{
  "ok": true,
  "cached": false,
  "ticker": "NWL",
  "price": 5.08,
  "above_50dma": true,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Pramila Jayapal",
      "slug": "pramila-jayapal",
      "txn_type": "S",
      "owner": "DC",
      "txn_date": "2023-10-31",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Newell Brands (NWL) Expected to Beat Earnings Estimates: Should You Buy?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/newell-brands-nwl-expected-beat-140009756.html",
      "published": "2026-07-24"
    },
    {
      "title": "Coleman® and Kane Brown Celebrate Multi-Year Partnership with the Launch of Limited-Edition Collection",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/coleman-kane-brown-celebrate-multi-110000188.html",
      "published": "2026-07-22"
    },
    {
      "title": "NWL vs. PG: Which Stock Should Value Investors Buy Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/nwl-vs-pg-stock-value-154003643.html",
      "published": "2026-07-21"
    },
    {
      "title": "Are Investors Undervaluing Newell Brands (NWL) Right Now?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/investors-undervaluing-newell-brands-nwl-134004410.html",
      "published": "2026-07-21"
    },
    {
      "title": "Sharpie® and Under Armour® Launch Limited-Edition D. Fox x Sharpie Capsule Collection",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/media-advertising/articles/sharpie-under-armour-launch-limited-130000653.html",
      "published": "2026-07-20"
    },
    {
      "title": "Newell Brands (NWL) Looks Fully Valued As Shares Trade 10% Above Fair Value",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/newell-brands-nwl-looks-fully-060837744.html",
      "published": "2026-07-17"
    },
    {
      "title": "Newell Brands (NWL) Stock May Be A Bargain On Sales But Cash Flow Is The Test",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/newell-brands-nwl-stock-may-032712407.html",
      "published": "2026-07-17"
    },
    {
      "title": "Why Newell Brands Stock Raced More Than 5% Higher Today",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/m/46daeffb-066d-31b9-a252-a1dd541be3bb/why-newell-brands-stock-raced.html",
      "published": "2026-07-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 6.210000038146973,
      "high": 6.340000152587891,
      "low": 6.070000171661377,
      "close": 6.269999980926514,
      "volume": 4961700
    },
    {
      "time": "2025-07-28",
      "open": 6.269999980926514,
      "high": 6.309999942779541,
      "low": 6.070000171661377,
      "close": 6.170000076293945,
      "volume": 5166000
    },
    {
      "time": "2025-07-29",
      "open": 6.130000114440918,
      "high": 6.179999828338623,
      "low": 5.909999847412109,
      "close": 5.949999809265137,
      "volume": 7667100
    },
    {
      "time": "2025-07-30",
      "open": 5.929999828338623,
      "high": 5.980000019073486,
      "low": 5.670000076293945,
      "close": 5.71999979019165,
      "volume": 8475600
    },
    {
      "time": "2025-07-31",
      "open": 5.71999979019165,
      "high": 5.739999771118164,
      "low": 5.550000190734863,
      "close": 5.610000133514404,
      "volume": 10575500
    },
    {
      "time": "2025-08-01",
      "open": 5.130000114440918,
      "high": 5.360000133514404,
      "low": 4.579999923706055,
      "close": 4.760000228881836,
      "volume": 30631300
    },
    {
      "time": "2025-08-04",
      "open": 4.829999923706055,
      "high": 5.150000095367432,
      "low": 4.829999923706055,
      "close": 4.96999979019165,
      "volume": 14057300
    },
    {
      "time": "2025-08-05",
      "open": 5,
      "high": 5.170000076293945,
      "low": 4.980000019073486,
      "close": 5.119999885559082,
      "volume": 7818100
    },
    {
      "time": "2025-08-06",
      "open": 5.130000114440918,
      "high": 5.139999866485596,
      "low": 4.940000057220459,
      "close": 4.949999809265137,
      "volume": 6855300
    },
    {
      "time": "2025-08-07",
      "open": 4.980000019073486,
      "high": 5.110000133514404,
      "low": 4.909999847412109,
      "close": 4.929999828338623,
      "volume": 7036200
    },
    {
      "time": "2025-08-08",
      "open": 4.920000076293945,
      "high": 4.949999809265137,
      "low": 4.809999942779541,
      "close": 4.880000114440918,
      "volume": 5378100
    },
    {
      "time": "2025-08-11",
      "open": 4.900000095367432,
      "high": 4.980000019073486,
      "low": 4.789999961853027,
      "close": 4.829999923706055,
      "volume": 7416200
    },
    {
      "time": "2025-08-12",
      "open": 4.889999866485596,
      "high": 5.039999961853027,
      "low": 4.829999923706055,
      "close": 4.929999828338623,
      "volume": 5770100
    },
    {
      "time": "2025-08-13",
      "open": 4.949999809265137,
      "high": 5.230000019073486,
      "low": 4.860000133514404,
      "close": 5.190000057220459,
      "volume": 7294800
    },
    {
      "time": "2025-08-14",
      "open": 5.059999942779541,
      "high": 5.400000095367432,
      "low": 5.03000020980835,
      "close": 5.389999866485596,
      "volume": 10257800
    },
    {
      "time": "2025-08-15",
      "open": 5.460000038146973,
      "high": 5.590000152587891,
      "low": 5.389999866485596,
      "close": 5.460000038146973,
      "volume": 7308400
    },
    {
      "time": "2025-08-18",
      "open": 5.489999771118164,
      "high": 5.989999771118164,
      "low": 5.460000038146973,
      "close": 5.869999885559082,
      "volume": 11590900
    },
    {
      "time": "2025-08-19",
      "open": 5.869999885559082,
      "high": 5.949999809265137,
      "low": 5.78000020980835,
      "close": 5.849999904632568,
      "volume": 7038800
    },
    {
      "time": "2025-08-20",
      "open": 5.820000171661377,
      "high": 5.829999923706055,
      "low": 5.550000190734863,
      "close": 5.570000171661377,
      "volume": 5952200
    },
    {
      "time": "2025-08-21",
      "open": 5.510000228881836,
      "high": 5.53000020980835,
      "low": 5.409999847412109,
      "close": 5.489999771118164,
      "volume": 4521900
    },
    {
      "time": "2025-08-22",
      "open": 5.489999771118164,
      "high": 5.860000133514404,
      "low": 5.489999771118164,
      "close": 5.769999980926514,
      "volume": 5676500
    },
    {
      "time": "2025-08-25",
      "open": 5.769999980926514,
      "high": 5.840000152587891,
      "low": 5.690000057220459,
      "close": 5.820000171661377,
      "volume": 5459100
    },
    {
      "time": "2025-08-26",
      "open": 5.789999961853027,
      "high": 5.929999828338623,
      "low": 5.710000038146973,
      "close": 5.78000020980835,
      "volume": 8915800
    },
    {
      "time": "2025-08-27",
      "open": 5.789999961853027,
      "high": 5.980000019073486,
      "low": 5.769999980926514,
      "close": 5.949999809265137,
      "volume": 7440800
    },
    {
      "time": "2025-08-28",
      "open": 5.960000038146973,
      "high": 6.059999942779541,
      "low": 5.840000152587891,
      "close": 5.920000076293945,
      "volume": 6313500
    },
    {
      "time": "2025-08-29",
      "open": 5.860000133514404,
      "high": 6,
      "low": 5.860000133514404,
      "close": 5.920000076293945,
      "volume": 6131100
    },
    {
      "time": "2025-09-02",
      "open": 5.800000190734863,
      "high": 5.869999885559082,
      "low": 5.730000019073486,
      "close": 5.840000152587891,
      "volume": 9617500
    },
    {
      "time": "2025-09-03",
      "open": 5.849999904632568,
      "high": 6.309999942779541,
      "low": 5.849999904632568,
      "close": 6.289999961853027,
      "volume": 11324500
    },
    {
      "time": "2025-09-04",
      "open": 6.289999961853027,
      "high": 6.329999923706055,
      "low": 6.150000095367432,
      "close": 6.309999942779541,
      "volume": 11958200
    },
    {
      "time": "2025-09-05",
      "open": 6.349999904632568,
      "high": 6.639999866485596,
      "low": 6.230000019073486,
      "close": 6.389999866485596,
      "volume": 9535900
    },
    {
      "time": "2025-09-08",
      "open": 6.389999866485596,
      "high": 6.389999866485596,
      "low": 6.199999809265137,
      "close": 6.329999923706055,
      "volume": 9001700
    },
    {
      "time": "2025-09-09",
      "open": 6.369999885559082,
      "high": 6.449999809265137,
      "low": 6.199999809265137,
      "close": 6.21999979019165,
      "volume": 6479500
    },
    {
      "time": "2025-09-10",
      "open": 6.230000019073486,
      "high": 6.230000019073486,
      "low": 5.989999771118164,
      "close": 6.070000171661377,
      "volume": 6326700
    },
    {
      "time": "2025-09-11",
      "open": 6.079999923706055,
      "high": 6.260000228881836,
      "low": 6.050000190734863,
      "close": 6.090000152587891,
      "volume": 4516200
    },
    {
      "time": "2025-09-12",
      "open": 6.050000190734863,
      "high": 6.050000190734863,
      "low": 5.849999904632568,
      "close": 5.920000076293945,
      "volume": 5979800
    },
    {
      "time": "2025-09-15",
      "open": 5.989999771118164,
      "high": 5.989999771118164,
      "low": 5.800000190734863,
      "close": 5.840000152587891,
      "volume": 5843000
    },
    {
      "time": "2025-09-16",
      "open": 5.840000152587891,
      "high": 5.880000114440918,
      "low": 5.739999771118164,
      "close": 5.860000133514404,
      "volume": 4283000
    },
    {
      "time": "2025-09-17",
      "open": 5.820000171661377,
      "high": 6.110000133514404,
      "low": 5.739999771118164,
      "close": 5.739999771118164,
      "volume": 5399500
    },
    {
      "time": "2025-09-18",
      "open": 5.820000171661377,
      "high": 5.889999866485596,
      "low": 5.75,
      "close": 5.800000190734863,
      "volume": 4269800
    },
    {
      "time": "2025-09-19",
      "open": 5.820000171661377,
      "high": 5.820000171661377,
      "low": 5.519999980926514,
      "close": 5.53000020980835,
      "volume": 9563600
    },
    {
      "time": "2025-09-22",
      "open": 5.5,
      "high": 5.53000020980835,
      "low": 5.440000057220459,
      "close": 5.489999771118164,
      "volume": 6507700
    },
    {
      "time": "2025-09-23",
      "open": 5.53000020980835,
      "high": 5.570000171661377,
      "low": 5.389999866485596,
      "close": 5.389999866485596,
      "volume": 6619900
    },
    {
      "time": "2025-09-24",
      "open": 5.420000076293945,
      "high": 5.46999979019165,
      "low": 5.340000152587891,
      "close": 5.460000038146973,
      "volume": 7976800
    },
    {
      "time": "2025-09-25",
      "open": 5.380000114440918,
      "high": 5.380000114440918,
      "low": 5.150000095367432,
      "close": 5.150000095367432,
      "volume": 6197200
    },
    {
      "time": "2025-09-26",
      "open": 5.139999866485596,
      "high": 5.269999980926514,
      "low": 5.119999885559082,
      "close": 5.170000076293945,
      "volume": 6219800
    },
    {
      "time": "2025-09-29",
      "open": 5.260000228881836,
      "high": 5.260000228881836,
      "low": 5.039999961853027,
      "close": 5.090000152587891,
      "volume": 7988200
    },
    {
      "time": "2025-09-30",
      "open": 5.03000020980835,
      "high": 5.260000228881836,
      "low": 4.929999828338623,
      "close": 5.239999771118164,
      "volume": 13013600
    },
    {
      "time": "2025-10-01",
      "open": 5.260000228881836,
      "high": 5.349999904632568,
      "low": 5.130000114440918,
      "close": 5.21999979019165,
      "volume": 7726800
    },
    {
      "time": "2025-10-02",
      "open": 5.21999979019165,
      "high": 5.300000190734863,
      "low": 5.099999904632568,
      "close": 5.210000038146973,
      "volume": 5015700
    },
    {
      "time": "2025-10-03",
      "open": 5.25,
      "high": 5.559999942779541,
      "low": 5.25,
      "close": 5.389999866485596,
      "volume": 6729900
    },
    {
      "time": "2025-10-06",
      "open": 5.46999979019165,
      "high": 5.510000228881836,
      "low": 5.210000038146973,
      "close": 5.25,
      "volume": 5817600
    },
    {
      "time": "2025-10-07",
      "open": 5.25,
      "high": 5.420000076293945,
      "low": 5.159999847412109,
      "close": 5.190000057220459,
      "volume": 5429200
    },
    {
      "time": "2025-10-08",
      "open": 5.199999809265137,
      "high": 5.21999979019165,
      "low": 5.03000020980835,
      "close": 5.03000020980835,
      "volume": 6534200
    },
    {
      "time": "2025-10-09",
      "open": 5.03000020980835,
      "high": 5.039999961853027,
      "low": 4.889999866485596,
      "close": 4.980000019073486,
      "volume": 9939500
    },
    {
      "time": "2025-10-10",
      "open": 5.010000228881836,
      "high": 5.079999923706055,
      "low": 4.829999923706055,
      "close": 4.840000152587891,
      "volume": 7710500
    },
    {
      "time": "2025-10-13",
      "open": 4.96999979019165,
      "high": 5,
      "low": 4.820000171661377,
      "close": 4.829999923706055,
      "volume": 6195400
    },
    {
      "time": "2025-10-14",
      "open": 4.789999961853027,
      "high": 4.940000057220459,
      "low": 4.760000228881836,
      "close": 4.849999904632568,
      "volume": 6766800
    },
    {
      "time": "2025-10-15",
      "open": 4.849999904632568,
      "high": 4.96999979019165,
      "low": 4.71999979019165,
      "close": 4.800000190734863,
      "volume": 8285900
    },
    {
      "time": "2025-10-16",
      "open": 4.840000152587891,
      "high": 4.909999847412109,
      "low": 4.75,
      "close": 4.800000190734863,
      "volume": 9635800
    },
    {
      "time": "2025-10-17",
      "open": 4.760000228881836,
      "high": 4.889999866485596,
      "low": 4.760000228881836,
      "close": 4.849999904632568,
      "volume": 8147300
    },
    {
      "time": "2025-10-20",
      "open": 4.869999885559082,
      "high": 4.949999809265137,
      "low": 4.829999923706055,
      "close": 4.849999904632568,
      "volume": 6087400
    },
    {
      "time": "2025-10-21",
      "open": 4.849999904632568,
      "high": 4.96999979019165,
      "low": 4.78000020980835,
      "close": 4.860000133514404,
      "volume": 4034900
    },
    {
      "time": "2025-10-22",
      "open": 4.849999904632568,
      "high": 4.929999828338623,
      "low": 4.809999942779541,
      "close": 4.860000133514404,
      "volume": 4837800
    },
    {
      "time": "2025-10-23",
      "open": 4.849999904632568,
      "high": 5,
      "low": 4.849999904632568,
      "close": 4.980000019073486,
      "volume": 4687300
    },
    {
      "time": "2025-10-24",
      "open": 5.019999980926514,
      "high": 5.039999961853027,
      "low": 4.96999979019165,
      "close": 4.980000019073486,
      "volume": 4961900
    },
    {
      "time": "2025-10-27",
      "open": 5,
      "high": 5.139999866485596,
      "low": 5,
      "close": 5.090000152587891,
      "volume": 6485100
    },
    {
      "time": "2025-10-28",
      "open": 5.059999942779541,
      "high": 5.070000171661377,
      "low": 4.920000076293945,
      "close": 5,
      "volume": 5890900
    },
    {
      "time": "2025-10-29",
      "open": 4.960000038146973,
      "high": 5.019999980926514,
      "low": 4.880000114440918,
      "close": 4.929999828338623,
      "volume": 6670600
    },
    {
      "time": "2025-10-30",
      "open": 4.880000114440918,
      "high": 4.940000057220459,
      "low": 4.690000057220459,
      "close": 4.71999979019165,
      "volume": 9822700
    },
    {
      "time": "2025-10-31",
      "open": 3.759999990463257,
      "high": 3.799999952316284,
      "low": 3.0899999141693115,
      "close": 3.4000000953674316,
      "volume": 68196900
    },
    {
      "time": "2025-11-03",
      "open": 3.4100000858306885,
      "high": 3.4200000762939453,
      "low": 3.2200000286102295,
      "close": 3.2300000190734863,
      "volume": 18197100
    },
    {
      "time": "2025-11-04",
      "open": 3.1600000858306885,
      "high": 3.2899999618530273,
      "low": 3.069999933242798,
      "close": 3.140000104904175,
      "volume": 16364800
    },
    {
      "time": "2025-11-05",
      "open": 3.140000104904175,
      "high": 3.319999933242798,
      "low": 3.109999895095825,
      "close": 3.2200000286102295,
      "volume": 15153700
    },
    {
      "time": "2025-11-06",
      "open": 3.240000009536743,
      "high": 3.3399999141693115,
      "low": 3.0999999046325684,
      "close": 3.109999895095825,
      "volume": 9758000
    },
    {
      "time": "2025-11-07",
      "open": 3.0999999046325684,
      "high": 3.200000047683716,
      "low": 3.0799999237060547,
      "close": 3.1700000762939453,
      "volume": 11284300
    },
    {
      "time": "2025-11-10",
      "open": 3.25,
      "high": 3.3399999141693115,
      "low": 3.2100000381469727,
      "close": 3.2300000190734863,
      "volume": 11714000
    },
    {
      "time": "2025-11-11",
      "open": 3.25,
      "high": 3.390000104904175,
      "low": 3.2100000381469727,
      "close": 3.2799999713897705,
      "volume": 12901700
    },
    {
      "time": "2025-11-12",
      "open": 3.3299999237060547,
      "high": 3.490000009536743,
      "low": 3.3299999237060547,
      "close": 3.359999895095825,
      "volume": 13247900
    },
    {
      "time": "2025-11-13",
      "open": 3.3499999046325684,
      "high": 3.509999990463257,
      "low": 3.3299999237060547,
      "close": 3.380000114440918,
      "volume": 14433500
    },
    {
      "time": "2025-11-14",
      "open": 3.4200000762939453,
      "high": 3.440000057220459,
      "low": 3.25,
      "close": 3.4200000762939453,
      "volume": 9835400
    },
    {
      "time": "2025-11-17",
      "open": 3.4200000762939453,
      "high": 3.490000009536743,
      "low": 3.319999933242798,
      "close": 3.3399999141693115,
      "volume": 9228100
    },
    {
      "time": "2025-11-18",
      "open": 3.2899999618530273,
      "high": 3.369999885559082,
      "low": 3.259999990463257,
      "close": 3.319999933242798,
      "volume": 7323100
    },
    {
      "time": "2025-11-19",
      "open": 3.309999942779541,
      "high": 3.369999885559082,
      "low": 3.240000009536743,
      "close": 3.299999952316284,
      "volume": 6630100
    },
    {
      "time": "2025-11-20",
      "open": 3.309999942779541,
      "high": 3.369999885559082,
      "low": 3.2100000381469727,
      "close": 3.2300000190734863,
      "volume": 5925800
    },
    {
      "time": "2025-11-21",
      "open": 3.25,
      "high": 3.4000000953674316,
      "low": 3.2200000286102295,
      "close": 3.3399999141693115,
      "volume": 15589700
    },
    {
      "time": "2025-11-24",
      "open": 3.3399999141693115,
      "high": 3.490000009536743,
      "low": 3.2899999618530273,
      "close": 3.4600000381469727,
      "volume": 20160800
    },
    {
      "time": "2025-11-25",
      "open": 3.4800000190734863,
      "high": 3.619999885559082,
      "low": 3.4600000381469727,
      "close": 3.4700000286102295,
      "volume": 7781100
    },
    {
      "time": "2025-11-26",
      "open": 3.450000047683716,
      "high": 3.640000104904175,
      "low": 3.4200000762939453,
      "close": 3.569999933242798,
      "volume": 9626200
    },
    {
      "time": "2025-11-28",
      "open": 3.5,
      "high": 3.6500000953674316,
      "low": 3.5,
      "close": 3.6500000953674316,
      "volume": 5229900
    },
    {
      "time": "2025-12-01",
      "open": 3.549999952316284,
      "high": 3.940000057220459,
      "low": 3.549999952316284,
      "close": 3.809999942779541,
      "volume": 10483900
    },
    {
      "time": "2025-12-02",
      "open": 3.75,
      "high": 3.7899999618530273,
      "low": 3.6700000762939453,
      "close": 3.6700000762939453,
      "volume": 7749400
    },
    {
      "time": "2025-12-03",
      "open": 3.700000047683716,
      "high": 3.890000104904175,
      "low": 3.700000047683716,
      "close": 3.759999990463257,
      "volume": 8479300
    },
    {
      "time": "2025-12-04",
      "open": 3.7699999809265137,
      "high": 3.7899999618530273,
      "low": 3.6500000953674316,
      "close": 3.690000057220459,
      "volume": 4932600
    },
    {
      "time": "2025-12-05",
      "open": 3.700000047683716,
      "high": 3.799999952316284,
      "low": 3.680000066757202,
      "close": 3.7200000286102295,
      "volume": 6827300
    },
    {
      "time": "2025-12-08",
      "open": 3.7200000286102295,
      "high": 3.75,
      "low": 3.5999999046325684,
      "close": 3.630000114440918,
      "volume": 9968200
    },
    {
      "time": "2025-12-09",
      "open": 3.5999999046325684,
      "high": 3.6700000762939453,
      "low": 3.569999933242798,
      "close": 3.640000104904175,
      "volume": 6612700
    },
    {
      "time": "2025-12-10",
      "open": 3.619999885559082,
      "high": 3.8499999046325684,
      "low": 3.619999885559082,
      "close": 3.8299999237060547,
      "volume": 12399100
    },
    {
      "time": "2025-12-11",
      "open": 3.859999895095825,
      "high": 3.930000066757202,
      "low": 3.8299999237060547,
      "close": 3.869999885559082,
      "volume": 6614800
    },
    {
      "time": "2025-12-12",
      "open": 3.859999895095825,
      "high": 3.9000000953674316,
      "low": 3.799999952316284,
      "close": 3.809999942779541,
      "volume": 4764700
    },
    {
      "time": "2025-12-15",
      "open": 3.8299999237060547,
      "high": 3.9000000953674316,
      "low": 3.6700000762939453,
      "close": 3.7699999809265137,
      "volume": 6094600
    },
    {
      "time": "2025-12-16",
      "open": 3.7699999809265137,
      "high": 3.8399999141693115,
      "low": 3.75,
      "close": 3.7699999809265137,
      "volume": 4281900
    },
    {
      "time": "2025-12-17",
      "open": 3.7799999713897705,
      "high": 3.940000057220459,
      "low": 3.7699999809265137,
      "close": 3.8399999141693115,
      "volume": 5438300
    },
    {
      "time": "2025-12-18",
      "open": 3.880000114440918,
      "high": 3.9800000190734863,
      "low": 3.7699999809265137,
      "close": 3.7799999713897705,
      "volume": 6422900
    },
    {
      "time": "2025-12-19",
      "open": 3.7799999713897705,
      "high": 3.7799999713897705,
      "low": 3.700000047683716,
      "close": 3.7200000286102295,
      "volume": 8975300
    },
    {
      "time": "2025-12-22",
      "open": 3.7100000381469727,
      "high": 3.7799999713897705,
      "low": 3.7100000381469727,
      "close": 3.7300000190734863,
      "volume": 4903800
    },
    {
      "time": "2025-12-23",
      "open": 3.7200000286102295,
      "high": 3.7200000286102295,
      "low": 3.5999999046325684,
      "close": 3.609999895095825,
      "volume": 5928000
    },
    {
      "time": "2025-12-24",
      "open": 3.5999999046325684,
      "high": 3.690000057220459,
      "low": 3.5899999141693115,
      "close": 3.680000066757202,
      "volume": 1646000
    },
    {
      "time": "2025-12-26",
      "open": 3.6700000762939453,
      "high": 3.799999952316284,
      "low": 3.640000104904175,
      "close": 3.7899999618530273,
      "volume": 3576700
    },
    {
      "time": "2025-12-29",
      "open": 3.75,
      "high": 3.8299999237060547,
      "low": 3.75,
      "close": 3.799999952316284,
      "volume": 5637900
    },
    {
      "time": "2025-12-30",
      "open": 3.799999952316284,
      "high": 3.859999895095825,
      "low": 3.7799999713897705,
      "close": 3.7799999713897705,
      "volume": 4167100
    },
    {
      "time": "2025-12-31",
      "open": 3.759999990463257,
      "high": 3.7899999618530273,
      "low": 3.7100000381469727,
      "close": 3.7200000286102295,
      "volume": 4705200
    },
    {
      "time": "2026-01-02",
      "open": 3.7300000190734863,
      "high": 3.7899999618530273,
      "low": 3.680000066757202,
      "close": 3.7200000286102295,
      "volume": 3594500
    },
    {
      "time": "2026-01-05",
      "open": 3.7300000190734863,
      "high": 3.8499999046325684,
      "low": 3.7200000286102295,
      "close": 3.7300000190734863,
      "volume": 6745600
    },
    {
      "time": "2026-01-06",
      "open": 3.7200000286102295,
      "high": 3.950000047683716,
      "low": 3.7200000286102295,
      "close": 3.9100000858306885,
      "volume": 7514600
    },
    {
      "time": "2026-01-07",
      "open": 3.940000057220459,
      "high": 4.019999980926514,
      "low": 3.9100000858306885,
      "close": 3.9600000381469727,
      "volume": 5538300
    },
    {
      "time": "2026-01-08",
      "open": 3.930000066757202,
      "high": 4.190000057220459,
      "low": 3.930000066757202,
      "close": 4.139999866485596,
      "volume": 10003700
    },
    {
      "time": "2026-01-09",
      "open": 4.179999828338623,
      "high": 4.320000171661377,
      "low": 4.110000133514404,
      "close": 4.210000038146973,
      "volume": 8200700
    },
    {
      "time": "2026-01-12",
      "open": 4.199999809265137,
      "high": 4.260000228881836,
      "low": 4.139999866485596,
      "close": 4.150000095367432,
      "volume": 5543300
    },
    {
      "time": "2026-01-13",
      "open": 4.179999828338623,
      "high": 4.269999980926514,
      "low": 4.170000076293945,
      "close": 4.239999771118164,
      "volume": 5123300
    },
    {
      "time": "2026-01-14",
      "open": 4.269999980926514,
      "high": 4.349999904632568,
      "low": 4.190000057220459,
      "close": 4.21999979019165,
      "volume": 4722700
    },
    {
      "time": "2026-01-15",
      "open": 4.239999771118164,
      "high": 4.289999961853027,
      "low": 4.150000095367432,
      "close": 4.28000020980835,
      "volume": 4399600
    },
    {
      "time": "2026-01-16",
      "open": 4.25,
      "high": 4.260000228881836,
      "low": 4.159999847412109,
      "close": 4.21999979019165,
      "volume": 4785600
    },
    {
      "time": "2026-01-20",
      "open": 4.139999866485596,
      "high": 4.21999979019165,
      "low": 4.130000114440918,
      "close": 4.21999979019165,
      "volume": 4643600
    },
    {
      "time": "2026-01-21",
      "open": 4.25,
      "high": 4.309999942779541,
      "low": 4.159999847412109,
      "close": 4.260000228881836,
      "volume": 5512200
    },
    {
      "time": "2026-01-22",
      "open": 4.269999980926514,
      "high": 4.380000114440918,
      "low": 4.269999980926514,
      "close": 4.349999904632568,
      "volume": 4514100
    },
    {
      "time": "2026-01-23",
      "open": 4.349999904632568,
      "high": 4.360000133514404,
      "low": 4.269999980926514,
      "close": 4.320000171661377,
      "volume": 3862600
    },
    {
      "time": "2026-01-26",
      "open": 4.389999866485596,
      "high": 4.460000038146973,
      "low": 4.329999923706055,
      "close": 4.369999885559082,
      "volume": 4273100
    },
    {
      "time": "2026-01-27",
      "open": 4.369999885559082,
      "high": 4.389999866485596,
      "low": 4.289999961853027,
      "close": 4.360000133514404,
      "volume": 2755100
    },
    {
      "time": "2026-01-28",
      "open": 4.389999866485596,
      "high": 4.429999828338623,
      "low": 4.309999942779541,
      "close": 4.309999942779541,
      "volume": 4264000
    },
    {
      "time": "2026-01-29",
      "open": 4.329999923706055,
      "high": 4.360000133514404,
      "low": 4.090000152587891,
      "close": 4.179999828338623,
      "volume": 10729300
    },
    {
      "time": "2026-01-30",
      "open": 4.179999828338623,
      "high": 4.340000152587891,
      "low": 4.170000076293945,
      "close": 4.25,
      "volume": 6679800
    },
    {
      "time": "2026-02-02",
      "open": 4.25,
      "high": 4.400000095367432,
      "low": 4.210000038146973,
      "close": 4.340000152587891,
      "volume": 4887800
    },
    {
      "time": "2026-02-03",
      "open": 4.329999923706055,
      "high": 4.510000228881836,
      "low": 4.309999942779541,
      "close": 4.400000095367432,
      "volume": 5862900
    },
    {
      "time": "2026-02-04",
      "open": 4.400000095367432,
      "high": 4.650000095367432,
      "low": 4.400000095367432,
      "close": 4.579999923706055,
      "volume": 7195200
    },
    {
      "time": "2026-02-05",
      "open": 4.599999904632568,
      "high": 4.650000095367432,
      "low": 4.420000076293945,
      "close": 4.519999980926514,
      "volume": 7095300
    },
    {
      "time": "2026-02-06",
      "open": 4,
      "high": 4.78000020980835,
      "low": 3.990000009536743,
      "close": 4.630000114440918,
      "volume": 14289000
    },
    {
      "time": "2026-02-09",
      "open": 4.590000152587891,
      "high": 4.690000057220459,
      "low": 4.46999979019165,
      "close": 4.539999961853027,
      "volume": 6711400
    },
    {
      "time": "2026-02-10",
      "open": 4.510000228881836,
      "high": 4.619999885559082,
      "low": 4.320000171661377,
      "close": 4.550000190734863,
      "volume": 7143300
    },
    {
      "time": "2026-02-11",
      "open": 4.579999923706055,
      "high": 4.639999866485596,
      "low": 4.449999809265137,
      "close": 4.510000228881836,
      "volume": 4415700
    },
    {
      "time": "2026-02-12",
      "open": 4.53000020980835,
      "high": 4.699999809265137,
      "low": 4.380000114440918,
      "close": 4.5,
      "volume": 6814200
    },
    {
      "time": "2026-02-13",
      "open": 4.559999942779541,
      "high": 4.71999979019165,
      "low": 4.519999980926514,
      "close": 4.699999809265137,
      "volume": 4739100
    },
    {
      "time": "2026-02-17",
      "open": 4.699999809265137,
      "high": 4.71999979019165,
      "low": 4.579999923706055,
      "close": 4.670000076293945,
      "volume": 4341500
    },
    {
      "time": "2026-02-18",
      "open": 4.679999828338623,
      "high": 4.840000152587891,
      "low": 4.619999885559082,
      "close": 4.739999771118164,
      "volume": 3841800
    },
    {
      "time": "2026-02-19",
      "open": 4.71999979019165,
      "high": 4.739999771118164,
      "low": 4.619999885559082,
      "close": 4.710000038146973,
      "volume": 3161400
    },
    {
      "time": "2026-02-20",
      "open": 4.679999828338623,
      "high": 4.889999866485596,
      "low": 4.619999885559082,
      "close": 4.880000114440918,
      "volume": 4474300
    },
    {
      "time": "2026-02-23",
      "open": 4.820000171661377,
      "high": 4.820000171661377,
      "low": 4.599999904632568,
      "close": 4.639999866485596,
      "volume": 5388700
    },
    {
      "time": "2026-02-24",
      "open": 4.639999866485596,
      "high": 4.739999771118164,
      "low": 4.579999923706055,
      "close": 4.610000133514404,
      "volume": 4161200
    },
    {
      "time": "2026-02-25",
      "open": 4.619999885559082,
      "high": 4.619999885559082,
      "low": 4.429999828338623,
      "close": 4.559999942779541,
      "volume": 4562800
    },
    {
      "time": "2026-02-26",
      "open": 4.570000171661377,
      "high": 4.650000095367432,
      "low": 4.489999771118164,
      "close": 4.619999885559082,
      "volume": 4883400
    },
    {
      "time": "2026-02-27",
      "open": 4.539999961853027,
      "high": 4.570000171661377,
      "low": 4.440000057220459,
      "close": 4.550000190734863,
      "volume": 5783700
    },
    {
      "time": "2026-03-02",
      "open": 4.440000057220459,
      "high": 4.480000019073486,
      "low": 4.349999904632568,
      "close": 4.440000057220459,
      "volume": 4184200
    },
    {
      "time": "2026-03-03",
      "open": 4.300000190734863,
      "high": 4.380000114440918,
      "low": 4.199999809265137,
      "close": 4.369999885559082,
      "volume": 4513500
    },
    {
      "time": "2026-03-04",
      "open": 4.400000095367432,
      "high": 4.579999923706055,
      "low": 4.349999904632568,
      "close": 4.539999961853027,
      "volume": 5401700
    },
    {
      "time": "2026-03-05",
      "open": 4.510000228881836,
      "high": 4.579999923706055,
      "low": 4.269999980926514,
      "close": 4.300000190734863,
      "volume": 6948000
    },
    {
      "time": "2026-03-06",
      "open": 4.25,
      "high": 4.269999980926514,
      "low": 4.110000133514404,
      "close": 4.239999771118164,
      "volume": 4671200
    },
    {
      "time": "2026-03-09",
      "open": 4.159999847412109,
      "high": 4.289999961853027,
      "low": 3.990000009536743,
      "close": 4.269999980926514,
      "volume": 6133400
    },
    {
      "time": "2026-03-10",
      "open": 4.269999980926514,
      "high": 4.380000114440918,
      "low": 4.159999847412109,
      "close": 4.230000019073486,
      "volume": 5518800
    },
    {
      "time": "2026-03-11",
      "open": 4.260000228881836,
      "high": 4.300000190734863,
      "low": 4.190000057220459,
      "close": 4.289999961853027,
      "volume": 4166200
    },
    {
      "time": "2026-03-12",
      "open": 4.230000019073486,
      "high": 4.260000228881836,
      "low": 4.090000152587891,
      "close": 4.119999885559082,
      "volume": 5574300
    },
    {
      "time": "2026-03-13",
      "open": 4.210000038146973,
      "high": 4.25,
      "low": 4.03000020980835,
      "close": 4.039999961853027,
      "volume": 5054000
    },
    {
      "time": "2026-03-16",
      "open": 4.050000190734863,
      "high": 4.079999923706055,
      "low": 3.890000104904175,
      "close": 3.9000000953674316,
      "volume": 5356900
    },
    {
      "time": "2026-03-17",
      "open": 3.9100000858306885,
      "high": 3.9800000190734863,
      "low": 3.8399999141693115,
      "close": 3.8499999046325684,
      "volume": 5168600
    },
    {
      "time": "2026-03-18",
      "open": 3.8299999237060547,
      "high": 3.859999895095825,
      "low": 3.75,
      "close": 3.759999990463257,
      "volume": 5562600
    },
    {
      "time": "2026-03-19",
      "open": 3.7300000190734863,
      "high": 3.740000009536743,
      "low": 3.4600000381469727,
      "close": 3.5399999618530273,
      "volume": 8118400
    },
    {
      "time": "2026-03-20",
      "open": 3.5399999618530273,
      "high": 3.5399999618530273,
      "low": 3.3299999237060547,
      "close": 3.359999895095825,
      "volume": 21879000
    },
    {
      "time": "2026-03-23",
      "open": 3.4700000286102295,
      "high": 3.6700000762939453,
      "low": 3.430000066757202,
      "close": 3.5799999237060547,
      "volume": 9838100
    },
    {
      "time": "2026-03-24",
      "open": 3.5399999618530273,
      "high": 3.5899999141693115,
      "low": 3.4700000286102295,
      "close": 3.549999952316284,
      "volume": 4409700
    },
    {
      "time": "2026-03-25",
      "open": 3.5899999141693115,
      "high": 3.609999895095825,
      "low": 3.509999990463257,
      "close": 3.559999942779541,
      "volume": 4186400
    },
    {
      "time": "2026-03-26",
      "open": 3.509999990463257,
      "high": 3.619999885559082,
      "low": 3.430000066757202,
      "close": 3.4700000286102295,
      "volume": 4565800
    },
    {
      "time": "2026-03-27",
      "open": 3.4700000286102295,
      "high": 3.509999990463257,
      "low": 3.369999885559082,
      "close": 3.4000000953674316,
      "volume": 5001200
    },
    {
      "time": "2026-03-30",
      "open": 3.369999885559082,
      "high": 3.430000066757202,
      "low": 3.2699999809265137,
      "close": 3.299999952316284,
      "volume": 4557200
    },
    {
      "time": "2026-03-31",
      "open": 3.359999895095825,
      "high": 3.4800000190734863,
      "low": 3.3399999141693115,
      "close": 3.430000066757202,
      "volume": 4406500
    },
    {
      "time": "2026-04-01",
      "open": 3.4600000381469727,
      "high": 3.569999933242798,
      "low": 3.4600000381469727,
      "close": 3.5299999713897705,
      "volume": 4559300
    },
    {
      "time": "2026-04-02",
      "open": 3.450000047683716,
      "high": 3.5399999618530273,
      "low": 3.3399999141693115,
      "close": 3.390000104904175,
      "volume": 4035600
    },
    {
      "time": "2026-04-06",
      "open": 3.4000000953674316,
      "high": 3.509999990463257,
      "low": 3.3299999237060547,
      "close": 3.490000009536743,
      "volume": 5144500
    },
    {
      "time": "2026-04-07",
      "open": 3.4800000190734863,
      "high": 3.5999999046325684,
      "low": 3.4700000286102295,
      "close": 3.559999942779541,
      "volume": 4820200
    },
    {
      "time": "2026-04-08",
      "open": 3.7300000190734863,
      "high": 3.869999885559082,
      "low": 3.700000047683716,
      "close": 3.819999933242798,
      "volume": 7017300
    },
    {
      "time": "2026-04-09",
      "open": 3.7799999713897705,
      "high": 4.019999980926514,
      "low": 3.75,
      "close": 3.9600000381469727,
      "volume": 5898300
    },
    {
      "time": "2026-04-10",
      "open": 4,
      "high": 4.059999942779541,
      "low": 3.859999895095825,
      "close": 3.890000104904175,
      "volume": 3567400
    },
    {
      "time": "2026-04-13",
      "open": 3.8299999237060547,
      "high": 3.880000114440918,
      "low": 3.740000009536743,
      "close": 3.859999895095825,
      "volume": 4655200
    },
    {
      "time": "2026-04-14",
      "open": 3.869999885559082,
      "high": 4.050000190734863,
      "low": 3.869999885559082,
      "close": 4.039999961853027,
      "volume": 4427800
    },
    {
      "time": "2026-04-15",
      "open": 4.03000020980835,
      "high": 4.099999904632568,
      "low": 4,
      "close": 4.099999904632568,
      "volume": 3192700
    },
    {
      "time": "2026-04-16",
      "open": 4.179999828338623,
      "high": 4.349999904632568,
      "low": 4.130000114440918,
      "close": 4.25,
      "volume": 5020600
    },
    {
      "time": "2026-04-17",
      "open": 4.349999904632568,
      "high": 4.480000019073486,
      "low": 4.28000020980835,
      "close": 4.329999923706055,
      "volume": 7849700
    },
    {
      "time": "2026-04-20",
      "open": 4.269999980926514,
      "high": 4.400000095367432,
      "low": 4.190000057220459,
      "close": 4.369999885559082,
      "volume": 7682700
    },
    {
      "time": "2026-04-21",
      "open": 4.389999866485596,
      "high": 4.420000076293945,
      "low": 4.190000057220459,
      "close": 4.239999771118164,
      "volume": 6676700
    },
    {
      "time": "2026-04-22",
      "open": 4.260000228881836,
      "high": 4.28000020980835,
      "low": 4.110000133514404,
      "close": 4.119999885559082,
      "volume": 3897500
    },
    {
      "time": "2026-04-23",
      "open": 4.139999866485596,
      "high": 4.210000038146973,
      "low": 4.039999961853027,
      "close": 4.139999866485596,
      "volume": 4136300
    },
    {
      "time": "2026-04-24",
      "open": 4.170000076293945,
      "high": 4.25,
      "low": 4.090000152587891,
      "close": 4.230000019073486,
      "volume": 4833300
    },
    {
      "time": "2026-04-27",
      "open": 4.25,
      "high": 4.329999923706055,
      "low": 4.159999847412109,
      "close": 4.179999828338623,
      "volume": 4576100
    },
    {
      "time": "2026-04-28",
      "open": 4.170000076293945,
      "high": 4.199999809265137,
      "low": 3.9700000286102295,
      "close": 4.010000228881836,
      "volume": 5791000
    },
    {
      "time": "2026-04-29",
      "open": 4,
      "high": 4.050000190734863,
      "low": 3.859999895095825,
      "close": 3.940000057220459,
      "volume": 4847800
    },
    {
      "time": "2026-04-30",
      "open": 3.940000057220459,
      "high": 4.139999866485596,
      "low": 3.940000057220459,
      "close": 4.079999923706055,
      "volume": 7119400
    },
    {
      "time": "2026-05-01",
      "open": 4.449999809265137,
      "high": 4.619999885559082,
      "low": 4.329999923706055,
      "close": 4.550000190734863,
      "volume": 14212700
    },
    {
      "time": "2026-05-04",
      "open": 4.510000228881836,
      "high": 4.75,
      "low": 4.489999771118164,
      "close": 4.610000133514404,
      "volume": 11528700
    },
    {
      "time": "2026-05-05",
      "open": 4.630000114440918,
      "high": 4.679999828338623,
      "low": 4.440000057220459,
      "close": 4.489999771118164,
      "volume": 6715500
    },
    {
      "time": "2026-05-06",
      "open": 4.579999923706055,
      "high": 4.670000076293945,
      "low": 4.519999980926514,
      "close": 4.619999885559082,
      "volume": 8228400
    },
    {
      "time": "2026-05-07",
      "open": 4.619999885559082,
      "high": 4.650000095367432,
      "low": 4.440000057220459,
      "close": 4.449999809265137,
      "volume": 6360200
    },
    {
      "time": "2026-05-08",
      "open": 4.480000019073486,
      "high": 4.550000190734863,
      "low": 4.440000057220459,
      "close": 4.539999961853027,
      "volume": 5841300
    },
    {
      "time": "2026-05-11",
      "open": 4.559999942779541,
      "high": 4.630000114440918,
      "low": 4.019999980926514,
      "close": 4.079999923706055,
      "volume": 10036700
    },
    {
      "time": "2026-05-12",
      "open": 4.059999942779541,
      "high": 4.119999885559082,
      "low": 4.010000228881836,
      "close": 4.050000190734863,
      "volume": 5791200
    },
    {
      "time": "2026-05-13",
      "open": 4.110000133514404,
      "high": 4.130000114440918,
      "low": 3.990000009536743,
      "close": 4.039999961853027,
      "volume": 6750900
    },
    {
      "time": "2026-05-14",
      "open": 4.090000152587891,
      "high": 4.150000095367432,
      "low": 3.940000057220459,
      "close": 3.950000047683716,
      "volume": 7881600
    },
    {
      "time": "2026-05-15",
      "open": 3.950000047683716,
      "high": 3.9700000286102295,
      "low": 3.75,
      "close": 3.8399999141693115,
      "volume": 7791500
    },
    {
      "time": "2026-05-18",
      "open": 3.8499999046325684,
      "high": 3.869999885559082,
      "low": 3.6500000953674316,
      "close": 3.6500000953674316,
      "volume": 6363700
    },
    {
      "time": "2026-05-19",
      "open": 3.619999885559082,
      "high": 3.6700000762939453,
      "low": 3.509999990463257,
      "close": 3.549999952316284,
      "volume": 7363400
    },
    {
      "time": "2026-05-20",
      "open": 3.450000047683716,
      "high": 3.5899999141693115,
      "low": 3.359999895095825,
      "close": 3.5299999713897705,
      "volume": 7623000
    },
    {
      "time": "2026-05-21",
      "open": 3.4800000190734863,
      "high": 3.630000114440918,
      "low": 3.4600000381469727,
      "close": 3.5799999237060547,
      "volume": 5292500
    },
    {
      "time": "2026-05-22",
      "open": 3.5999999046325684,
      "high": 3.6600000858306885,
      "low": 3.5799999237060547,
      "close": 3.640000104904175,
      "volume": 4899300
    },
    {
      "time": "2026-05-26",
      "open": 3.690000057220459,
      "high": 3.7100000381469727,
      "low": 3.5999999046325684,
      "close": 3.5999999046325684,
      "volume": 5162100
    },
    {
      "time": "2026-05-27",
      "open": 3.640000104904175,
      "high": 3.759999990463257,
      "low": 3.630000114440918,
      "close": 3.6600000858306885,
      "volume": 6048700
    },
    {
      "time": "2026-05-28",
      "open": 3.630000114440918,
      "high": 3.640000104904175,
      "low": 3.4800000190734863,
      "close": 3.569999933242798,
      "volume": 7313700
    },
    {
      "time": "2026-05-29",
      "open": 3.4800000190734863,
      "high": 3.5399999618530273,
      "low": 3.390000104904175,
      "close": 3.4000000953674316,
      "volume": 10636600
    },
    {
      "time": "2026-06-01",
      "open": 3.4100000858306885,
      "high": 3.430000066757202,
      "low": 3.2699999809265137,
      "close": 3.3299999237060547,
      "volume": 10894200
    },
    {
      "time": "2026-06-02",
      "open": 3.3299999237060547,
      "high": 3.380000114440918,
      "low": 3.259999990463257,
      "close": 3.259999990463257,
      "volume": 8484500
    },
    {
      "time": "2026-06-03",
      "open": 3.25,
      "high": 3.4700000286102295,
      "low": 3.200000047683716,
      "close": 3.4600000381469727,
      "volume": 11260500
    },
    {
      "time": "2026-06-04",
      "open": 3.4800000190734863,
      "high": 3.8499999046325684,
      "low": 3.4800000190734863,
      "close": 3.8399999141693115,
      "volume": 19820900
    },
    {
      "time": "2026-06-05",
      "open": 3.8399999141693115,
      "high": 3.940000057220459,
      "low": 3.6600000858306885,
      "close": 3.7200000286102295,
      "volume": 15823000
    },
    {
      "time": "2026-06-08",
      "open": 3.75,
      "high": 4.239999771118164,
      "low": 3.740000009536743,
      "close": 4.210000038146973,
      "volume": 13858800
    },
    {
      "time": "2026-06-09",
      "open": 4.239999771118164,
      "high": 4.590000152587891,
      "low": 4.190000057220459,
      "close": 4.409999847412109,
      "volume": 13688900
    },
    {
      "time": "2026-06-10",
      "open": 4.380000114440918,
      "high": 4.789999961853027,
      "low": 4.28000020980835,
      "close": 4.480000019073486,
      "volume": 13174700
    },
    {
      "time": "2026-06-11",
      "open": 4.420000076293945,
      "high": 4.650000095367432,
      "low": 4.260000228881836,
      "close": 4.619999885559082,
      "volume": 8523800
    },
    {
      "time": "2026-06-12",
      "open": 4.599999904632568,
      "high": 5,
      "low": 4.599999904632568,
      "close": 4.920000076293945,
      "volume": 13218400
    },
    {
      "time": "2026-06-15",
      "open": 4.96999979019165,
      "high": 5.03000020980835,
      "low": 4.71999979019165,
      "close": 4.760000228881836,
      "volume": 7808800
    },
    {
      "time": "2026-06-16",
      "open": 4.769999980926514,
      "high": 4.849999904632568,
      "low": 4.690000057220459,
      "close": 4.739999771118164,
      "volume": 8181900
    },
    {
      "time": "2026-06-17",
      "open": 4.789999961853027,
      "high": 5.260000228881836,
      "low": 4.760000228881836,
      "close": 4.96999979019165,
      "volume": 18730000
    },
    {
      "time": "2026-06-18",
      "open": 5.019999980926514,
      "high": 5.170000076293945,
      "low": 4.909999847412109,
      "close": 4.920000076293945,
      "volume": 15952900
    },
    {
      "time": "2026-06-22",
      "open": 4.960000038146973,
      "high": 5.099999904632568,
      "low": 4.840000152587891,
      "close": 5.03000020980835,
      "volume": 7346900
    },
    {
      "time": "2026-06-23",
      "open": 4.989999771118164,
      "high": 5.21999979019165,
      "low": 4.800000190734863,
      "close": 5.119999885559082,
      "volume": 9272400
    },
    {
      "time": "2026-06-24",
      "open": 5.159999847412109,
      "high": 5.53000020980835,
      "low": 5.130000114440918,
      "close": 5.510000228881836,
      "volume": 11138200
    },
    {
      "time": "2026-06-25",
      "open": 5.539999961853027,
      "high": 5.929999828338623,
      "low": 5.519999980926514,
      "close": 5.889999866485596,
      "volume": 18268400
    },
    {
      "time": "2026-06-26",
      "open": 5.849999904632568,
      "high": 6.159999847412109,
      "low": 5.650000095367432,
      "close": 5.820000171661377,
      "volume": 81308500
    },
    {
      "time": "2026-06-29",
      "open": 5.760000228881836,
      "high": 6.150000095367432,
      "low": 5.679999828338623,
      "close": 6.059999942779541,
      "volume": 16187000
    },
    {
      "time": "2026-06-30",
      "open": 6.019999980926514,
      "high": 6.170000076293945,
      "low": 5.960000038146973,
      "close": 6.139999866485596,
      "volume": 12665200
    },
    {
      "time": "2026-07-01",
      "open": 6.139999866485596,
      "high": 6.199999809265137,
      "low": 5.869999885559082,
      "close": 5.889999866485596,
      "volume": 12281900
    },
    {
      "time": "2026-07-02",
      "open": 5.889999866485596,
      "high": 5.940000057220459,
      "low": 5.650000095367432,
      "close": 5.829999923706055,
      "volume": 10499800
    },
    {
      "time": "2026-07-06",
      "open": 5.840000152587891,
      "high": 5.900000095367432,
      "low": 5.429999828338623,
      "close": 5.570000171661377,
      "volume": 12044900
    },
    {
      "time": "2026-07-07",
      "open": 5.670000076293945,
      "high": 5.730000019073486,
      "low": 5.489999771118164,
      "close": 5.539999961853027,
      "volume": 12707800
    },
    {
      "time": "2026-07-08",
      "open": 5.449999809265137,
      "high": 5.449999809265137,
      "low": 5.010000228881836,
      "close": 5.059999942779541,
      "volume": 11746100
    },
    {
      "time": "2026-07-09",
      "open": 5.099999904632568,
      "high": 5.25,
      "low": 5,
      "close": 5.130000114440918,
      "volume": 7994800
    },
    {
      "time": "2026-07-10",
      "open": 5.130000114440918,
      "high": 5.360000133514404,
      "low": 5.130000114440918,
      "close": 5.170000076293945,
      "volume": 6999500
    },
    {
      "time": "2026-07-13",
      "open": 5.170000076293945,
      "high": 5.28000020980835,
      "low": 4.96999979019165,
      "close": 5.139999866485596,
      "volume": 6788900
    },
    {
      "time": "2026-07-14",
      "open": 5.179999828338623,
      "high": 5.260000228881836,
      "low": 5.010000228881836,
      "close": 5.019999980926514,
      "volume": 6842400
    },
    {
      "time": "2026-07-15",
      "open": 5.03000020980835,
      "high": 5.309999942779541,
      "low": 5.03000020980835,
      "close": 5.159999847412109,
      "volume": 5659900
    },
    {
      "time": "2026-07-16",
      "open": 5.269999980926514,
      "high": 5.599999904632568,
      "low": 5.260000228881836,
      "close": 5.429999828338623,
      "volume": 8490800
    },
    {
      "time": "2026-07-17",
      "open": 5.329999923706055,
      "high": 5.539999961853027,
      "low": 5.070000171661377,
      "close": 5.230000019073486,
      "volume": 10644600
    },
    {
      "time": "2026-07-20",
      "open": 5.320000171661377,
      "high": 5.329999923706055,
      "low": 5.110000133514404,
      "close": 5.130000114440918,
      "volume": 7362800
    },
    {
      "time": "2026-07-21",
      "open": 5.269999980926514,
      "high": 5.420000076293945,
      "low": 5.150000095367432,
      "close": 5.210000038146973,
      "volume": 5502700
    },
    {
      "time": "2026-07-22",
      "open": 5.28000020980835,
      "high": 5.579999923706055,
      "low": 5.260000228881836,
      "close": 5.389999866485596,
      "volume": 6184500
    },
    {
      "time": "2026-07-23",
      "open": 5.300000190734863,
      "high": 5.349999904632568,
      "low": 4.929999828338623,
      "close": 5.03000020980835,
      "volume": 10037500
    },
    {
      "time": "2026-07-24",
      "open": 5.110000133514404,
      "high": 5.150000095367432,
      "low": 4.989999771118164,
      "close": 5.079999923706055,
      "volume": 4236600
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 5.602199983596802
    },
    {
      "time": "2025-10-06",
      "value": 5.5817999839782715
    },
    {
      "time": "2025-10-07",
      "value": 5.562199983596802
    },
    {
      "time": "2025-10-08",
      "value": 5.543799991607666
    },
    {
      "time": "2025-10-09",
      "value": 5.528999996185303
    },
    {
      "time": "2025-10-10",
      "value": 5.513599996566772
    },
    {
      "time": "2025-10-13",
      "value": 5.514999990463257
    },
    {
      "time": "2025-10-14",
      "value": 5.512599992752075
    },
    {
      "time": "2025-10-15",
      "value": 5.506199998855591
    },
    {
      "time": "2025-10-16",
      "value": 5.5032000064849855
    },
    {
      "time": "2025-10-17",
      "value": 5.501600008010865
    },
    {
      "time": "2025-10-20",
      "value": 5.501000003814697
    },
    {
      "time": "2025-10-21",
      "value": 5.501600008010865
    },
    {
      "time": "2025-10-22",
      "value": 5.50020001411438
    },
    {
      "time": "2025-10-23",
      "value": 5.49600001335144
    },
    {
      "time": "2025-10-24",
      "value": 5.487800016403198
    },
    {
      "time": "2025-10-27",
      "value": 5.480400018692016
    },
    {
      "time": "2025-10-28",
      "value": 5.463000020980835
    },
    {
      "time": "2025-10-29",
      "value": 5.444600019454956
    },
    {
      "time": "2025-10-30",
      "value": 5.427600011825562
    },
    {
      "time": "2025-10-31",
      "value": 5.3858000183105466
    },
    {
      "time": "2025-11-03",
      "value": 5.335000019073487
    },
    {
      "time": "2025-11-04",
      "value": 5.281400017738342
    },
    {
      "time": "2025-11-05",
      "value": 5.23020001411438
    },
    {
      "time": "2025-11-06",
      "value": 5.173400015830993
    },
    {
      "time": "2025-11-07",
      "value": 5.118400015830994
    },
    {
      "time": "2025-11-10",
      "value": 5.064600014686585
    },
    {
      "time": "2025-11-11",
      "value": 5.013400011062622
    },
    {
      "time": "2025-11-12",
      "value": 4.954800009727478
    },
    {
      "time": "2025-11-13",
      "value": 4.896200013160706
    },
    {
      "time": "2025-11-14",
      "value": 4.836800017356873
    },
    {
      "time": "2025-11-17",
      "value": 4.777000017166138
    },
    {
      "time": "2025-11-18",
      "value": 4.719000020027161
    },
    {
      "time": "2025-11-19",
      "value": 4.663600015640259
    },
    {
      "time": "2025-11-20",
      "value": 4.606400012969971
    },
    {
      "time": "2025-11-21",
      "value": 4.554800009727478
    },
    {
      "time": "2025-11-24",
      "value": 4.50720000743866
    },
    {
      "time": "2025-11-25",
      "value": 4.4594000053405765
    },
    {
      "time": "2025-11-26",
      "value": 4.416000008583069
    },
    {
      "time": "2025-11-28",
      "value": 4.373000006675721
    },
    {
      "time": "2025-12-01",
      "value": 4.338600001335144
    },
    {
      "time": "2025-12-02",
      "value": 4.3022000074386595
    },
    {
      "time": "2025-12-03",
      "value": 4.2696000099182125
    },
    {
      "time": "2025-12-04",
      "value": 4.234200010299682
    },
    {
      "time": "2025-12-05",
      "value": 4.205600008964539
    },
    {
      "time": "2025-12-08",
      "value": 4.174800009727478
    },
    {
      "time": "2025-12-09",
      "value": 4.145800008773803
    },
    {
      "time": "2025-12-10",
      "value": 4.117600011825561
    },
    {
      "time": "2025-12-11",
      "value": 4.09060001373291
    },
    {
      "time": "2025-12-12",
      "value": 4.062600011825562
    },
    {
      "time": "2025-12-15",
      "value": 4.03020001411438
    },
    {
      "time": "2025-12-16",
      "value": 4.00060001373291
    },
    {
      "time": "2025-12-17",
      "value": 3.973600010871887
    },
    {
      "time": "2025-12-18",
      "value": 3.948600006103516
    },
    {
      "time": "2025-12-19",
      "value": 3.9234000062942505
    },
    {
      "time": "2025-12-22",
      "value": 3.9012000036239622
    },
    {
      "time": "2025-12-23",
      "value": 3.8768000030517578
    },
    {
      "time": "2025-12-24",
      "value": 3.8534000062942506
    },
    {
      "time": "2025-12-26",
      "value": 3.8332000017166137
    },
    {
      "time": "2025-12-29",
      "value": 3.813199996948242
    },
    {
      "time": "2025-12-30",
      "value": 3.7917999982833863
    },
    {
      "time": "2025-12-31",
      "value": 3.7692000007629396
    },
    {
      "time": "2026-01-02",
      "value": 3.746399998664856
    },
    {
      "time": "2026-01-05",
      "value": 3.7237999963760378
    },
    {
      "time": "2026-01-06",
      "value": 3.7023999977111814
    },
    {
      "time": "2026-01-07",
      "value": 3.6819999980926514
    },
    {
      "time": "2026-01-08",
      "value": 3.6629999923706054
    },
    {
      "time": "2026-01-09",
      "value": 3.647199993133545
    },
    {
      "time": "2026-01-12",
      "value": 3.631599998474121
    },
    {
      "time": "2026-01-13",
      "value": 3.6219999980926514
    },
    {
      "time": "2026-01-14",
      "value": 3.638399991989136
    },
    {
      "time": "2026-01-15",
      "value": 3.659399995803833
    },
    {
      "time": "2026-01-16",
      "value": 3.6809999895095826
    },
    {
      "time": "2026-01-20",
      "value": 3.7009999847412107
    },
    {
      "time": "2026-01-21",
      "value": 3.7239999914169313
    },
    {
      "time": "2026-01-22",
      "value": 3.7475999879837034
    },
    {
      "time": "2026-01-23",
      "value": 3.7693999910354616
    },
    {
      "time": "2026-01-26",
      "value": 3.7911999893188475
    },
    {
      "time": "2026-01-27",
      "value": 3.8111999940872194
    },
    {
      "time": "2026-01-28",
      "value": 3.8297999906539917
    },
    {
      "time": "2026-01-29",
      "value": 3.8449999856948853
    },
    {
      "time": "2026-01-30",
      "value": 3.863199987411499
    },
    {
      "time": "2026-02-02",
      "value": 3.883599991798401
    },
    {
      "time": "2026-02-03",
      "value": 3.9055999946594238
    },
    {
      "time": "2026-02-04",
      "value": 3.9325999927520754
    },
    {
      "time": "2026-02-05",
      "value": 3.9561999940872195
    },
    {
      "time": "2026-02-06",
      "value": 3.979599995613098
    },
    {
      "time": "2026-02-09",
      "value": 4.000999994277954
    },
    {
      "time": "2026-02-10",
      "value": 4.0205999994277954
    },
    {
      "time": "2026-02-11",
      "value": 4.037800002098083
    },
    {
      "time": "2026-02-12",
      "value": 4.051600003242493
    },
    {
      "time": "2026-02-13",
      "value": 4.072199997901916
    },
    {
      "time": "2026-02-17",
      "value": 4.09039999961853
    },
    {
      "time": "2026-02-18",
      "value": 4.111399993896485
    },
    {
      "time": "2026-02-19",
      "value": 4.131199994087219
    },
    {
      "time": "2026-02-20",
      "value": 4.15619999408722
    },
    {
      "time": "2026-02-23",
      "value": 4.176199989318848
    },
    {
      "time": "2026-02-24",
      "value": 4.191799993515015
    },
    {
      "time": "2026-02-25",
      "value": 4.205599994659424
    },
    {
      "time": "2026-02-26",
      "value": 4.221799993515015
    },
    {
      "time": "2026-02-27",
      "value": 4.237399997711182
    },
    {
      "time": "2026-03-02",
      "value": 4.250799999237061
    },
    {
      "time": "2026-03-03",
      "value": 4.261399998664856
    },
    {
      "time": "2026-03-04",
      "value": 4.276599998474121
    },
    {
      "time": "2026-03-05",
      "value": 4.288200001716614
    },
    {
      "time": "2026-03-06",
      "value": 4.2983999967575075
    },
    {
      "time": "2026-03-09",
      "value": 4.311599998474121
    },
    {
      "time": "2026-03-10",
      "value": 4.322599997520447
    },
    {
      "time": "2026-03-11",
      "value": 4.332599997520447
    },
    {
      "time": "2026-03-12",
      "value": 4.3389999961853025
    },
    {
      "time": "2026-03-13",
      "value": 4.344199995994568
    },
    {
      "time": "2026-03-16",
      "value": 4.347799997329712
    },
    {
      "time": "2026-03-17",
      "value": 4.350399994850159
    },
    {
      "time": "2026-03-18",
      "value": 4.350999994277954
    },
    {
      "time": "2026-03-19",
      "value": 4.343599991798401
    },
    {
      "time": "2026-03-20",
      "value": 4.331599988937378
    },
    {
      "time": "2026-03-23",
      "value": 4.320399990081787
    },
    {
      "time": "2026-03-24",
      "value": 4.3071999883651735
    },
    {
      "time": "2026-03-25",
      "value": 4.2953999853134155
    },
    {
      "time": "2026-03-26",
      "value": 4.279999990463256
    },
    {
      "time": "2026-03-27",
      "value": 4.263599996566772
    },
    {
      "time": "2026-03-30",
      "value": 4.243999991416931
    },
    {
      "time": "2026-03-31",
      "value": 4.228199996948242
    },
    {
      "time": "2026-04-01",
      "value": 4.214400000572205
    },
    {
      "time": "2026-04-02",
      "value": 4.196999998092651
    },
    {
      "time": "2026-04-06",
      "value": 4.179800000190735
    },
    {
      "time": "2026-04-07",
      "value": 4.164599995613099
    },
    {
      "time": "2026-04-08",
      "value": 4.153599996566772
    },
    {
      "time": "2026-04-09",
      "value": 4.145599994659424
    },
    {
      "time": "2026-04-10",
      "value": 4.1371999979019165
    },
    {
      "time": "2026-04-13",
      "value": 4.130799999237061
    },
    {
      "time": "2026-04-14",
      "value": 4.126599998474121
    },
    {
      "time": "2026-04-15",
      "value": 4.1217999935150145
    },
    {
      "time": "2026-04-16",
      "value": 4.118799991607666
    },
    {
      "time": "2026-04-17",
      "value": 4.113799991607666
    },
    {
      "time": "2026-04-20",
      "value": 4.110799989700317
    },
    {
      "time": "2026-04-21",
      "value": 4.102999982833862
    },
    {
      "time": "2026-04-22",
      "value": 4.094599981307983
    },
    {
      "time": "2026-04-23",
      "value": 4.086399974822998
    },
    {
      "time": "2026-04-24",
      "value": 4.080799970626831
    },
    {
      "time": "2026-04-27",
      "value": 4.074399967193603
    },
    {
      "time": "2026-04-28",
      "value": 4.060599975585937
    },
    {
      "time": "2026-04-29",
      "value": 4.0459999752044675
    },
    {
      "time": "2026-04-30",
      "value": 4.032799978256225
    },
    {
      "time": "2026-05-01",
      "value": 4.0295999813079835
    },
    {
      "time": "2026-05-04",
      "value": 4.024199981689453
    },
    {
      "time": "2026-05-05",
      "value": 4.0211999797821045
    },
    {
      "time": "2026-05-06",
      "value": 4.021399974822998
    },
    {
      "time": "2026-05-07",
      "value": 4.01919997215271
    },
    {
      "time": "2026-05-08",
      "value": 4.017599973678589
    },
    {
      "time": "2026-05-11",
      "value": 4.008199968338013
    },
    {
      "time": "2026-05-12",
      "value": 4.000399971008301
    },
    {
      "time": "2026-05-13",
      "value": 3.9937999725341795
    },
    {
      "time": "2026-05-14",
      "value": 3.9819999742507934
    },
    {
      "time": "2026-05-15",
      "value": 3.9727999687194826
    },
    {
      "time": "2026-05-18",
      "value": 3.9609999752044676
    },
    {
      "time": "2026-05-19",
      "value": 3.9465999746322633
    },
    {
      "time": "2026-05-20",
      "value": 3.932599973678589
    },
    {
      "time": "2026-05-21",
      "value": 3.9183999729156493
    },
    {
      "time": "2026-05-22",
      "value": 3.9087999773025515
    },
    {
      "time": "2026-05-26",
      "value": 3.899999976158142
    },
    {
      "time": "2026-05-27",
      "value": 3.895199975967407
    },
    {
      "time": "2026-05-28",
      "value": 3.889599976539612
    },
    {
      "time": "2026-05-29",
      "value": 3.8823999786376953
    },
    {
      "time": "2026-06-01",
      "value": 3.878199977874756
    },
    {
      "time": "2026-06-02",
      "value": 3.8761999797821045
    },
    {
      "time": "2026-06-03",
      "value": 3.873799982070923
    },
    {
      "time": "2026-06-04",
      "value": 3.8795999813079836
    },
    {
      "time": "2026-06-05",
      "value": 3.882799983024597
    },
    {
      "time": "2026-06-08",
      "value": 3.897599983215332
    },
    {
      "time": "2026-06-09",
      "value": 3.9177999782562254
    },
    {
      "time": "2026-06-10",
      "value": 3.9413999795913695
    },
    {
      "time": "2026-06-11",
      "value": 3.965199975967407
    },
    {
      "time": "2026-06-12",
      "value": 3.9929999780654906
    },
    {
      "time": "2026-06-15",
      "value": 4.020399980545044
    },
    {
      "time": "2026-06-16",
      "value": 4.0453999757766725
    },
    {
      "time": "2026-06-17",
      "value": 4.073599972724915
    },
    {
      "time": "2026-06-18",
      "value": 4.095599975585937
    },
    {
      "time": "2026-06-22",
      "value": 4.116999979019165
    },
    {
      "time": "2026-06-23",
      "value": 4.141599974632263
    },
    {
      "time": "2026-06-24",
      "value": 4.174599981307983
    },
    {
      "time": "2026-06-25",
      "value": 4.211599979400635
    },
    {
      "time": "2026-06-26",
      "value": 4.245999984741211
    },
    {
      "time": "2026-06-29",
      "value": 4.282199983596802
    },
    {
      "time": "2026-06-30",
      "value": 4.318399982452393
    },
    {
      "time": "2026-07-01",
      "value": 4.348799982070923
    },
    {
      "time": "2026-07-02",
      "value": 4.3805999851226805
    },
    {
      "time": "2026-07-06",
      "value": 4.409599990844726
    },
    {
      "time": "2026-07-07",
      "value": 4.437599992752075
    },
    {
      "time": "2026-07-08",
      "value": 4.454199991226196
    },
    {
      "time": "2026-07-09",
      "value": 4.473199996948242
    },
    {
      "time": "2026-07-10",
      "value": 4.4963999938964845
    },
    {
      "time": "2026-07-13",
      "value": 4.5203999900817875
    },
    {
      "time": "2026-07-14",
      "value": 4.539199991226196
    },
    {
      "time": "2026-07-15",
      "value": 4.551399984359741
    },
    {
      "time": "2026-07-16",
      "value": 4.567799978256225
    },
    {
      "time": "2026-07-17",
      "value": 4.582599983215332
    },
    {
      "time": "2026-07-20",
      "value": 4.592799987792969
    },
    {
      "time": "2026-07-21",
      "value": 4.607999992370606
    },
    {
      "time": "2026-07-22",
      "value": 4.624999990463257
    },
    {
      "time": "2026-07-23",
      "value": 4.643999996185303
    },
    {
      "time": "2026-07-24",
      "value": 4.664599990844726
    }
  ],
  "analysis": null
}