      "time": "2025-12-16",
      "value": 8.262340059280396
    },
    {
      "time": "2025-12-17",
      "value": 8.333380069732666
    },
    {
      "time": "2025-12-18",
      "value": 8.402020072937011
    },
    {
      "time": "2025-12-19",
      "value": 8.447580070495606
    },
    {
      "time": "2025-12-22",
      "value": 8.482040071487427
    },
    {
      "time": "2025-12-23",
      "value": 8.484400072097777
    },
    {
      "time": "2025-12-24",
      "value": 8.34104006767273
    },
    {
      "time": "2025-12-26",
      "value": 8.26734006881714
    },
    {
      "time": "2025-12-29",
      "value": 8.147820072174072
    },
    {
      "time": "2025-12-30",
      "value": 8.04106008529663
    },
    {
      "time": "2025-12-31",
      "value": 7.97308009147644
    },
    {
      "time": "2026-01-02",
      "value": 7.963800096511841
    },
    {
      "time": "2026-01-05",
      "value": 7.976160097122192
    },
    {
      "time": "2026-01-06",
      "value": 7.982040100097656
    },
    {
      "time": "2026-01-07",
      "value": 7.997400093078613
    },
    {
      "time": "2026-01-08",
      "value": 8.019520092010499
    },
    {
      "time": "2026-01-09",
      "value": 8.062200088500976
    },
    {
      "time": "2026-01-12",
      "value": 8.093400087356567
    },
    {
      "time": "2026-01-13",
      "value": 8.120200090408325
    },
    {
      "time": "2026-01-14",
      "value": 8.126400079727173
    },
    {
      "time": "2026-01-15",
      "value": 8.17160008430481
    },
    {
      "time": "2026-01-16",
      "value": 8.228000087738037
    },
    {
      "time": "2026-01-20",
      "value": 8.280600090026855
    },
    {
      "time": "2026-01-21",
      "value": 8.33860008239746
    },
    {
      "time": "2026-01-22",
      "value": 8.373000087738037
    },
    {
      "time": "2026-01-23",
      "value": 8.394600086212158
    },
    {
      "time": "2026-01-26",
      "value": 8.393200073242188
    },
    {
      "time": "2026-01-27",
      "value": 8.380600070953369
    },
    {
      "time": "2026-01-28",
      "value": 8.408600063323975
    },
    {
      "time": "2026-01-29",
      "value": 8.403800067901612
    },
    {
      "time": "2026-01-30",
      "value": 8.395200061798096
    },
    {
      "time": "2026-02-02",
      "value": 8.380200061798096
    },
    {
      "time": "2026-02-03",
      "value": 8.378400058746339
    },
    {
      "time": "2026-02-04",
      "value": 8.394000062942505
    },
    {
      "time": "2026-02-05",
      "value": 8.384800071716308
    },
    {
      "time": "2026-02-06",
      "value": 8.3753000831604
    },
    {
      "time": "2026-02-09",
      "value": 8.367900075912475
    },
    {
      "time": "2026-02-10",
      "value": 8.34410008430481
    },
    {
      "time": "2026-02-11",
      "value": 8.30990008354187
    },
    {
      "time": "2026-02-12",
      "value": 8.273200073242187
    },
    {
      "time": "2026-02-13",
      "value": 8.240400075912476
    },
    {
      "time": "2026-02-17",
      "value": 8.185800065994263
    },
    {
      "time": "2026-02-18",
      "value": 8.108200063705445
    },
    {
      "time": "2026-02-19",
      "value": 8.049800062179566
    },
    {
      "time": "2026-02-20",
      "value": 8.016800050735474
    },
    {
      "time": "2026-02-23",
      "value": 7.995200061798096
    },
    {
      "time": "2026-02-24",
      "value": 7.977800054550171
    },
    {
      "time": "2026-02-25",
      "value": 7.963200044631958
    },
    {
      "time": "2026-02-26",
      "value": 7.949600038528442
    },
    {
      "time": "2026-02-27",
      "value": 7.940600032806397
    },
    {
      "time": "2026-03-02",
      "value": 7.949400024414063
    },
    {
      "time": "2026-03-03",
      "value": 7.935000019073486
    },
    {
      "time": "2026-03-04",
      "value": 7.919600009918213
    },
    {
      "time": "2026-03-05",
      "value": 7.924200010299683
    },
    {
      "time": "2026-03-06",
      "value": 7.913900012969971
    },
    {
      "time": "2026-03-09",
      "value": 7.908700017929077
    },
    {
      "time": "2026-03-10",
      "value": 7.905900020599365
    },
    {
      "time": "2026-03-11",
      "value": 7.898900022506714
    },
    {
      "time": "2026-03-12",
      "value": 7.8953000259399415
    },
    {
      "time": "2026-03-13",
      "value": 7.894300022125244
    },
    {
      "time": "2026-03-16",
      "value": 7.900400018692016
    },
    {
      "time": "2026-03-17",
      "value": 7.899600019454956
    },
    {
      "time": "2026-03-18",
      "value": 7.880400018692017
    },
    {
      "time": "2026-03-19",
      "value": 7.847000017166137
    },
    {
      "time": "2026-03-20",
      "value": 7.803800020217896
    },
    {
      "time": "2026-03-23",
      "value": 7.771000022888184
    },
    {
      "time": "2026-03-24",
      "value": 7.716800031661987
    },
    {
      "time": "2026-03-25",
      "value": 7.669200038909912
    },
    {
      "time": "2026-03-26",
      "value": 7.605400037765503
    },
    {
      "time": "2026-03-27",
      "value": 7.532600040435791
    },
    {
      "time": "2026-03-30",
      "value": 7.455400037765503
    },
    {
      "time": "2026-03-31",
      "value": 7.390000028610229
    },
    {
      "time": "2026-04-01",
      "value": 7.327400026321411
    },
    {
      "time": "2026-04-02",
      "value": 7.252000026702881
    },
    {
      "time": "2026-04-06",
      "value": 7.1564000225067135
    },
    {
      "time": "2026-04-07",
      "value": 7.052800025939941
    },
    {
      "time": "2026-04-08",
      "value": 6.979600028991699
    },
    {
      "time": "2026-04-09",
      "value": 6.894800033569336
    },
    {
      "time": "2026-04-10",
      "value": 6.798000030517578
    },
    {
      "time": "2026-04-13",
      "value": 6.731400032043457
    },
    {
      "time": "2026-04-14",
      "value": 6.693600034713745
    },
    {
      "time": "2026-04-15",
      "value": 6.659200029373169
    },
    {
      "time": "2026-04-16",
      "value": 6.61040002822876
    },
    {
      "time": "2026-04-17",
      "value": 6.576400022506714
    },
    {
      "time": "2026-04-20",
      "value": 6.5592000198364255
    },
    {
      "time": "2026-04-21",
      "value": 6.5287000179290775
    },
    {
      "time": "2026-04-22",
      "value": 6.498500013351441
    },
    {
      "time": "2026-04-23",
      "value": 6.467500009536743
    },
    {
      "time": "2026-04-24",
      "value": 6.432900009155273
    },
    {
      "time": "2026-04-27",
      "value": 6.413600015640259
    },
    {
      "time": "2026-04-28",
      "value": 6.387800016403198
    },
    {
      "time": "2026-04-29",
      "value": 6.363200016021729
    },
    {
      "time": "2026-04-30",
      "value": 6.34980001449585
    },
    {
      "time": "2026-05-01",
      "value": 6.34020001411438
    },
    {
      "time": "2026-05-04",
      "value": 6.327800016403199
    },
    {
      "time": "2026-05-05",
      "value": 6.307600011825562
    },
    {
      "time": "2026-05-06",
      "value": 6.2928000164031985
    },
    {
      "time": "2026-05-07",
      "value": 6.273400020599365
    },
    {
      "time": "2026-05-08",
      "value": 6.2562000179290775
    },
    {
      "time": "2026-05-11",
      "value": 6.232000017166138
    },
    {
      "time": "2026-05-12",
      "value": 6.189200019836425
    },
    {
      "time": "2026-05-13",
      "value": 6.163400020599365
    },
    {
      "time": "2026-05-14",
      "value": 6.13660002708435
    },
    {
      "time": "2026-05-15",
      "value": 6.1148000335693355
    },
    {
      "time": "2026-05-18",
      "value": 6.103400030136108
    },
    {
      "time": "2026-05-19",
      "value": 6.081600027084351
    },
    {
      "time": "2026-05-20",
      "value": 6.057800025939941
    },
    {
      "time": "2026-05-21",
      "value": 6.04040002822876
    },
    {
      "time": "2026-05-22",
      "value": 6.035600023269653
    },
    {
      "time": "2026-05-26",
      "value": 6.029000024795533
    },
    {
      "time": "2026-05-27",
      "value": 6.019200029373169
    },
    {
      "time": "2026-05-28",
      "value": 6.027000026702881
    },
    {
      "time": "2026-05-29",
      "value": 6.042200021743774
    },
    {
      "time": "2026-06-01",
      "value": 6.076400022506714
    },
    {
      "time": "2026-06-02",
      "value": 6.116800022125244
    },
    {
      "time": "2026-06-03",
      "value": 6.146200017929077
    },
    {
      "time": "2026-06-04",
      "value": 6.17600001335144
    },
    {
      "time": "2026-06-05",
      "value": 6.200000009536743
    },
    {
      "time": "2026-06-08",
      "value": 6.230000009536743
    },
    {
      "time": "2026-06-09",
      "value": 6.258400011062622
    },
    {
      "time": "2026-06-10",
      "value": 6.293200006484986
    },
    {
      "time": "2026-06-11",
      "value": 6.316200008392334
    },
    {
      "time": "2026-06-12",
      "value": 6.334000005722046
    },
    {
      "time": "2026-06-15",
      "value": 6.355000009536743
    },
    {
      "time": "2026-06-16",
      "value": 6.379200010299683
    },
    {
      "time": "2026-06-17",
      "value": 6.393800010681153
    },
    {
      "time": "2026-06-18",
      "value": 6.384200019836426
    },
    {
      "time": "2026-06-22",
      "value": 6.373200016021729
    },
    {
      "time": "2026-06-23",
      "value": 6.364000015258789
    },
    {
      "time": "2026-06-24",
      "value": 6.355400009155273
    },
    {
      "time": "2026-06-25",
      "value": 6.330800008773804
    },
    {
      "time": "2026-06-26",
      "value": 6.293200006484986
    },
    {
      "time": "2026-06-29",
      "value": 6.251400003433227
    },
    {
      "time": "2026-06-30",
      "value": 6.208800001144409
    },
    {
      "time": "2026-07-01",
      "value": 6.17460000038147
    },
    {
      "time": "2026-07-02",
      "value": 6.145600004196167
    },
    {
      "time": "2026-07-06",
      "value": 6.115000009536743
    },
    {
      "time": "2026-07-07",
      "value": 6.083400011062622
    },
    {
      "time": "2026-07-08",
      "value": 6.051400012969971
    },
    {
      "time": "2026-07-09",
      "value": 6.018200006484985
    },
    {
      "time": "2026-07-10",
      "value": 5.9910000038146975
    },
    {
      "time": "2026-07-13",
      "value": 5.981200008392334
    },
    {
      "time": "2026-07-14",
      "value": 5.964200010299683
    },
    {
      "time": "2026-07-15",
      "value": 5.947000007629395
    },
    {
      "time": "2026-07-16",
      "value": 5.924000005722046
    },
    {
      "time": "2026-07-17",
      "value": 5.8908000087738035
    },
    {
      "time": "2026-07-20",
      "value": 5.845800008773804
    },
    {
      "time": "2026-07-21",
      "value": 5.808800010681153
    },
    {
      "time": "2026-07-22",
      "value": 5.7738000106811525
    },
    {
      "time": "2026-07-23",
      "value": 5.738800010681152
    },
    {
      "time": "2026-07-24",
      "value": 5.703600006103516
    }
  ],
  "analysis": null
}