{
  "ok": true,
  "cached": false,
  "ticker": "OPEN",
  "price": 3.835,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Cleo Fields",
      "slug": "cleo-fields",
      "txn_type": "S",
      "owner": null,
      "txn_date": "2025-12-26",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "BC-Most Active Stocks",
      "publisher": "Associated Press",
      "link": "https://finance.yahoo.com/markets/stocks/articles/bc-most-active-stocks-143023270.html",
      "published": "2026-07-23"
    },
    {
      "title": "Is Opendoor Technologies (OPEN) Trading At A Premium After Raised Targets?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/opendoor-technologies-open-trading-premium-080840953.html",
      "published": "2026-07-22"
    },
    {
      "title": "Is Opendoor Technologies (OPEN) Cheap On Its Cultural Reset And Growth Narrative?",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/opendoor-technologies-open-cheap-cultural-181409926.html",
      "published": "2026-07-21"
    },
    {
      "title": "Kaz Nejatian Reveals His Playbook For Opendoor's Turnaround — It Began With A One-Week Return-To-Office Order",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/a723b11e-364b-35dc-9269-977b5de19876/kaz-nejatian-reveals-his.html",
      "published": "2026-07-21"
    },
    {
      "title": "1 Unpopular Stock That Deserves a Second Chance and 2 We Avoid",
      "publisher": "StockStory",
      "link": "https://finance.yahoo.com/markets/stocks/articles/1-unpopular-stock-deserves-second-124146781.html",
      "published": "2026-07-17"
    },
    {
      "title": "Opendoor 2Q26 Financial Open House on August 4th, 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/real-estate/articles/opendoor-2q26-financial-open-house-130000827.html",
      "published": "2026-07-14"
    },
    {
      "title": "Opendoor Technologies (OPEN) Stock Jumps 10.7%: Will It Continue to Soar?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/opendoor-technologies-open-stock-jumps-080200191.html",
      "published": "2026-07-10"
    },
    {
      "title": "OPEN Stock Posts Best Day In 6 Months, Volume Jumps 2x: Retail Eyes Elusive Breakout",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/c4d12508-ed37-3c74-9d22-69b0a5a94968/open-stock-posts-best-day-in.html",
      "published": "2026-07-10"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 2.549999952316284,
      "high": 2.569999933242798,
      "low": 2.259999990463257,
      "close": 2.5399999618530273,
      "volume": 233884300
    },
    {
      "time": "2025-07-28",
      "open": 2.6449999809265137,
      "high": 2.75,
      "low": 2.2799999713897705,
      "close": 2.3399999141693115,
      "volume": 224423200
    },
    {
      "time": "2025-07-29",
      "open": 2.25,
      "high": 2.2899999618530273,
      "low": 1.8799999952316284,
      "close": 2.049999952316284,
      "volume": 237107700
    },
    {
      "time": "2025-07-30",
      "open": 2.0350000858306885,
      "high": 2.25,
      "low": 2,
      "close": 2.069999933242798,
      "volume": 126824300
    },
    {
      "time": "2025-07-31",
      "open": 2.0999999046325684,
      "high": 2.0999999046325684,
      "low": 1.8200000524520874,
      "close": 1.840000033378601,
      "volume": 112502600
    },
    {
      "time": "2025-08-01",
      "open": 1.9550000429153442,
      "high": 2.200000047683716,
      "low": 1.8700000047683716,
      "close": 2.0999999046325684,
      "volume": 192080000
    },
    {
      "time": "2025-08-04",
      "open": 2.2799999713897705,
      "high": 2.569999933242798,
      "low": 2.140000104904175,
      "close": 2.4600000381469727,
      "volume": 274039000
    },
    {
      "time": "2025-08-05",
      "open": 2.444999933242798,
      "high": 2.5799999237060547,
      "low": 2.309999942779541,
      "close": 2.5199999809265137,
      "volume": 235170800
    },
    {
      "time": "2025-08-06",
      "open": 1.8899999856948853,
      "high": 2.240000009536743,
      "low": 1.850000023841858,
      "close": 1.899999976158142,
      "volume": 211302500
    },
    {
      "time": "2025-08-07",
      "open": 1.9249999523162842,
      "high": 1.9299999475479126,
      "low": 1.7000000476837158,
      "close": 1.850000023841858,
      "volume": 140864800
    },
    {
      "time": "2025-08-08",
      "open": 1.809999942779541,
      "high": 2.0199999809265137,
      "low": 1.7699999809265137,
      "close": 1.9500000476837158,
      "volume": 90136500
    },
    {
      "time": "2025-08-11",
      "open": 1.9299999475479126,
      "high": 2.359999895095825,
      "low": 1.9199999570846558,
      "close": 2.309999942779541,
      "volume": 146942400
    },
    {
      "time": "2025-08-12",
      "open": 2.390000104904175,
      "high": 2.6700000762939453,
      "low": 2.2200000286102295,
      "close": 2.4700000286102295,
      "volume": 211020000
    },
    {
      "time": "2025-08-13",
      "open": 2.484999895095825,
      "high": 2.5999999046325684,
      "low": 2.3499999046325684,
      "close": 2.4200000762939453,
      "volume": 101937600
    },
    {
      "time": "2025-08-14",
      "open": 2.2899999618530273,
      "high": 3.059999942779541,
      "low": 2.259999990463257,
      "close": 3.0399999618530273,
      "volume": 322386100
    },
    {
      "time": "2025-08-15",
      "open": 3.4100000858306885,
      "high": 3.5299999713897705,
      "low": 3.0999999046325684,
      "close": 3.1700000762939453,
      "volume": 419367000
    },
    {
      "time": "2025-08-18",
      "open": 3.2899999618530273,
      "high": 3.950000047683716,
      "low": 3.2899999618530273,
      "close": 3.7799999713897705,
      "volume": 414536100
    },
    {
      "time": "2025-08-19",
      "open": 4.025000095367432,
      "high": 4.099999904632568,
      "low": 3.5199999809265137,
      "close": 3.619999885559082,
      "volume": 340157300
    },
    {
      "time": "2025-08-20",
      "open": 3.390000104904175,
      "high": 3.630000114440918,
      "low": 3.059999942779541,
      "close": 3.2200000286102295,
      "volume": 245034900
    },
    {
      "time": "2025-08-21",
      "open": 3.2100000381469727,
      "high": 3.7100000381469727,
      "low": 3.130000114440918,
      "close": 3.5999999046325684,
      "volume": 205099400
    },
    {
      "time": "2025-08-22",
      "open": 3.5799999237060547,
      "high": 5.079999923706055,
      "low": 3.440000057220459,
      "close": 5.010000228881836,
      "volume": 657093100
    },
    {
      "time": "2025-08-25",
      "open": 4.949999809265137,
      "high": 5.869999885559082,
      "low": 4.53000020980835,
      "close": 4.539999961853027,
      "volume": 764560900
    },
    {
      "time": "2025-08-26",
      "open": 4.554999828338623,
      "high": 5.28000020980835,
      "low": 4.369999885559082,
      "close": 4.699999809265137,
      "volume": 486594900
    },
    {
      "time": "2025-08-27",
      "open": 4.90500020980835,
      "high": 4.96999979019165,
      "low": 3.9600000381469727,
      "close": 4.019999980926514,
      "volume": 300736100
    },
    {
      "time": "2025-08-28",
      "open": 4.269999980926514,
      "high": 4.5,
      "low": 4.079999923706055,
      "close": 4.269999980926514,
      "volume": 227292200
    },
    {
      "time": "2025-08-29",
      "open": 4.519999980926514,
      "high": 4.929999828338623,
      "low": 4.210000038146973,
      "close": 4.449999809265137,
      "volume": 320288300
    },
    {
      "time": "2025-09-02",
      "open": 4.21999979019165,
      "high": 5.190000057220459,
      "low": 4.110000133514404,
      "close": 5.090000152587891,
      "volume": 412462900
    },
    {
      "time": "2025-09-03",
      "open": 5.21999979019165,
      "high": 5.400000095367432,
      "low": 4.920000076293945,
      "close": 5.130000114440918,
      "volume": 301188700
    },
    {
      "time": "2025-09-04",
      "open": 5.130000114440918,
      "high": 6.070000171661377,
      "low": 5.039999961853027,
      "close": 5.960000038146973,
      "volume": 466913000
    },
    {
      "time": "2025-09-05",
      "open": 6.409999847412109,
      "high": 6.849999904632568,
      "low": 5.900000095367432,
      "close": 6.650000095367432,
      "volume": 570359100
    },
    {
      "time": "2025-09-08",
      "open": 7,
      "high": 7.320000171661377,
      "low": 5.980000019073486,
      "close": 6.039999961853027,
      "volume": 486224200
    },
    {
      "time": "2025-09-09",
      "open": 6.03000020980835,
      "high": 6.400000095367432,
      "low": 5.900000095367432,
      "close": 6.110000133514404,
      "volume": 239875900
    },
    {
      "time": "2025-09-10",
      "open": 6.380000114440918,
      "high": 6.429999828338623,
      "low": 5.570000171661377,
      "close": 5.860000133514404,
      "volume": 373272100
    },
    {
      "time": "2025-09-11",
      "open": 7.610000133514404,
      "high": 10.699999809265137,
      "low": 7.420000076293945,
      "close": 10.520000457763672,
      "volume": 1051328900
    },
    {
      "time": "2025-09-12",
      "open": 9.789999961853027,
      "high": 10.380000114440918,
      "low": 8.760000228881836,
      "close": 9.069999694824219,
      "volume": 472207800
    },
    {
      "time": "2025-09-15",
      "open": 9.760000228881836,
      "high": 10.5,
      "low": 9.300000190734863,
      "close": 9.494999885559082,
      "volume": 329125900
    },
    {
      "time": "2025-09-16",
      "open": 9.800000190734863,
      "high": 9.819999694824219,
      "low": 8.8100004196167,
      "close": 8.920000076293945,
      "volume": 255183000
    },
    {
      "time": "2025-09-17",
      "open": 9.010000228881836,
      "high": 10.869999885559082,
      "low": 8.765000343322754,
      "close": 10.210000038146973,
      "volume": 701204600
    },
    {
      "time": "2025-09-18",
      "open": 10.149999618530273,
      "high": 10.489999771118164,
      "low": 9.789999961853027,
      "close": 9.9399995803833,
      "volume": 263957300
    },
    {
      "time": "2025-09-19",
      "open": 10.039999961853027,
      "high": 10.279999732971191,
      "low": 9.350000381469727,
      "close": 9.569999694824219,
      "volume": 229829700
    },
    {
      "time": "2025-09-22",
      "open": 9.170000076293945,
      "high": 9.449999809265137,
      "low": 8.319999694824219,
      "close": 8.380000114440918,
      "volume": 279327600
    },
    {
      "time": "2025-09-23",
      "open": 7.960000038146973,
      "high": 8.095000267028809,
      "low": 6.909999847412109,
      "close": 7.090000152587891,
      "volume": 305702200
    },
    {
      "time": "2025-09-24",
      "open": 7.599999904632568,
      "high": 8.479999542236328,
      "low": 7.309999942779541,
      "close": 8.229999542236328,
      "volume": 326244200
    },
    {
      "time": "2025-09-25",
      "open": 8.239999771118164,
      "high": 9.210000038146973,
      "low": 7.869999885559082,
      "close": 9.09000015258789,
      "volume": 371178800
    },
    {
      "time": "2025-09-26",
      "open": 8.800000190734863,
      "high": 8.979999542236328,
      "low": 8.369999885559082,
      "close": 8.8100004196167,
      "volume": 168064300
    },
    {
      "time": "2025-09-29",
      "open": 8.680000305175781,
      "high": 8.817000389099121,
      "low": 8.079999923706055,
      "close": 8.199999809265137,
      "volume": 155718900
    },
    {
      "time": "2025-09-30",
      "open": 8.010000228881836,
      "high": 8.40999984741211,
      "low": 7.769999980926514,
      "close": 7.96999979019165,
      "volume": 169281700
    },
    {
      "time": "2025-10-01",
      "open": 8.100000381469727,
      "high": 8.800000190734863,
      "low": 7.860000133514404,
      "close": 8.0600004196167,
      "volume": 178502400
    },
    {
      "time": "2025-10-02",
      "open": 8.119999885559082,
      "high": 8.329999923706055,
      "low": 7.829999923706055,
      "close": 8.010000228881836,
      "volume": 148516200
    },
    {
      "time": "2025-10-03",
      "open": 8,
      "high": 8.829999923706055,
      "low": 7.920000076293945,
      "close": 8.109999656677246,
      "volume": 240458600
    },
    {
      "time": "2025-10-06",
      "open": 8.305000305175781,
      "high": 9.6899995803833,
      "low": 8.050000190734863,
      "close": 9.279999732971191,
      "volume": 287530000
    },
    {
      "time": "2025-10-07",
      "open": 9.260000228881836,
      "high": 9.470000267028809,
      "low": 8.40999984741211,
      "close": 9.289999961853027,
      "volume": 197774300
    },
    {
      "time": "2025-10-08",
      "open": 9.260000228881836,
      "high": 9.600000381469727,
      "low": 8.359999656677246,
      "close": 8.489999771118164,
      "volume": 205238100
    },
    {
      "time": "2025-10-09",
      "open": 8.640000343322754,
      "high": 8.699999809265137,
      "low": 8.119999885559082,
      "close": 8.140000343322754,
      "volume": 93062900
    },
    {
      "time": "2025-10-10",
      "open": 8.220000267028809,
      "high": 8.220000267028809,
      "low": 7.449999809265137,
      "close": 7.570000171661377,
      "volume": 158753400
    },
    {
      "time": "2025-10-13",
      "open": 7.784999847412109,
      "high": 7.789999961853027,
      "low": 7.230000019073486,
      "close": 7.269999980926514,
      "volume": 115687800
    },
    {
      "time": "2025-10-14",
      "open": 7.019999980926514,
      "high": 7.889999866485596,
      "low": 6.96999979019165,
      "close": 7.639999866485596,
      "volume": 115835700
    },
    {
      "time": "2025-10-15",
      "open": 7.670000076293945,
      "high": 7.840000152587891,
      "low": 7.320000171661377,
      "close": 7.380000114440918,
      "volume": 110162800
    },
    {
      "time": "2025-10-16",
      "open": 7.340000152587891,
      "high": 7.510000228881836,
      "low": 7.050000190734863,
      "close": 7.110000133514404,
      "volume": 78517400
    },
    {
      "time": "2025-10-17",
      "open": 6.954999923706055,
      "high": 7.25,
      "low": 6.789999961853027,
      "close": 7.159999847412109,
      "volume": 75995600
    },
    {
      "time": "2025-10-20",
      "open": 7.190000057220459,
      "high": 7.559999942779541,
      "low": 7.150000095367432,
      "close": 7.369999885559082,
      "volume": 64213100
    },
    {
      "time": "2025-10-21",
      "open": 7.235000133514404,
      "high": 7.53000020980835,
      "low": 6.929999828338623,
      "close": 6.960000038146973,
      "volume": 66492100
    },
    {
      "time": "2025-10-22",
      "open": 6.735000133514404,
      "high": 6.920000076293945,
      "low": 6.230000019073486,
      "close": 6.820000171661377,
      "volume": 113345000
    },
    {
      "time": "2025-10-23",
      "open": 6.900000095367432,
      "high": 7.289999961853027,
      "low": 6.84499979019165,
      "close": 7.03000020980835,
      "volume": 65278500
    },
    {
      "time": "2025-10-24",
      "open": 7.320000171661377,
      "high": 8.385000228881836,
      "low": 7.230000019073486,
      "close": 7.96999979019165,
      "volume": 207911600
    },
    {
      "time": "2025-10-27",
      "open": 8.149999618530273,
      "high": 8.479999542236328,
      "low": 7.849999904632568,
      "close": 8.15999984741211,
      "volume": 110878300
    },
    {
      "time": "2025-10-28",
      "open": 8.15999984741211,
      "high": 8.550000190734863,
      "low": 7.920000076293945,
      "close": 7.96999979019165,
      "volume": 100846800
    },
    {
      "time": "2025-10-29",
      "open": 8,
      "high": 8.25,
      "low": 7.5,
      "close": 7.650000095367432,
      "volume": 96269500
    },
    {
      "time": "2025-10-30",
      "open": 7.489999771118164,
      "high": 7.610000133514404,
      "low": 7.110000133514404,
      "close": 7.340000152587891,
      "volume": 104705000
    },
    {
      "time": "2025-10-31",
      "open": 7.420000076293945,
      "high": 8.020000457763672,
      "low": 7.361999988555908,
      "close": 7.769999980926514,
      "volume": 120826300
    },
    {
      "time": "2025-11-03",
      "open": 7.679999828338623,
      "high": 7.760000228881836,
      "low": 7.389999866485596,
      "close": 7.590000152587891,
      "volume": 87795900
    },
    {
      "time": "2025-11-04",
      "open": 7.244999885559082,
      "high": 7.380000114440918,
      "low": 6.860000133514404,
      "close": 6.920000076293945,
      "volume": 94284500
    },
    {
      "time": "2025-11-05",
      "open": 7.139999866485596,
      "high": 7.519999980926514,
      "low": 6.980000019073486,
      "close": 7.230000019073486,
      "volume": 74659500
    },
    {
      "time": "2025-11-06",
      "open": 7.360000133514404,
      "high": 7.369999885559082,
      "low": 6.519999980926514,
      "close": 6.559999942779541,
      "volume": 126284600
    },
    {
      "time": "2025-11-07",
      "open": 5.329999923706055,
      "high": 6.590000152587891,
      "low": 5.239999771118164,
      "close": 6.559999942779541,
      "volume": 214509200
    },
    {
      "time": "2025-11-10",
      "open": 6.840000152587891,
      "high": 8.119999885559082,
      "low": 6.690000057220459,
      "close": 7.96999979019165,
      "volume": 222055800
    },
    {
      "time": "2025-11-11",
      "open": 7.960000038146973,
      "high": 8.619999885559082,
      "low": 7.78000020980835,
      "close": 8.479999542236328,
      "volume": 225698700
    },
    {
      "time": "2025-11-12",
      "open": 8.489999771118164,
      "high": 9.454999923706055,
      "low": 8.220000267028809,
      "close": 9.369999885559082,
      "volume": 250463400
    },
    {
      "time": "2025-11-13",
      "open": 8.970000267028809,
      "high": 9.289999961853027,
      "low": 8.449999809265137,
      "close": 8.5600004196167,
      "volume": 206455900
    },
    {
      "time": "2025-11-14",
      "open": 8.079999923706055,
      "high": 8.960000038146973,
      "low": 7.849999904632568,
      "close": 8.119999885559082,
      "volume": 184137400
    },
    {
      "time": "2025-11-17",
      "open": 8.045000076293945,
      "high": 8.140000343322754,
      "low": 7.489999771118164,
      "close": 7.840000152587891,
      "volume": 155471100
    },
    {
      "time": "2025-11-18",
      "open": 7.449999809265137,
      "high": 7.75,
      "low": 7.019999980926514,
      "close": 7.519999980926514,
      "volume": 124123400
    },
    {
      "time": "2025-11-19",
      "open": 7.364999771118164,
      "high": 7.420000076293945,
      "low": 6.550000190734863,
      "close": 6.690000057220459,
      "volume": 126425600
    },
    {
      "time": "2025-11-20",
      "open": 6.954999923706055,
      "high": 6.96999979019165,
      "low": 6.139999866485596,
      "close": 6.159999847412109,
      "volume": 111705400
    },
    {
      "time": "2025-11-21",
      "open": 6.230000019073486,
      "high": 7.03000020980835,
      "low": 6.230000019073486,
      "close": 6.75,
      "volume": 160493800
    },
    {
      "time": "2025-11-24",
      "open": 6.75,
      "high": 8.079999923706055,
      "low": 6.739999771118164,
      "close": 7.690000057220459,
      "volume": 156567900
    },
    {
      "time": "2025-11-25",
      "open": 7.650000095367432,
      "high": 8.069999694824219,
      "low": 7.46999979019165,
      "close": 7.739999771118164,
      "volume": 142926200
    },
    {
      "time": "2025-11-26",
      "open": 7.855000019073486,
      "high": 7.940000057220459,
      "low": 7.420000076293945,
      "close": 7.78000020980835,
      "volume": 108812700
    },
    {
      "time": "2025-11-28",
      "open": 7.920000076293945,
      "high": 8.260000228881836,
      "low": 7.630000114440918,
      "close": 7.699999809265137,
      "volume": 55910300
    },
    {
      "time": "2025-12-01",
      "open": 7.519999980926514,
      "high": 7.525000095367432,
      "low": 7.090000152587891,
      "close": 7.139999866485596,
      "volume": 91070100
    },
    {
      "time": "2025-12-02",
      "open": 7.150000095367432,
      "high": 7.449999809265137,
      "low": 6.954999923706055,
      "close": 6.989999771118164,
      "volume": 62020400
    },
    {
      "time": "2025-12-03",
      "open": 6.989999771118164,
      "high": 7.119999885559082,
      "low": 6.860000133514404,
      "close": 6.940000057220459,
      "volume": 51101000
    },
    {
      "time": "2025-12-04",
      "open": 6.940000057220459,
      "high": 7.739999771118164,
      "low": 6.9079999923706055,
      "close": 7.579999923706055,
      "volume": 78940900
    },
    {
      "time": "2025-12-05",
      "open": 7.510000228881836,
      "high": 7.579999923706055,
      "low": 7.119999885559082,
      "close": 7.150000095367432,
      "volume": 46045900
    },
    {
      "time": "2025-12-08",
      "open": 7.275000095367432,
      "high": 7.420000076293945,
      "low": 6.949999809265137,
      "close": 7.050000190734863,
      "volume": 52222100
    },
    {
      "time": "2025-12-09",
      "open": 7.050000190734863,
      "high": 7.550000190734863,
      "low": 6.920000076293945,
      "close": 7.409999847412109,
      "volume": 75727900
    },
    {
      "time": "2025-12-10",
      "open": 7.300000190734863,
      "high": 7.769999980926514,
      "low": 6.980000019073486,
      "close": 7,
      "volume": 83451900
    },
    {
      "time": "2025-12-11",
      "open": 7.050000190734863,
      "high": 7.170000076293945,
      "low": 6.730000019073486,
      "close": 7.050000190734863,
      "volume": 60839800
    },
    {
      "time": "2025-12-12",
      "open": 7.059999942779541,
      "high": 7.224999904632568,
      "low": 6.550000190734863,
      "close": 6.559999942779541,
      "volume": 49932500
    },
    {
      "time": "2025-12-15",
      "open": 6.664999961853027,
      "high": 6.664999961853027,
      "low": 6.25,
      "close": 6.46999979019165,
      "volume": 76091300
    },
    {
      "time": "2025-12-16",
      "open": 6.400000095367432,
      "high": 6.784999847412109,
      "low": 6.395999908447266,
      "close": 6.730000019073486,
      "volume": 73035700
    },
    {
      "time": "2025-12-17",
      "open": 6.699999809265137,
      "high": 6.880000114440918,
      "low": 6.079999923706055,
      "close": 6.119999885559082,
      "volume": 77286900
    },
    {
      "time": "2025-12-18",
      "open": 6.420000076293945,
      "high": 6.585000038146973,
      "low": 6.239999771118164,
      "close": 6.28000020980835,
      "volume": 87649800
    },
    {
      "time": "2025-12-19",
      "open": 6.320000171661377,
      "high": 6.426000118255615,
      "low": 6.210000038146973,
      "close": 6.360000133514404,
      "volume": 61502300
    },
    {
      "time": "2025-12-22",
      "open": 6.570000171661377,
      "high": 6.800000190734863,
      "low": 6.369999885559082,
      "close": 6.420000076293945,
      "volume": 68585300
    },
    {
      "time": "2025-12-23",
      "open": 6.375,
      "high": 6.485000133514404,
      "low": 6.199999809265137,
      "close": 6.269999980926514,
      "volume": 39541700
    },
    {
      "time": "2025-12-24",
      "open": 6.239999771118164,
      "high": 6.296000003814697,
      "low": 6.119999885559082,
      "close": 6.28000020980835,
      "volume": 19550100
    },
    {
      "time": "2025-12-26",
      "open": 6.235000133514404,
      "high": 6.235000133514404,
      "low": 5.980000019073486,
      "close": 6.010000228881836,
      "volume": 47105100
    },
    {
      "time": "2025-12-29",
      "open": 5.885000228881836,
      "high": 6.03000020980835,
      "low": 5.789999961853027,
      "close": 5.829999923706055,
      "volume": 44031500
    },
    {
      "time": "2025-12-30",
      "open": 5.764999866485596,
      "high": 5.860000133514404,
      "low": 5.639999866485596,
      "close": 5.840000152587891,
      "volume": 42464400
    },
    {
      "time": "2025-12-31",
      "open": 5.815000057220459,
      "high": 6,
      "low": 5.769999980926514,
      "close": 5.829999923706055,
      "volume": 45781500
    },
    {
      "time": "2026-01-02",
      "open": 5.920000076293945,
      "high": 6.150000095367432,
      "low": 5.849999904632568,
      "close": 6.070000171661377,
      "volume": 38445800
    },
    {
      "time": "2026-01-05",
      "open": 6.059999942779541,
      "high": 6.329999923706055,
      "low": 5.992000102996826,
      "close": 6.320000171661377,
      "volume": 53706300
    },
    {
      "time": "2026-01-06",
      "open": 6.474999904632568,
      "high": 6.989999771118164,
      "low": 6.260000228881836,
      "close": 6.929999828338623,
      "volume": 74722600
    },
    {
      "time": "2026-01-07",
      "open": 6.900000095367432,
      "high": 6.909999847412109,
      "low": 6.019999980926514,
      "close": 6.119999885559082,
      "volume": 101078000
    },
    {
      "time": "2026-01-08",
      "open": 6.264999866485596,
      "high": 6.71999979019165,
      "low": 6.170000076293945,
      "close": 6.429999828338623,
      "volume": 70852700
    },
    {
      "time": "2026-01-09",
      "open": 7.09499979019165,
      "high": 7.920000076293945,
      "low": 7.079999923706055,
      "close": 7.289999961853027,
      "volume": 167272600
    },
    {
      "time": "2026-01-12",
      "open": 7.079999923706055,
      "high": 7.25,
      "low": 6.929999828338623,
      "close": 7.019999980926514,
      "volume": 58461300
    },
    {
      "time": "2026-01-13",
      "open": 7.059999942779541,
      "high": 7.079999923706055,
      "low": 6.75,
      "close": 6.769999980926514,
      "volume": 61760400
    },
    {
      "time": "2026-01-14",
      "open": 6.710000038146973,
      "high": 6.744999885559082,
      "low": 6.380000114440918,
      "close": 6.639999866485596,
      "volume": 56450700
    },
    {
      "time": "2026-01-15",
      "open": 6.699999809265137,
      "high": 6.739999771118164,
      "low": 6.215000152587891,
      "close": 6.300000190734863,
      "volume": 47066200
    },
    {
      "time": "2026-01-16",
      "open": 6.389999866485596,
      "high": 6.920000076293945,
      "low": 6.309999942779541,
      "close": 6.670000076293945,
      "volume": 68099200
    },
    {
      "time": "2026-01-20",
      "open": 6.304999828338623,
      "high": 6.539999961853027,
      "low": 6.260000228881836,
      "close": 6.389999866485596,
      "volume": 49507900
    },
    {
      "time": "2026-01-21",
      "open": 6.449999809265137,
      "high": 6.5960001945495605,
      "low": 6.28000020980835,
      "close": 6.480000019073486,
      "volume": 54753400
    },
    {
      "time": "2026-01-22",
      "open": 6.610000133514404,
      "high": 6.789999961853027,
      "low": 6.389999866485596,
      "close": 6.420000076293945,
      "volume": 44812100
    },
    {
      "time": "2026-01-23",
      "open": 6.389999866485596,
      "high": 6.400000095367432,
      "low": 5.949999809265137,
      "close": 6.010000228881836,
      "volume": 63931500
    },
    {
      "time": "2026-01-26",
      "open": 5.974999904632568,
      "high": 6.064000129699707,
      "low": 5.849999904632568,
      "close": 5.869999885559082,
      "volume": 33285100
    },
    {
      "time": "2026-01-27",
      "open": 5.860000133514404,
      "high": 6,
      "low": 5.73199987411499,
      "close": 5.809999942779541,
      "volume": 40277400
    },
    {
      "time": "2026-01-28",
      "open": 5.829999923706055,
      "high": 5.869999885559082,
      "low": 5.650000095367432,
      "close": 5.760000228881836,
      "volume": 43490600
    },
    {
      "time": "2026-01-29",
      "open": 5.760000228881836,
      "high": 5.78000020980835,
      "low": 5.5,
      "close": 5.579999923706055,
      "volume": 45430900
    },
    {
      "time": "2026-01-30",
      "open": 5.5,
      "high": 5.599999904632568,
      "low": 5.059999942779541,
      "close": 5.150000095367432,
      "volume": 52762900
    },
    {
      "time": "2026-02-02",
      "open": 5.110000133514404,
      "high": 5.119999885559082,
      "low": 4.795000076293945,
      "close": 4.820000171661377,
      "volume": 50259600
    },
    {
      "time": "2026-02-03",
      "open": 4.869999885559082,
      "high": 5.25,
      "low": 4.789999961853027,
      "close": 5.130000114440918,
      "volume": 64211700
    },
    {
      "time": "2026-02-04",
      "open": 5.050000190734863,
      "high": 5.070000171661377,
      "low": 4.664999961853027,
      "close": 5,
      "volume": 58481800
    },
    {
      "time": "2026-02-05",
      "open": 4.920000076293945,
      "high": 5.090000152587891,
      "low": 4.679999828338623,
      "close": 4.699999809265137,
      "volume": 65045200
    },
    {
      "time": "2026-02-06",
      "open": 4.760000228881836,
      "high": 5.039999961853027,
      "low": 4.760000228881836,
      "close": 4.880000114440918,
      "volume": 43479200
    },
    {
      "time": "2026-02-09",
      "open": 4.920000076293945,
      "high": 5.014999866485596,
      "low": 4.699999809265137,
      "close": 4.940000057220459,
      "volume": 42328300
    },
    {
      "time": "2026-02-10",
      "open": 5.005000114440918,
      "high": 5.079999923706055,
      "low": 4.690000057220459,
      "close": 4.690000057220459,
      "volume": 46855600
    },
    {
      "time": "2026-02-11",
      "open": 4.75,
      "high": 4.820000171661377,
      "low": 4.625,
      "close": 4.760000228881836,
      "volume": 43618900
    },
    {
      "time": "2026-02-12",
      "open": 4.730000019073486,
      "high": 4.75,
      "low": 4.28000020980835,
      "close": 4.380000114440918,
      "volume": 40041100
    },
    {
      "time": "2026-02-13",
      "open": 4.449999809265137,
      "high": 4.59499979019165,
      "low": 4.313000202178955,
      "close": 4.445000171661377,
      "volume": 32319900
    },
    {
      "time": "2026-02-17",
      "open": 4.349999904632568,
      "high": 4.429999828338623,
      "low": 4.260000228881836,
      "close": 4.329999923706055,
      "volume": 30076300
    },
    {
      "time": "2026-02-18",
      "open": 4.349999904632568,
      "high": 4.739999771118164,
      "low": 4.349999904632568,
      "close": 4.630000114440918,
      "volume": 42331400
    },
    {
      "time": "2026-02-19",
      "open": 4.539999961853027,
      "high": 4.840000152587891,
      "low": 4.480000019073486,
      "close": 4.650000095367432,
      "volume": 75318600
    },
    {
      "time": "2026-02-20",
      "open": 5.5,
      "high": 5.590000152587891,
      "low": 4.739999771118164,
      "close": 5,
      "volume": 132316800
    },
    {
      "time": "2026-02-23",
      "open": 4.909999847412109,
      "high": 5.389999866485596,
      "low": 4.614999771118164,
      "close": 4.78000020980835,
      "volume": 60781700
    },
    {
      "time": "2026-02-24",
      "open": 4.659999847412109,
      "high": 5.110000133514404,
      "low": 4.619999885559082,
      "close": 5.110000133514404,
      "volume": 40262000
    },
    {
      "time": "2026-02-25",
      "open": 5.139999866485596,
      "high": 5.269999980926514,
      "low": 4.909999847412109,
      "close": 4.980000019073486,
      "volume": 34177900
    },
    {
      "time": "2026-02-26",
      "open": 5,
      "high": 5.445000171661377,
      "low": 5,
      "close": 5.409999847412109,
      "volume": 53584700
    },
    {
      "time": "2026-02-27",
      "open": 5.230000019073486,
      "high": 5.494999885559082,
      "low": 5.159999847412109,
      "close": 5.420000076293945,
      "volume": 38254700
    },
    {
      "time": "2026-03-02",
      "open": 5.159999847412109,
      "high": 5.210000038146973,
      "low": 4.96999979019165,
      "close": 5.050000190734863,
      "volume": 39474800
    },
    {
      "time": "2026-03-03",
      "open": 4.824999809265137,
      "high": 4.980000019073486,
      "low": 4.659999847412109,
      "close": 4.96999979019165,
      "volume": 30418600
    },
    {
      "time": "2026-03-04",
      "open": 5.050000190734863,
      "high": 5.179999828338623,
      "low": 4.820000171661377,
      "close": 4.880000114440918,
      "volume": 28979100
    },
    {
      "time": "2026-03-05",
      "open": 4.829999923706055,
      "high": 5.179999828338623,
      "low": 4.820000171661377,
      "close": 5.179999828338623,
      "volume": 55757200
    },
    {
      "time": "2026-03-06",
      "open": 5.050000190734863,
      "high": 5.150000095367432,
      "low": 4.900000095367432,
      "close": 5,
      "volume": 45992700
    },
    {
      "time": "2026-03-09",
      "open": 4.84499979019165,
      "high": 5.150000095367432,
      "low": 4.730000019073486,
      "close": 5.079999923706055,
      "volume": 51303000
    },
    {
      "time": "2026-03-10",
      "open": 5.110000133514404,
      "high": 5.230000019073486,
      "low": 4.96999979019165,
      "close": 5.010000228881836,
      "volume": 42875800
    },
    {
      "time": "2026-03-11",
      "open": 5.019999980926514,
      "high": 5.300000190734863,
      "low": 4.940000057220459,
      "close": 5.269999980926514,
      "volume": 53183400
    },
    {
      "time": "2026-03-12",
      "open": 5.190000057220459,
      "high": 5.21999979019165,
      "low": 4.795000076293945,
      "close": 4.840000152587891,
      "volume": 53222200
    },
    {
      "time": "2026-03-13",
      "open": 4.925000190734863,
      "high": 5.085000038146973,
      "low": 4.744999885559082,
      "close": 4.949999809265137,
      "volume": 43498900
    },
    {
      "time": "2026-03-16",
      "open": 5.039999961853027,
      "high": 5.239999771118164,
      "low": 4.989999771118164,
      "close": 5.179999828338623,
      "volume": 58381300
    },
    {
      "time": "2026-03-17",
      "open": 5.199999809265137,
      "high": 5.670000076293945,
      "low": 5.199999809265137,
      "close": 5.559999942779541,
      "volume": 50181400
    },
    {
      "time": "2026-03-18",
      "open": 5.449999809265137,
      "high": 5.489999771118164,
      "low": 5.260000228881836,
      "close": 5.28000020980835,
      "volume": 28267300
    },
    {
      "time": "2026-03-19",
      "open": 5.119999885559082,
      "high": 5.210000038146973,
      "low": 4.96999979019165,
      "close": 5.139999866485596,
      "volume": 27827200
    },
    {
      "time": "2026-03-20",
      "open": 5.090000152587891,
      "high": 5.119999885559082,
      "low": 4.800000190734863,
      "close": 4.909999847412109,
      "volume": 32002700
    },
    {
      "time": "2026-03-23",
      "open": 5,
      "high": 5.369999885559082,
      "low": 5,
      "close": 5.210000038146973,
      "volume": 47842500
    },
    {
      "time": "2026-03-24",
      "open": 5.099999904632568,
      "high": 5.21999979019165,
      "low": 5.039999961853027,
      "close": 5.179999828338623,
      "volume": 30289200
    },
    {
      "time": "2026-03-25",
      "open": 5.340000152587891,
      "high": 5.46999979019165,
      "low": 5.050000190734863,
      "close": 5.099999904632568,
      "volume": 26900400
    },
    {
      "time": "2026-03-26",
      "open": 5.010000228881836,
      "high": 5.190000057220459,
      "low": 4.889999866485596,
      "close": 4.900000095367432,
      "volume": 20230100
    },
    {
      "time": "2026-03-27",
      "open": 4.809999942779541,
      "high": 4.820000171661377,
      "low": 4.650000095367432,
      "close": 4.800000190734863,
      "volume": 27253000
    },
    {
      "time": "2026-03-30",
      "open": 4.769999980926514,
      "high": 4.769999980926514,
      "low": 4.394999980926514,
      "close": 4.429999828338623,
      "volume": 33053900
    },
    {
      "time": "2026-03-31",
      "open": 4.554999828338623,
      "high": 4.730000019073486,
      "low": 4.449999809265137,
      "close": 4.679999828338623,
      "volume": 28873100
    },
    {
      "time": "2026-04-01",
      "open": 4.730000019073486,
      "high": 4.800000190734863,
      "low": 4.550000190734863,
      "close": 4.570000171661377,
      "volume": 27373000
    },
    {
      "time": "2026-04-02",
      "open": 4.380000114440918,
      "high": 4.760000228881836,
      "low": 4.361999988555908,
      "close": 4.739999771118164,
      "volume": 29245000
    },
    {
      "time": "2026-04-06",
      "open": 4.730000019073486,
      "high": 4.849999904632568,
      "low": 4.550000190734863,
      "close": 4.610000133514404,
      "volume": 20019700
    },
    {
      "time": "2026-04-07",
      "open": 4.550000190734863,
      "high": 4.579999923706055,
      "low": 4.380000114440918,
      "close": 4.550000190734863,
      "volume": 24048200
    },
    {
      "time": "2026-04-08",
      "open": 4.949999809265137,
      "high": 5.010000228881836,
      "low": 4.630000114440918,
      "close": 4.639999866485596,
      "volume": 26835600
    },
    {
      "time": "2026-04-09",
      "open": 4.610000133514404,
      "high": 4.630000114440918,
      "low": 4.300000190734863,
      "close": 4.309999942779541,
      "volume": 30760400
    },
    {
      "time": "2026-04-10",
      "open": 4.369999885559082,
      "high": 4.590000152587891,
      "low": 4.300000190734863,
      "close": 4.320000171661377,
      "volume": 26305000
    },
    {
      "time": "2026-04-13",
      "open": 4.275000095367432,
      "high": 4.380000114440918,
      "low": 4.119999885559082,
      "close": 4.360000133514404,
      "volume": 25632600
    },
    {
      "time": "2026-04-14",
      "open": 4.460000038146973,
      "high": 4.590000152587891,
      "low": 4.380000114440918,
      "close": 4.510000228881836,
      "volume": 27223900
    },
    {
      "time": "2026-04-15",
      "open": 4.510000228881836,
      "high": 4.849999904632568,
      "low": 4.489999771118164,
      "close": 4.820000171661377,
      "volume": 31707300
    },
    {
      "time": "2026-04-16",
      "open": 4.994999885559082,
      "high": 5.300000190734863,
      "low": 4.949999809265137,
      "close": 5.269999980926514,
      "volume": 59708400
    },
    {
      "time": "2026-04-17",
      "open": 5.369999885559082,
      "high": 5.519999980926514,
      "low": 5.21999979019165,
      "close": 5.289999961853027,
      "volume": 43432300
    },
    {
      "time": "2026-04-20",
      "open": 5.210000038146973,
      "high": 5.380000114440918,
      "low": 5.119999885559082,
      "close": 5.349999904632568,
      "volume": 25393300
    },
    {
      "time": "2026-04-21",
      "open": 5.46999979019165,
      "high": 6,
      "low": 5.389999866485596,
      "close": 5.449999809265137,
      "volume": 77035400
    },
    {
      "time": "2026-04-22",
      "open": 5.659999847412109,
      "high": 5.659999847412109,
      "low": 5.25,
      "close": 5.429999828338623,
      "volume": 43637100
    },
    {
      "time": "2026-04-23",
      "open": 5.360000133514404,
      "high": 5.420000076293945,
      "low": 4.980000019073486,
      "close": 5.21999979019165,
      "volume": 40020900
    },
    {
      "time": "2026-04-24",
      "open": 5.289999961853027,
      "high": 5.579999923706055,
      "low": 5.159999847412109,
      "close": 5.510000228881836,
      "volume": 35519900
    },
    {
      "time": "2026-04-27",
      "open": 5.449999809265137,
      "high": 5.71999979019165,
      "low": 5.369999885559082,
      "close": 5.389999866485596,
      "volume": 27853400
    },
    {
      "time": "2026-04-28",
      "open": 5.389999866485596,
      "high": 5.6479997634887695,
      "low": 5.28000020980835,
      "close": 5.480000019073486,
      "volume": 38344600
    },
    {
      "time": "2026-04-29",
      "open": 5.465000152587891,
      "high": 5.679999828338623,
      "low": 5.190000057220459,
      "close": 5.579999923706055,
      "volume": 39284300
    },
    {
      "time": "2026-04-30",
      "open": 5.559999942779541,
      "high": 5.579999923706055,
      "low": 5.079999923706055,
      "close": 5.380000114440918,
      "volume": 42792400
    },
    {
      "time": "2026-05-01",
      "open": 5.380000114440918,
      "high": 5.550000190734863,
      "low": 5.300000190734863,
      "close": 5.440000057220459,
      "volume": 27579400
    },
    {
      "time": "2026-05-04",
      "open": 5.389999866485596,
      "high": 5.429999828338623,
      "low": 5.070000171661377,
      "close": 5.130000114440918,
      "volume": 30163400
    },
    {
      "time": "2026-05-05",
      "open": 5.130000114440918,
      "high": 5.267000198364258,
      "low": 4.960000038146973,
      "close": 5.230000019073486,
      "volume": 27059500
    },
    {
      "time": "2026-05-06",
      "open": 5.28000020980835,
      "high": 5.599999904632568,
      "low": 5.210000038146973,
      "close": 5.460000038146973,
      "volume": 36225400
    },
    {
      "time": "2026-05-07",
      "open": 5.514999866485596,
      "high": 5.599999904632568,
      "low": 5.300000190734863,
      "close": 5.320000171661377,
      "volume": 43119500
    },
    {
      "time": "2026-05-08",
      "open": 5.349999904632568,
      "high": 5.5,
      "low": 4.78000020980835,
      "close": 5.010000228881836,
      "volume": 53820600
    },
    {
      "time": "2026-05-11",
      "open": 4.869999885559082,
      "high": 4.960000038146973,
      "low": 4.710000038146973,
      "close": 4.849999904632568,
      "volume": 41714900
    },
    {
      "time": "2026-05-12",
      "open": 4.820000171661377,
      "high": 4.869999885559082,
      "low": 4.570000171661377,
      "close": 4.710000038146973,
      "volume": 35915500
    },
    {
      "time": "2026-05-13",
      "open": 4.710000038146973,
      "high": 4.869999885559082,
      "low": 4.534999847412109,
      "close": 4.579999923706055,
      "volume": 31189500
    },
    {
      "time": "2026-05-14",
      "open": 4.539999961853027,
      "high": 4.650000095367432,
      "low": 4.420000076293945,
      "close": 4.46999979019165,
      "volume": 42756400
    },
    {
      "time": "2026-05-15",
      "open": 4.364999771118164,
      "high": 4.440000057220459,
      "low": 4.28000020980835,
      "close": 4.380000114440918,
      "volume": 23575600
    },
    {
      "time": "2026-05-18",
      "open": 4.409999847412109,
      "high": 4.429999828338623,
      "low": 4.170000076293945,
      "close": 4.28000020980835,
      "volume": 25696000
    },
    {
      "time": "2026-05-19",
      "open": 4.230000019073486,
      "high": 4.329999923706055,
      "low": 4.150000095367432,
      "close": 4.300000190734863,
      "volume": 25643700
    },
    {
      "time": "2026-05-20",
      "open": 4.320000171661377,
      "high": 4.46999979019165,
      "low": 4.215000152587891,
      "close": 4.400000095367432,
      "volume": 24972900
    },
    {
      "time": "2026-05-21",
      "open": 4.400000095367432,
      "high": 4.639999866485596,
      "low": 4.260000228881836,
      "close": 4.570000171661377,
      "volume": 37664400
    },
    {
      "time": "2026-05-22",
      "open": 4.579999923706055,
      "high": 4.619999885559082,
      "low": 4.454999923706055,
      "close": 4.53000020980835,
      "volume": 41206000
    },
    {
      "time": "2026-05-26",
      "open": 4.590000152587891,
      "high": 4.769999980926514,
      "low": 4.46999979019165,
      "close": 4.480000019073486,
      "volume": 38209700
    },
    {
      "time": "2026-05-27",
      "open": 4.559999942779541,
      "high": 5.010000228881836,
      "low": 4.539999961853027,
      "close": 4.75,
      "volume": 54752800
    },
    {
      "time": "2026-05-28",
      "open": 4.679999828338623,
      "high": 5.25,
      "low": 4.590000152587891,
      "close": 5.070000171661377,
      "volume": 52074000
    },
    {
      "time": "2026-05-29",
      "open": 5.070000171661377,
      "high": 5.144999980926514,
      "low": 4.889999866485596,
      "close": 5.039999961853027,
      "volume": 33738000
    },
    {
      "time": "2026-06-01",
      "open": 5.010000228881836,
      "high": 5.510000228881836,
      "low": 4.949999809265137,
      "close": 5.309999942779541,
      "volume": 47063100
    },
    {
      "time": "2026-06-02",
      "open": 5.264999866485596,
      "high": 5.639999866485596,
      "low": 5.130000114440918,
      "close": 5.409999847412109,
      "volume": 57310700
    },
    {
      "time": "2026-06-03",
      "open": 5.28000020980835,
      "high": 5.289999961853027,
      "low": 4.809999942779541,
      "close": 4.869999885559082,
      "volume": 44583100
    },
    {
      "time": "2026-06-04",
      "open": 4.885000228881836,
      "high": 5.150000095367432,
      "low": 4.869999885559082,
      "close": 4.949999809265137,
      "volume": 26559200
    },
    {
      "time": "2026-06-05",
      "open": 4.849999904632568,
      "high": 4.8520002365112305,
      "low": 4.380000114440918,
      "close": 4.420000076293945,
      "volume": 36627600
    },
    {
      "time": "2026-06-08",
      "open": 4.519999980926514,
      "high": 4.519999980926514,
      "low": 4.289999961853027,
      "close": 4.309999942779541,
      "volume": 22894200
    },
    {
      "time": "2026-06-09",
      "open": 4.360000133514404,
      "high": 4.559999942779541,
      "low": 4.079999923706055,
      "close": 4.340000152587891,
      "volume": 40066500
    },
    {
      "time": "2026-06-10",
      "open": 4.349999904632568,
      "high": 4.769999980926514,
      "low": 4.340000152587891,
      "close": 4.480000019073486,
      "volume": 49428000
    },
    {
      "time": "2026-06-11",
      "open": 4.46999979019165,
      "high": 4.605000019073486,
      "low": 4.340000152587891,
      "close": 4.46999979019165,
      "volume": 37195800
    },
    {
      "time": "2026-06-12",
      "open": 4.485000133514404,
      "high": 4.559999942779541,
      "low": 4.269999980926514,
      "close": 4.440000057220459,
      "volume": 29177200
    },
    {
      "time": "2026-06-15",
      "open": 4.630000114440918,
      "high": 4.824999809265137,
      "low": 4.570000171661377,
      "close": 4.610000133514404,
      "volume": 46497500
    },
    {
      "time": "2026-06-16",
      "open": 4.579999923706055,
      "high": 5.03000020980835,
      "low": 4.570000171661377,
      "close": 4.75,
      "volume": 63690100
    },
    {
      "time": "2026-06-17",
      "open": 4.730000019073486,
      "high": 4.860000133514404,
      "low": 4.449999809265137,
      "close": 4.449999809265137,
      "volume": 42010400
    },
    {
      "time": "2026-06-18",
      "open": 4.510000228881836,
      "high": 4.590000152587891,
      "low": 4.429999828338623,
      "close": 4.46999979019165,
      "volume": 35180900
    },
    {
      "time": "2026-06-22",
      "open": 4.409999847412109,
      "high": 4.489999771118164,
      "low": 4.260000228881836,
      "close": 4.28000020980835,
      "volume": 31052400
    },
    {
      "time": "2026-06-23",
      "open": 4.199999809265137,
      "high": 4.369999885559082,
      "low": 4.179999828338623,
      "close": 4.199999809265137,
      "volume": 36025200
    },
    {
      "time": "2026-06-24",
      "open": 4.199999809265137,
      "high": 4.486999988555908,
      "low": 4.190000057220459,
      "close": 4.28000020980835,
      "volume": 37124500
    },
    {
      "time": "2026-06-25",
      "open": 4.309999942779541,
      "high": 4.440000057220459,
      "low": 4.199999809265137,
      "close": 4.300000190734863,
      "volume": 28394400
    },
    {
      "time": "2026-06-26",
      "open": 4.21999979019165,
      "high": 4.510000228881836,
      "low": 4.199999809265137,
      "close": 4.369999885559082,
      "volume": 171652400
    },
    {
      "time": "2026-06-29",
      "open": 4.360000133514404,
      "high": 4.630000114440918,
      "low": 4.26200008392334,
      "close": 4.599999904632568,
      "volume": 78316000
    },
    {
      "time": "2026-06-30",
      "open": 4.579999923706055,
      "high": 4.755000114440918,
      "low": 4.550000190734863,
      "close": 4.619999885559082,
      "volume": 80822900
    },
    {
      "time": "2026-07-01",
      "open": 4.610000133514404,
      "high": 5.130000114440918,
      "low": 4.570000171661377,
      "close": 4.940000057220459,
      "volume": 99250400
    },
    {
      "time": "2026-07-02",
      "open": 4.994999885559082,
      "high": 5.170000076293945,
      "low": 4.75,
      "close": 4.900000095367432,
      "volume": 89831600
    },
    {
      "time": "2026-07-06",
      "open": 4.894999980926514,
      "high": 5.320000171661377,
      "low": 4.840000152587891,
      "close": 5.090000152587891,
      "volume": 87477400
    },
    {
      "time": "2026-07-07",
      "open": 5.059999942779541,
      "high": 5.199999809265137,
      "low": 4.760000228881836,
      "close": 4.789999961853027,
      "volume": 87338200
    },
    {
      "time": "2026-07-08",
      "open": 4.710000038146973,
      "high": 4.835000038146973,
      "low": 4.534999847412109,
      "close": 4.789999961853027,
      "volume": 101980100
    },
    {
      "time": "2026-07-09",
      "open": 4.769999980926514,
      "high": 5.380000114440918,
      "low": 4.71999979019165,
      "close": 5.300000190734863,
      "volume": 112394400
    },
    {
      "time": "2026-07-10",
      "open": 5.400000095367432,
      "high": 5.494999885559082,
      "low": 4.760000228881836,
      "close": 4.764999866485596,
      "volume": 72975400
    },
    {
      "time": "2026-07-13",
      "open": 4.75,
      "high": 4.760000228881836,
      "low": 4.440000057220459,
      "close": 4.485000133514404,
      "volume": 62244100
    },
    {
      "time": "2026-07-14",
      "open": 4.554999828338623,
      "high": 4.650000095367432,
      "low": 4.440000057220459,
      "close": 4.550000190734863,
      "volume": 98376300
    },
    {
      "time": "2026-07-15",
      "open": 4.619999885559082,
      "high": 4.900000095367432,
      "low": 4.540999889373779,
      "close": 4.75,
      "volume": 115363200
    },
    {
      "time": "2026-07-16",
      "open": 4.690000057220459,
      "high": 4.804999828338623,
      "low": 4.510000228881836,
      "close": 4.570000171661377,
      "volume": 144105800
    },
    {
      "time": "2026-07-17",
      "open": 4.480000019073486,
      "high": 4.579999923706055,
      "low": 4.340000152587891,
      "close": 4.5,
      "volume": 106529300
    },
    {
      "time": "2026-07-20",
      "open": 4.494999885559082,
      "high": 4.539999961853027,
      "low": 4.300000190734863,
      "close": 4.445000171661377,
      "volume": 82697600
    },
    {
      "time": "2026-07-21",
      "open": 4.46999979019165,
      "high": 4.53000020980835,
      "low": 4.269999980926514,
      "close": 4.480000019073486,
      "volume": 67597800
    },
    {
      "time": "2026-07-22",
      "open": 4.440000057220459,
      "high": 4.5,
      "low": 4.349999904632568,
      "close": 4.380000114440918,
      "volume": 95743900
    },
    {
      "time": "2026-07-23",
      "open": 4.28000020980835,
      "high": 4.295000076293945,
      "low": 3.809999942779541,
      "close": 3.8450000286102295,
      "volume": 86806300
    },
    {
      "time": "2026-07-24",
      "open": 3.930000066757202,
      "high": 4.005000114440918,
      "low": 3.7699999809265137,
      "close": 3.8350000381469727,
      "volume": 44596765
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 5.375099995136261
    },
    {
      "time": "2025-10-06",
      "value": 5.509899990558624
    },
    {
      "time": "2025-10-07",
      "value": 5.648899991512298
    },
    {
      "time": "2025-10-08",
      "value": 5.777699987888337
    },
    {
      "time": "2025-10-09",
      "value": 5.8990999960899355
    },
    {
      "time": "2025-10-10",
      "value": 6.013699998855591
    },
    {
      "time": "2025-10-13",
      "value": 6.11710000038147
    },
    {
      "time": "2025-10-14",
      "value": 6.220699996948242
    },
    {
      "time": "2025-10-15",
      "value": 6.31789999961853
    },
    {
      "time": "2025-10-16",
      "value": 6.422100002765656
    },
    {
      "time": "2025-10-17",
      "value": 6.528299999237061
    },
    {
      "time": "2025-10-20",
      "value": 6.636699995994568
    },
    {
      "time": "2025-10-21",
      "value": 6.729699997901917
    },
    {
      "time": "2025-10-22",
      "value": 6.816700000762939
    },
    {
      "time": "2025-10-23",
      "value": 6.908900003433228
    },
    {
      "time": "2025-10-24",
      "value": 7.0075
    },
    {
      "time": "2025-10-27",
      "value": 7.1072999954223635
    },
    {
      "time": "2025-10-28",
      "value": 7.191099991798401
    },
    {
      "time": "2025-10-29",
      "value": 7.271699995994568
    },
    {
      "time": "2025-10-30",
      "value": 7.354099998474121
    },
    {
      "time": "2025-10-31",
      "value": 7.4375
    },
    {
      "time": "2025-11-03",
      "value": 7.489099998474121
    },
    {
      "time": "2025-11-04",
      "value": 7.53670000076294
    },
    {
      "time": "2025-11-05",
      "value": 7.587300004959107
    },
    {
      "time": "2025-11-06",
      "value": 7.638100004196167
    },
    {
      "time": "2025-11-07",
      "value": 7.683900003433227
    },
    {
      "time": "2025-11-10",
      "value": 7.754300003051758
    },
    {
      "time": "2025-11-11",
      "value": 7.822099990844727
    },
    {
      "time": "2025-11-12",
      "value": 7.9068999862670895
    },
    {
      "time": "2025-11-13",
      "value": 7.958899993896484
    },
    {
      "time": "2025-11-14",
      "value": 7.988299989700318
    },
    {
      "time": "2025-11-17",
      "value": 8.024299993515015
    },
    {
      "time": "2025-11-18",
      "value": 8.052499990463257
    },
    {
      "time": "2025-11-19",
      "value": 8.069099988937378
    },
    {
      "time": "2025-11-20",
      "value": 7.981899976730347
    },
    {
      "time": "2025-11-21",
      "value": 7.935499982833862
    },
    {
      "time": "2025-11-24",
      "value": 7.89939998626709
    },
    {
      "time": "2025-11-25",
      "value": 7.875799980163574
    },
    {
      "time": "2025-11-26",
      "value": 7.827199983596802
    },
    {
      "time": "2025-11-28",
      "value": 7.782399988174438
    },
    {
      "time": "2025-12-01",
      "value": 7.733799991607666
    },
    {
      "time": "2025-12-02",
      "value": 7.705999984741211
    },
    {
      "time": "2025-12-03",
      "value": 7.7029999828338624
    },
    {
      "time": "2025-12-04",
      "value": 7.6899999904632566
    },
    {
      "time": "2025-12-05",
      "value": 7.651199989318847
    },
    {
      "time": "2025-12-08",
      "value": 7.615999984741211
    },
    {
      "time": "2025-12-09",
      "value": 7.60019998550415
    },
    {
      "time": "2025-12-10",
      "value": 7.580799989700317
    },
    {
      "time": "2025-12-11",
      "value": 7.560599985122681
    },
    {
      "time": "2025-12-12",
      "value": 7.531599979400635
    },
    {
      "time": "2025-12-15",
      "value": 7.498799982070923
    },
    {
      "time": "2025-12-16",
      "value": 7.447799987792969
    },
    {
      "time": "2025-12-17",
      "value": 7.3843999862670895
    },
    {
      "time": "2025-12-18",
      "value": 7.340199995040893
    },
    {
      "time": "2025-12-19",
      "value": 7.304599990844727
    },
    {
      "time": "2025-12-22",
      "value": 7.281599988937378
    },
    {
      "time": "2025-12-23",
      "value": 7.261599988937378
    },
    {
      "time": "2025-12-24",
      "value": 7.234399995803833
    },
    {
      "time": "2025-12-26",
      "value": 7.206999998092652
    },
    {
      "time": "2025-12-29",
      "value": 7.181399993896484
    },
    {
      "time": "2025-12-30",
      "value": 7.155
    },
    {
      "time": "2025-12-31",
      "value": 7.124200000762939
    },
    {
      "time": "2026-01-02",
      "value": 7.106400003433228
    },
    {
      "time": "2026-01-05",
      "value": 7.096400003433228
    },
    {
      "time": "2026-01-06",
      "value": 7.094399995803833
    },
    {
      "time": "2026-01-07",
      "value": 7.057399997711181
    },
    {
      "time": "2026-01-08",
      "value": 7.022799997329712
    },
    {
      "time": "2026-01-09",
      "value": 7.00920000076294
    },
    {
      "time": "2026-01-12",
      "value": 6.996599998474121
    },
    {
      "time": "2026-01-13",
      "value": 6.985199995040894
    },
    {
      "time": "2026-01-14",
      "value": 6.962599992752075
    },
    {
      "time": "2026-01-15",
      "value": 6.936799993515015
    },
    {
      "time": "2026-01-16",
      "value": 6.931799993515015
    },
    {
      "time": "2026-01-20",
      "value": 6.914999990463257
    },
    {
      "time": "2026-01-21",
      "value": 6.913399991989135
    },
    {
      "time": "2026-01-22",
      "value": 6.910599994659424
    },
    {
      "time": "2026-01-23",
      "value": 6.871400003433227
    },
    {
      "time": "2026-01-26",
      "value": 6.819200010299682
    },
    {
      "time": "2026-01-27",
      "value": 6.748000011444092
    },
    {
      "time": "2026-01-28",
      "value": 6.692000007629394
    },
    {
      "time": "2026-01-29",
      "value": 6.641200008392334
    },
    {
      "time": "2026-01-30",
      "value": 6.587400007247925
    },
    {
      "time": "2026-02-02",
      "value": 6.533400011062622
    },
    {
      "time": "2026-02-03",
      "value": 6.502200012207031
    },
    {
      "time": "2026-02-04",
      "value": 6.479000015258789
    },
    {
      "time": "2026-02-05",
      "value": 6.438000011444092
    },
    {
      "time": "2026-02-06",
      "value": 6.381800012588501
    },
    {
      "time": "2026-02-09",
      "value": 6.325800018310547
    },
    {
      "time": "2026-02-10",
      "value": 6.264000015258789
    },
    {
      "time": "2026-02-11",
      "value": 6.205200023651123
    },
    {
      "time": "2026-02-12",
      "value": 6.150000028610229
    },
    {
      "time": "2026-02-13",
      "value": 6.099100036621094
    },
    {
      "time": "2026-02-17",
      "value": 6.046900033950806
    },
    {
      "time": "2026-02-18",
      "value": 5.9879000377655025
    },
    {
      "time": "2026-02-19",
      "value": 5.937900037765503
    },
    {
      "time": "2026-02-20",
      "value": 5.896900033950805
    },
    {
      "time": "2026-02-23",
      "value": 5.84430004119873
    },
    {
      "time": "2026-02-24",
      "value": 5.806500043869018
    },
    {
      "time": "2026-02-25",
      "value": 5.765100040435791
    },
    {
      "time": "2026-02-26",
      "value": 5.742100038528442
    },
    {
      "time": "2026-02-27",
      "value": 5.7211000442504885
    },
    {
      "time": "2026-03-02",
      "value": 5.687500047683716
    },
    {
      "time": "2026-03-03",
      "value": 5.664500045776367
    },
    {
      "time": "2026-03-04",
      "value": 5.6365000438690185
    },
    {
      "time": "2026-03-05",
      "value": 5.6129000377655025
    },
    {
      "time": "2026-03-06",
      "value": 5.584500036239624
    },
    {
      "time": "2026-03-09",
      "value": 5.5607000350952145
    },
    {
      "time": "2026-03-10",
      "value": 5.535300035476684
    },
    {
      "time": "2026-03-11",
      "value": 5.520500030517578
    },
    {
      "time": "2026-03-12",
      "value": 5.500700035095215
    },
    {
      "time": "2026-03-13",
      "value": 5.48290002822876
    },
    {
      "time": "2026-03-16",
      "value": 5.469900026321411
    },
    {
      "time": "2026-03-17",
      "value": 5.459700021743775
    },
    {
      "time": "2026-03-18",
      "value": 5.438900022506714
    },
    {
      "time": "2026-03-19",
      "value": 5.403100023269653
    },
    {
      "time": "2026-03-20",
      "value": 5.378900022506714
    },
    {
      "time": "2026-03-23",
      "value": 5.354500026702881
    },
    {
      "time": "2026-03-24",
      "value": 5.312300024032592
    },
    {
      "time": "2026-03-25",
      "value": 5.273900022506714
    },
    {
      "time": "2026-03-26",
      "value": 5.236500024795532
    },
    {
      "time": "2026-03-27",
      "value": 5.199700031280518
    },
    {
      "time": "2026-03-30",
      "value": 5.162300024032593
    },
    {
      "time": "2026-03-31",
      "value": 5.122500019073486
    },
    {
      "time": "2026-04-01",
      "value": 5.086100025177002
    },
    {
      "time": "2026-04-02",
      "value": 5.051300020217895
    },
    {
      "time": "2026-04-06",
      "value": 5.015100021362304
    },
    {
      "time": "2026-04-07",
      "value": 4.985900020599365
    },
    {
      "time": "2026-04-08",
      "value": 4.961300020217895
    },
    {
      "time": "2026-04-09",
      "value": 4.931300020217895
    },
    {
      "time": "2026-04-10",
      "value": 4.902500019073487
    },
    {
      "time": "2026-04-13",
      "value": 4.878100023269654
    },
    {
      "time": "2026-04-14",
      "value": 4.865300025939941
    },
    {
      "time": "2026-04-15",
      "value": 4.865300025939941
    },
    {
      "time": "2026-04-16",
      "value": 4.868100023269653
    },
    {
      "time": "2026-04-17",
      "value": 4.873900022506714
    },
    {
      "time": "2026-04-20",
      "value": 4.886900024414063
    },
    {
      "time": "2026-04-21",
      "value": 4.898300018310547
    },
    {
      "time": "2026-04-22",
      "value": 4.90810001373291
    },
    {
      "time": "2026-04-23",
      "value": 4.918700008392334
    },
    {
      "time": "2026-04-24",
      "value": 4.933700008392334
    },
    {
      "time": "2026-04-27",
      "value": 4.953900003433228
    },
    {
      "time": "2026-04-28",
      "value": 4.97460000038147
    },
    {
      "time": "2026-04-29",
      "value": 4.99960000038147
    },
    {
      "time": "2026-04-30",
      "value": 5.01460000038147
    },
    {
      "time": "2026-05-01",
      "value": 5.03039999961853
    },
    {
      "time": "2026-05-04",
      "value": 5.033000001907348
    },
    {
      "time": "2026-05-05",
      "value": 5.041999998092652
    },
    {
      "time": "2026-05-06",
      "value": 5.0489999961853025
    },
    {
      "time": "2026-05-07",
      "value": 5.055799999237061
    },
    {
      "time": "2026-05-08",
      "value": 5.0478000068664555
    },
    {
      "time": "2026-05-11",
      "value": 5.0364000034332275
    },
    {
      "time": "2026-05-12",
      "value": 5.029600000381469
    },
    {
      "time": "2026-05-13",
      "value": 5.021800003051758
    },
    {
      "time": "2026-05-14",
      "value": 5.013599996566772
    },
    {
      "time": "2026-05-15",
      "value": 4.997600002288818
    },
    {
      "time": "2026-05-18",
      "value": 4.983200006484985
    },
    {
      "time": "2026-05-19",
      "value": 4.967600011825562
    },
    {
      "time": "2026-05-20",
      "value": 4.955400009155273
    },
    {
      "time": "2026-05-21",
      "value": 4.941400012969971
    },
    {
      "time": "2026-05-22",
      "value": 4.93520001411438
    },
    {
      "time": "2026-05-26",
      "value": 4.925800018310547
    },
    {
      "time": "2026-05-27",
      "value": 4.917200021743774
    },
    {
      "time": "2026-05-28",
      "value": 4.907400026321411
    },
    {
      "time": "2026-05-29",
      "value": 4.902600021362304
    },
    {
      "time": "2026-06-01",
      "value": 4.9060000228881835
    },
    {
      "time": "2026-06-02",
      "value": 4.916000022888183
    },
    {
      "time": "2026-06-03",
      "value": 4.909200019836426
    },
    {
      "time": "2026-06-04",
      "value": 4.904600019454956
    },
    {
      "time": "2026-06-05",
      "value": 4.891000022888184
    },
    {
      "time": "2026-06-08",
      "value": 4.879200019836426
    },
    {
      "time": "2026-06-09",
      "value": 4.870000019073486
    },
    {
      "time": "2026-06-10",
      "value": 4.871000022888183
    },
    {
      "time": "2026-06-11",
      "value": 4.866800022125244
    },
    {
      "time": "2026-06-12",
      "value": 4.864200019836426
    },
    {
      "time": "2026-06-15",
      "value": 4.861600027084351
    },
    {
      "time": "2026-06-16",
      "value": 4.864400024414063
    },
    {
      "time": "2026-06-17",
      "value": 4.862400016784668
    },
    {
      "time": "2026-06-18",
      "value": 4.859000015258789
    },
    {
      "time": "2026-06-22",
      "value": 4.858400020599365
    },
    {
      "time": "2026-06-23",
      "value": 4.856000013351441
    },
    {
      "time": "2026-06-24",
      "value": 4.854400014877319
    },
    {
      "time": "2026-06-25",
      "value": 4.85020001411438
    },
    {
      "time": "2026-06-26",
      "value": 4.841200008392334
    },
    {
      "time": "2026-06-29",
      "value": 4.827800006866455
    },
    {
      "time": "2026-06-30",
      "value": 4.814400005340576
    },
    {
      "time": "2026-07-01",
      "value": 4.806200008392334
    },
    {
      "time": "2026-07-02",
      "value": 4.79520001411438
    },
    {
      "time": "2026-07-06",
      "value": 4.788400020599365
    },
    {
      "time": "2026-07-07",
      "value": 4.779800024032593
    },
    {
      "time": "2026-07-08",
      "value": 4.7654000186920165
    },
    {
      "time": "2026-07-09",
      "value": 4.763600025177002
    },
    {
      "time": "2026-07-10",
      "value": 4.749300022125244
    },
    {
      "time": "2026-07-13",
      "value": 4.727400026321411
    },
    {
      "time": "2026-07-14",
      "value": 4.71080002784729
    },
    {
      "time": "2026-07-15",
      "value": 4.697000026702881
    },
    {
      "time": "2026-07-16",
      "value": 4.68580002784729
    },
    {
      "time": "2026-07-17",
      "value": 4.6712000274658205
    },
    {
      "time": "2026-07-20",
      "value": 4.650900030136109
    },
    {
      "time": "2026-07-21",
      "value": 4.634100027084351
    },
    {
      "time": "2026-07-22",
      "value": 4.621500024795532
    },
    {
      "time": "2026-07-23",
      "value": 4.601400027275085
    },
    {
      "time": "2026-07-24",
      "value": 4.583900027275085
    }
  ],
  "analysis": null
}