{
  "ok": true,
  "cached": false,
  "ticker": "PML",
  "price": 7.29,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Morris Sonya",
      "title": "Director",
      "is_csuite": 0,
      "value": 37500,
      "avg_price": 7.5,
      "filing_date": "2026-07-23"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 7.170000076293945,
      "high": 7.21999979019165,
      "low": 7.170000076293945,
      "close": 7.190000057220459,
      "volume": 304300
    },
    {
      "time": "2025-07-28",
      "open": 7.190000057220459,
      "high": 7.21999979019165,
      "low": 7.150000095367432,
      "close": 7.170000076293945,
      "volume": 213000
    },
    {
      "time": "2025-07-29",
      "open": 7.170000076293945,
      "high": 7.199999809265137,
      "low": 7.150000095367432,
      "close": 7.190000057220459,
      "volume": 174200
    },
    {
      "time": "2025-07-30",
      "open": 7.170000076293945,
      "high": 7.230000019073486,
      "low": 7.150000095367432,
      "close": 7.159999847412109,
      "volume": 235900
    },
    {
      "time": "2025-07-31",
      "open": 7.170000076293945,
      "high": 7.210000038146973,
      "low": 7.139999866485596,
      "close": 7.190000057220459,
      "volume": 207700
    },
    {
      "time": "2025-08-01",
      "open": 7.21999979019165,
      "high": 7.269999980926514,
      "low": 7.21999979019165,
      "close": 7.25,
      "volume": 189800
    },
    {
      "time": "2025-08-04",
      "open": 7.260000228881836,
      "high": 7.300000190734863,
      "low": 7.25,
      "close": 7.25,
      "volume": 231500
    },
    {
      "time": "2025-08-05",
      "open": 7.269999980926514,
      "high": 7.300000190734863,
      "low": 7.21999979019165,
      "close": 7.25,
      "volume": 276400
    },
    {
      "time": "2025-08-06",
      "open": 7.340000152587891,
      "high": 7.349999904632568,
      "low": 7.21999979019165,
      "close": 7.230000019073486,
      "volume": 436100
    },
    {
      "time": "2025-08-07",
      "open": 7.260000228881836,
      "high": 7.269999980926514,
      "low": 7.210000038146973,
      "close": 7.21999979019165,
      "volume": 664900
    },
    {
      "time": "2025-08-08",
      "open": 7.190000057220459,
      "high": 7.21999979019165,
      "low": 7.179999828338623,
      "close": 7.179999828338623,
      "volume": 505700
    },
    {
      "time": "2025-08-11",
      "open": 7.150000095367432,
      "high": 7.21999979019165,
      "low": 7.150000095367432,
      "close": 7.190000057220459,
      "volume": 500200
    },
    {
      "time": "2025-08-12",
      "open": 7.190000057220459,
      "high": 7.21999979019165,
      "low": 7.130000114440918,
      "close": 7.170000076293945,
      "volume": 867700
    },
    {
      "time": "2025-08-13",
      "open": 7.190000057220459,
      "high": 7.199999809265137,
      "low": 7.150000095367432,
      "close": 7.179999828338623,
      "volume": 1010800
    },
    {
      "time": "2025-08-14",
      "open": 7.199999809265137,
      "high": 7.199999809265137,
      "low": 7.139999866485596,
      "close": 7.159999847412109,
      "volume": 519900
    },
    {
      "time": "2025-08-15",
      "open": 7.179999828338623,
      "high": 7.179999828338623,
      "low": 7.130000114440918,
      "close": 7.150000095367432,
      "volume": 519900
    },
    {
      "time": "2025-08-18",
      "open": 7.170000076293945,
      "high": 7.170000076293945,
      "low": 7.130000114440918,
      "close": 7.150000095367432,
      "volume": 581900
    },
    {
      "time": "2025-08-19",
      "open": 7.150000095367432,
      "high": 7.159999847412109,
      "low": 7.110000133514404,
      "close": 7.110000133514404,
      "volume": 631500
    },
    {
      "time": "2025-08-20",
      "open": 7.130000114440918,
      "high": 7.139999866485596,
      "low": 7.119999885559082,
      "close": 7.130000114440918,
      "volume": 394400
    },
    {
      "time": "2025-08-21",
      "open": 7.119999885559082,
      "high": 7.139999866485596,
      "low": 7.099999904632568,
      "close": 7.110000133514404,
      "volume": 351900
    },
    {
      "time": "2025-08-22",
      "open": 7.119999885559082,
      "high": 7.199999809265137,
      "low": 7.110000133514404,
      "close": 7.199999809265137,
      "volume": 580800
    },
    {
      "time": "2025-08-25",
      "open": 7.190000057220459,
      "high": 7.21999979019165,
      "low": 7.190000057220459,
      "close": 7.210000038146973,
      "volume": 506100
    },
    {
      "time": "2025-08-26",
      "open": 7.210000038146973,
      "high": 7.21999979019165,
      "low": 7.190000057220459,
      "close": 7.199999809265137,
      "volume": 321500
    },
    {
      "time": "2025-08-27",
      "open": 7.210000038146973,
      "high": 7.21999979019165,
      "low": 7.179999828338623,
      "close": 7.199999809265137,
      "volume": 404600
    },
    {
      "time": "2025-08-28",
      "open": 7.199999809265137,
      "high": 7.21999979019165,
      "low": 7.190000057220459,
      "close": 7.21999979019165,
      "volume": 547700
    },
    {
      "time": "2025-08-29",
      "open": 7.21999979019165,
      "high": 7.269999980926514,
      "low": 7.190000057220459,
      "close": 7.269999980926514,
      "volume": 342200
    },
    {
      "time": "2025-09-02",
      "open": 7.25,
      "high": 7.25,
      "low": 7.179999828338623,
      "close": 7.190000057220459,
      "volume": 791000
    },
    {
      "time": "2025-09-03",
      "open": 7.199999809265137,
      "high": 7.230000019073486,
      "low": 7.199999809265137,
      "close": 7.230000019073486,
      "volume": 521100
    },
    {
      "time": "2025-09-04",
      "open": 7.230000019073486,
      "high": 7.260000228881836,
      "low": 7.230000019073486,
      "close": 7.239999771118164,
      "volume": 586200
    },
    {
      "time": "2025-09-05",
      "open": 7.260000228881836,
      "high": 7.400000095367432,
      "low": 7.260000228881836,
      "close": 7.389999866485596,
      "volume": 1028900
    },
    {
      "time": "2025-09-08",
      "open": 7.420000076293945,
      "high": 7.46999979019165,
      "low": 7.420000076293945,
      "close": 7.440000057220459,
      "volume": 873900
    },
    {
      "time": "2025-09-09",
      "open": 7.429999828338623,
      "high": 7.46999979019165,
      "low": 7.409999847412109,
      "close": 7.460000038146973,
      "volume": 712900
    },
    {
      "time": "2025-09-10",
      "open": 7.480000019073486,
      "high": 7.539999961853027,
      "low": 7.480000019073486,
      "close": 7.53000020980835,
      "volume": 698100
    },
    {
      "time": "2025-09-11",
      "open": 7.539999961853027,
      "high": 7.570000171661377,
      "low": 7.53000020980835,
      "close": 7.550000190734863,
      "volume": 333300
    },
    {
      "time": "2025-09-12",
      "open": 7.510000228881836,
      "high": 7.550000190734863,
      "low": 7.460000038146973,
      "close": 7.550000190734863,
      "volume": 374700
    },
    {
      "time": "2025-09-15",
      "open": 7.550000190734863,
      "high": 7.679999828338623,
      "low": 7.550000190734863,
      "close": 7.679999828338623,
      "volume": 1089600
    },
    {
      "time": "2025-09-16",
      "open": 7.639999866485596,
      "high": 7.820000171661377,
      "low": 7.639999866485596,
      "close": 7.760000228881836,
      "volume": 1527200
    },
    {
      "time": "2025-09-17",
      "open": 7.809999942779541,
      "high": 7.860000133514404,
      "low": 7.789999961853027,
      "close": 7.789999961853027,
      "volume": 416200
    },
    {
      "time": "2025-09-18",
      "open": 7.789999961853027,
      "high": 7.829999923706055,
      "low": 7.71999979019165,
      "close": 7.800000190734863,
      "volume": 883000
    },
    {
      "time": "2025-09-19",
      "open": 7.800000190734863,
      "high": 7.809999942779541,
      "low": 7.769999980926514,
      "close": 7.789999961853027,
      "volume": 234000
    },
    {
      "time": "2025-09-22",
      "open": 7.800000190734863,
      "high": 7.809999942779541,
      "low": 7.78000020980835,
      "close": 7.800000190734863,
      "volume": 383000
    },
    {
      "time": "2025-09-23",
      "open": 7.809999942779541,
      "high": 7.829999923706055,
      "low": 7.75,
      "close": 7.800000190734863,
      "volume": 357600
    },
    {
      "time": "2025-09-24",
      "open": 7.760000228881836,
      "high": 7.769999980926514,
      "low": 7.71999979019165,
      "close": 7.760000228881836,
      "volume": 494400
    },
    {
      "time": "2025-09-25",
      "open": 7.78000020980835,
      "high": 7.789999961853027,
      "low": 7.710000038146973,
      "close": 7.75,
      "volume": 447200
    },
    {
      "time": "2025-09-26",
      "open": 7.75,
      "high": 7.78000020980835,
      "low": 7.730000019073486,
      "close": 7.760000228881836,
      "volume": 397800
    },
    {
      "time": "2025-09-29",
      "open": 7.800000190734863,
      "high": 7.829999923706055,
      "low": 7.78000020980835,
      "close": 7.829999923706055,
      "volume": 355500
    },
    {
      "time": "2025-09-30",
      "open": 7.829999923706055,
      "high": 7.920000076293945,
      "low": 7.809999942779541,
      "close": 7.909999847412109,
      "volume": 454700
    },
    {
      "time": "2025-10-01",
      "open": 7.940000057220459,
      "high": 7.96999979019165,
      "low": 7.920000076293945,
      "close": 7.949999809265137,
      "volume": 351600
    },
    {
      "time": "2025-10-02",
      "open": 7.909999847412109,
      "high": 7.989999771118164,
      "low": 7.909999847412109,
      "close": 7.960000038146973,
      "volume": 391100
    },
    {
      "time": "2025-10-03",
      "open": 7.989999771118164,
      "high": 7.989999771118164,
      "low": 7.860000133514404,
      "close": 7.880000114440918,
      "volume": 529900
    },
    {
      "time": "2025-10-06",
      "open": 7.880000114440918,
      "high": 7.909999847412109,
      "low": 7.789999961853027,
      "close": 7.820000171661377,
      "volume": 561100
    },
    {
      "time": "2025-10-07",
      "open": 7.849999904632568,
      "high": 7.880000114440918,
      "low": 7.840000152587891,
      "close": 7.840000152587891,
      "volume": 415400
    },
    {
      "time": "2025-10-08",
      "open": 7.869999885559082,
      "high": 7.929999828338623,
      "low": 7.849999904632568,
      "close": 7.929999828338623,
      "volume": 362600
    },
    {
      "time": "2025-10-09",
      "open": 7.920000076293945,
      "high": 7.960000038146973,
      "low": 7.909999847412109,
      "close": 7.929999828338623,
      "volume": 316900
    },
    {
      "time": "2025-10-10",
      "open": 7.980000019073486,
      "high": 7.980000019073486,
      "low": 7.920000076293945,
      "close": 7.960000038146973,
      "volume": 414800
    },
    {
      "time": "2025-10-13",
      "open": 7.949999809265137,
      "high": 8,
      "low": 7.760000228881836,
      "close": 7.940000057220459,
      "volume": 507800
    },
    {
      "time": "2025-10-14",
      "open": 7.909999847412109,
      "high": 7.940000057220459,
      "low": 7.849999904632568,
      "close": 7.929999828338623,
      "volume": 335000
    },
    {
      "time": "2025-10-15",
      "open": 7.940000057220459,
      "high": 7.980000019073486,
      "low": 7.900000095367432,
      "close": 7.940000057220459,
      "volume": 286800
    },
    {
      "time": "2025-10-16",
      "open": 7.960000038146973,
      "high": 7.980000019073486,
      "low": 7.820000171661377,
      "close": 7.840000152587891,
      "volume": 484300
    },
    {
      "time": "2025-10-17",
      "open": 7.840000152587891,
      "high": 7.869999885559082,
      "low": 7.820000171661377,
      "close": 7.849999904632568,
      "volume": 451100
    },
    {
      "time": "2025-10-20",
      "open": 7.869999885559082,
      "high": 7.96999979019165,
      "low": 7.869999885559082,
      "close": 7.949999809265137,
      "volume": 258300
    },
    {
      "time": "2025-10-21",
      "open": 7.96999979019165,
      "high": 8,
      "low": 7.949999809265137,
      "close": 7.96999979019165,
      "volume": 255600
    },
    {
      "time": "2025-10-22",
      "open": 7.989999771118164,
      "high": 7.989999771118164,
      "low": 7.920000076293945,
      "close": 7.949999809265137,
      "volume": 250400
    },
    {
      "time": "2025-10-23",
      "open": 7.960000038146973,
      "high": 7.960000038146973,
      "low": 7.929999828338623,
      "close": 7.940000057220459,
      "volume": 177800
    },
    {
      "time": "2025-10-24",
      "open": 7.96999979019165,
      "high": 8.010000228881836,
      "low": 7.949999809265137,
      "close": 7.949999809265137,
      "volume": 281300
    },
    {
      "time": "2025-10-27",
      "open": 7.96999979019165,
      "high": 7.980000019073486,
      "low": 7.900000095367432,
      "close": 7.960000038146973,
      "volume": 410000
    },
    {
      "time": "2025-10-28",
      "open": 7.960000038146973,
      "high": 7.960000038146973,
      "low": 7.900000095367432,
      "close": 7.940000057220459,
      "volume": 344200
    },
    {
      "time": "2025-10-29",
      "open": 7.949999809265137,
      "high": 7.949999809265137,
      "low": 7.860000133514404,
      "close": 7.889999866485596,
      "volume": 330900
    },
    {
      "time": "2025-10-30",
      "open": 7.889999866485596,
      "high": 7.909999847412109,
      "low": 7.820000171661377,
      "close": 7.880000114440918,
      "volume": 537600
    },
    {
      "time": "2025-10-31",
      "open": 7.900000095367432,
      "high": 7.940000057220459,
      "low": 7.869999885559082,
      "close": 7.929999828338623,
      "volume": 330500
    },
    {
      "time": "2025-11-03",
      "open": 7.949999809265137,
      "high": 7.960000038146973,
      "low": 7.849999904632568,
      "close": 7.880000114440918,
      "volume": 492400
    },
    {
      "time": "2025-11-04",
      "open": 7.900000095367432,
      "high": 7.940000057220459,
      "low": 7.820000171661377,
      "close": 7.849999904632568,
      "volume": 564200
    },
    {
      "time": "2025-11-05",
      "open": 7.860000133514404,
      "high": 7.869999885559082,
      "low": 7.820000171661377,
      "close": 7.829999923706055,
      "volume": 420400
    },
    {
      "time": "2025-11-06",
      "open": 7.840000152587891,
      "high": 7.869999885559082,
      "low": 7.840000152587891,
      "close": 7.860000133514404,
      "volume": 447700
    },
    {
      "time": "2025-11-07",
      "open": 7.860000133514404,
      "high": 7.860000133514404,
      "low": 7.820000171661377,
      "close": 7.829999923706055,
      "volume": 291900
    },
    {
      "time": "2025-11-10",
      "open": 7.840000152587891,
      "high": 7.900000095367432,
      "low": 7.809999942779541,
      "close": 7.900000095367432,
      "volume": 281300
    },
    {
      "time": "2025-11-11",
      "open": 7.889999866485596,
      "high": 7.929999828338623,
      "low": 7.860000133514404,
      "close": 7.929999828338623,
      "volume": 420500
    },
    {
      "time": "2025-11-12",
      "open": 7.909999847412109,
      "high": 7.920000076293945,
      "low": 7.880000114440918,
      "close": 7.900000095367432,
      "volume": 340700
    },
    {
      "time": "2025-11-13",
      "open": 7.889999866485596,
      "high": 7.889999866485596,
      "low": 7.860000133514404,
      "close": 7.889999866485596,
      "volume": 313300
    },
    {
      "time": "2025-11-14",
      "open": 7.880000114440918,
      "high": 7.880000114440918,
      "low": 7.840000152587891,
      "close": 7.869999885559082,
      "volume": 403500
    },
    {
      "time": "2025-11-17",
      "open": 7.869999885559082,
      "high": 7.869999885559082,
      "low": 7.789999961853027,
      "close": 7.840000152587891,
      "volume": 520900
    },
    {
      "time": "2025-11-18",
      "open": 7.829999923706055,
      "high": 7.840000152587891,
      "low": 7.800000190734863,
      "close": 7.809999942779541,
      "volume": 292600
    },
    {
      "time": "2025-11-19",
      "open": 7.820000171661377,
      "high": 7.820000171661377,
      "low": 7.760000228881836,
      "close": 7.789999961853027,
      "volume": 602000
    },
    {
      "time": "2025-11-20",
      "open": 7.789999961853027,
      "high": 7.789999961853027,
      "low": 7.699999809265137,
      "close": 7.739999771118164,
      "volume": 688200
    },
    {
      "time": "2025-11-21",
      "open": 7.730000019073486,
      "high": 7.739999771118164,
      "low": 7.710000038146973,
      "close": 7.710000038146973,
      "volume": 351000
    },
    {
      "time": "2025-11-24",
      "open": 7.710000038146973,
      "high": 7.739999771118164,
      "low": 7.710000038146973,
      "close": 7.730000019073486,
      "volume": 375800
    },
    {
      "time": "2025-11-25",
      "open": 7.739999771118164,
      "high": 7.769999980926514,
      "low": 7.739999771118164,
      "close": 7.760000228881836,
      "volume": 527400
    },
    {
      "time": "2025-11-26",
      "open": 7.75,
      "high": 7.760000228881836,
      "low": 7.730000019073486,
      "close": 7.75,
      "volume": 327800
    },
    {
      "time": "2025-11-28",
      "open": 7.71999979019165,
      "high": 7.739999771118164,
      "low": 7.699999809265137,
      "close": 7.71999979019165,
      "volume": 328000
    },
    {
      "time": "2025-12-01",
      "open": 7.690000057220459,
      "high": 7.690000057220459,
      "low": 7.619999885559082,
      "close": 7.619999885559082,
      "volume": 1185800
    },
    {
      "time": "2025-12-02",
      "open": 7.630000114440918,
      "high": 7.670000076293945,
      "low": 7.619999885559082,
      "close": 7.670000076293945,
      "volume": 593900
    },
    {
      "time": "2025-12-03",
      "open": 7.670000076293945,
      "high": 7.71999979019165,
      "low": 7.659999847412109,
      "close": 7.679999828338623,
      "volume": 725900
    },
    {
      "time": "2025-12-04",
      "open": 7.679999828338623,
      "high": 7.699999809265137,
      "low": 7.650000095367432,
      "close": 7.690000057220459,
      "volume": 514000
    },
    {
      "time": "2025-12-05",
      "open": 7.670000076293945,
      "high": 7.699999809265137,
      "low": 7.670000076293945,
      "close": 7.670000076293945,
      "volume": 422700
    },
    {
      "time": "2025-12-08",
      "open": 7.670000076293945,
      "high": 7.679999828338623,
      "low": 7.650000095367432,
      "close": 7.650000095367432,
      "volume": 505300
    },
    {
      "time": "2025-12-09",
      "open": 7.630000114440918,
      "high": 7.670000076293945,
      "low": 7.630000114440918,
      "close": 7.650000095367432,
      "volume": 476600
    },
    {
      "time": "2025-12-10",
      "open": 7.670000076293945,
      "high": 7.679999828338623,
      "low": 7.610000133514404,
      "close": 7.639999866485596,
      "volume": 489100
    },
    {
      "time": "2025-12-11",
      "open": 7.599999904632568,
      "high": 7.619999885559082,
      "low": 7.579999923706055,
      "close": 7.579999923706055,
      "volume": 399000
    },
    {
      "time": "2025-12-12",
      "open": 7.579999923706055,
      "high": 7.579999923706055,
      "low": 7.53000020980835,
      "close": 7.550000190734863,
      "volume": 585900
    },
    {
      "time": "2025-12-15",
      "open": 7.559999942779541,
      "high": 7.599999904632568,
      "low": 7.550000190734863,
      "close": 7.570000171661377,
      "volume": 837000
    },
    {
      "time": "2025-12-16",
      "open": 7.550000190734863,
      "high": 7.599999904632568,
      "low": 7.550000190734863,
      "close": 7.570000171661377,
      "volume": 739400
    },
    {
      "time": "2025-12-17",
      "open": 7.559999942779541,
      "high": 7.599999904632568,
      "low": 7.510000228881836,
      "close": 7.539999961853027,
      "volume": 1032900
    },
    {
      "time": "2025-12-18",
      "open": 7.570000171661377,
      "high": 7.570000171661377,
      "low": 7.539999961853027,
      "close": 7.559999942779541,
      "volume": 822500
    },
    {
      "time": "2025-12-19",
      "open": 7.570000171661377,
      "high": 7.570000171661377,
      "low": 7.539999961853027,
      "close": 7.550000190734863,
      "volume": 664500
    },
    {
      "time": "2025-12-22",
      "open": 7.550000190734863,
      "high": 7.550000190734863,
      "low": 7.510000228881836,
      "close": 7.519999980926514,
      "volume": 765000
    },
    {
      "time": "2025-12-23",
      "open": 7.5,
      "high": 7.519999980926514,
      "low": 7.449999809265137,
      "close": 7.480000019073486,
      "volume": 1012400
    },
    {
      "time": "2025-12-24",
      "open": 7.480000019073486,
      "high": 7.5,
      "low": 7.449999809265137,
      "close": 7.46999979019165,
      "volume": 914000
    },
    {
      "time": "2025-12-26",
      "open": 7.480000019073486,
      "high": 7.5,
      "low": 7.480000019073486,
      "close": 7.489999771118164,
      "volume": 739400
    },
    {
      "time": "2025-12-29",
      "open": 7.5,
      "high": 7.510000228881836,
      "low": 7.489999771118164,
      "close": 7.510000228881836,
      "volume": 1019900
    },
    {
      "time": "2025-12-30",
      "open": 7.510000228881836,
      "high": 7.639999866485596,
      "low": 7.510000228881836,
      "close": 7.599999904632568,
      "volume": 1823100
    },
    {
      "time": "2025-12-31",
      "open": 7.610000133514404,
      "high": 7.630000114440918,
      "low": 7.539999961853027,
      "close": 7.539999961853027,
      "volume": 2167000
    },
    {
      "time": "2026-01-02",
      "open": 7.590000152587891,
      "high": 7.619999885559082,
      "low": 7.559999942779541,
      "close": 7.590000152587891,
      "volume": 351300
    },
    {
      "time": "2026-01-05",
      "open": 7.599999904632568,
      "high": 7.610000133514404,
      "low": 7.559999942779541,
      "close": 7.559999942779541,
      "volume": 372900
    },
    {
      "time": "2026-01-06",
      "open": 7.579999923706055,
      "high": 7.590000152587891,
      "low": 7.550000190734863,
      "close": 7.590000152587891,
      "volume": 298800
    },
    {
      "time": "2026-01-07",
      "open": 7.610000133514404,
      "high": 7.639999866485596,
      "low": 7.579999923706055,
      "close": 7.639999866485596,
      "volume": 439300
    },
    {
      "time": "2026-01-08",
      "open": 7.630000114440918,
      "high": 7.639999866485596,
      "low": 7.610000133514404,
      "close": 7.639999866485596,
      "volume": 391700
    },
    {
      "time": "2026-01-09",
      "open": 7.639999866485596,
      "high": 7.639999866485596,
      "low": 7.619999885559082,
      "close": 7.639999866485596,
      "volume": 372800
    },
    {
      "time": "2026-01-12",
      "open": 7.630000114440918,
      "high": 7.630000114440918,
      "low": 7.610000133514404,
      "close": 7.630000114440918,
      "volume": 248600
    },
    {
      "time": "2026-01-13",
      "open": 7.610000133514404,
      "high": 7.659999847412109,
      "low": 7.610000133514404,
      "close": 7.650000095367432,
      "volume": 199300
    },
    {
      "time": "2026-01-14",
      "open": 7.659999847412109,
      "high": 7.659999847412109,
      "low": 7.630000114440918,
      "close": 7.639999866485596,
      "volume": 291100
    },
    {
      "time": "2026-01-15",
      "open": 7.659999847412109,
      "high": 7.670000076293945,
      "low": 7.639999866485596,
      "close": 7.659999847412109,
      "volume": 319100
    },
    {
      "time": "2026-01-16",
      "open": 7.650000095367432,
      "high": 7.670000076293945,
      "low": 7.619999885559082,
      "close": 7.619999885559082,
      "volume": 480900
    },
    {
      "time": "2026-01-20",
      "open": 7.610000133514404,
      "high": 7.610000133514404,
      "low": 7.579999923706055,
      "close": 7.590000152587891,
      "volume": 366500
    },
    {
      "time": "2026-01-21",
      "open": 7.599999904632568,
      "high": 7.619999885559082,
      "low": 7.579999923706055,
      "close": 7.579999923706055,
      "volume": 190400
    },
    {
      "time": "2026-01-22",
      "open": 7.590000152587891,
      "high": 7.599999904632568,
      "low": 7.519999980926514,
      "close": 7.539999961853027,
      "volume": 582200
    },
    {
      "time": "2026-01-23",
      "open": 7.559999942779541,
      "high": 7.570000171661377,
      "low": 7.519999980926514,
      "close": 7.519999980926514,
      "volume": 355400
    },
    {
      "time": "2026-01-26",
      "open": 7.539999961853027,
      "high": 7.559999942779541,
      "low": 7.519999980926514,
      "close": 7.53000020980835,
      "volume": 402300
    },
    {
      "time": "2026-01-27",
      "open": 7.550000190734863,
      "high": 7.599999904632568,
      "low": 7.519999980926514,
      "close": 7.599999904632568,
      "volume": 378400
    },
    {
      "time": "2026-01-28",
      "open": 7.610000133514404,
      "high": 7.670000076293945,
      "low": 7.590000152587891,
      "close": 7.639999866485596,
      "volume": 306200
    },
    {
      "time": "2026-01-29",
      "open": 7.650000095367432,
      "high": 7.659999847412109,
      "low": 7.610000133514404,
      "close": 7.659999847412109,
      "volume": 263600
    },
    {
      "time": "2026-01-30",
      "open": 7.619999885559082,
      "high": 7.699999809265137,
      "low": 7.619999885559082,
      "close": 7.699999809265137,
      "volume": 303500
    },
    {
      "time": "2026-02-02",
      "open": 7.699999809265137,
      "high": 7.739999771118164,
      "low": 7.679999828338623,
      "close": 7.71999979019165,
      "volume": 454300
    },
    {
      "time": "2026-02-03",
      "open": 7.71999979019165,
      "high": 7.820000171661377,
      "low": 7.71999979019165,
      "close": 7.769999980926514,
      "volume": 362200
    },
    {
      "time": "2026-02-04",
      "open": 7.769999980926514,
      "high": 7.829999923706055,
      "low": 7.710000038146973,
      "close": 7.71999979019165,
      "volume": 503300
    },
    {
      "time": "2026-02-05",
      "open": 7.760000228881836,
      "high": 7.769999980926514,
      "low": 7.710000038146973,
      "close": 7.710000038146973,
      "volume": 394800
    },
    {
      "time": "2026-02-06",
      "open": 7.75,
      "high": 7.760000228881836,
      "low": 7.699999809265137,
      "close": 7.739999771118164,
      "volume": 571800
    },
    {
      "time": "2026-02-09",
      "open": 7.75,
      "high": 7.78000020980835,
      "low": 7.75,
      "close": 7.760000228881836,
      "volume": 407200
    },
    {
      "time": "2026-02-10",
      "open": 7.78000020980835,
      "high": 7.829999923706055,
      "low": 7.769999980926514,
      "close": 7.809999942779541,
      "volume": 459200
    },
    {
      "time": "2026-02-11",
      "open": 7.820000171661377,
      "high": 7.840000152587891,
      "low": 7.789999961853027,
      "close": 7.840000152587891,
      "volume": 353500
    },
    {
      "time": "2026-02-12",
      "open": 7.829999923706055,
      "high": 7.849999904632568,
      "low": 7.800000190734863,
      "close": 7.849999904632568,
      "volume": 302000
    },
    {
      "time": "2026-02-13",
      "open": 7.849999904632568,
      "high": 7.900000095367432,
      "low": 7.809999942779541,
      "close": 7.869999885559082,
      "volume": 320300
    },
    {
      "time": "2026-02-17",
      "open": 7.829999923706055,
      "high": 7.869999885559082,
      "low": 7.809999942779541,
      "close": 7.869999885559082,
      "volume": 349500
    },
    {
      "time": "2026-02-18",
      "open": 7.869999885559082,
      "high": 7.880000114440918,
      "low": 7.860000133514404,
      "close": 7.860000133514404,
      "volume": 247300
    },
    {
      "time": "2026-02-19",
      "open": 7.809999942779541,
      "high": 7.860000133514404,
      "low": 7.809999942779541,
      "close": 7.840000152587891,
      "volume": 255900
    },
    {
      "time": "2026-02-20",
      "open": 7.829999923706055,
      "high": 7.849999904632568,
      "low": 7.829999923706055,
      "close": 7.829999923706055,
      "volume": 210500
    },
    {
      "time": "2026-02-23",
      "open": 7.860000133514404,
      "high": 7.860000133514404,
      "low": 7.800000190734863,
      "close": 7.809999942779541,
      "volume": 548300
    },
    {
      "time": "2026-02-24",
      "open": 7.820000171661377,
      "high": 7.840000152587891,
      "low": 7.809999942779541,
      "close": 7.820000171661377,
      "volume": 312900
    },
    {
      "time": "2026-02-25",
      "open": 7.820000171661377,
      "high": 7.820000171661377,
      "low": 7.800000190734863,
      "close": 7.820000171661377,
      "volume": 473600
    },
    {
      "time": "2026-02-26",
      "open": 7.840000152587891,
      "high": 7.840000152587891,
      "low": 7.809999942779541,
      "close": 7.840000152587891,
      "volume": 392100
    },
    {
      "time": "2026-02-27",
      "open": 7.840000152587891,
      "high": 7.849999904632568,
      "low": 7.809999942779541,
      "close": 7.809999942779541,
      "volume": 344200
    },
    {
      "time": "2026-03-02",
      "open": 7.809999942779541,
      "high": 7.889999866485596,
      "low": 7.789999961853027,
      "close": 7.889999866485596,
      "volume": 500900
    },
    {
      "time": "2026-03-03",
      "open": 7.880000114440918,
      "high": 7.880000114440918,
      "low": 7.769999980926514,
      "close": 7.769999980926514,
      "volume": 575800
    },
    {
      "time": "2026-03-04",
      "open": 7.769999980926514,
      "high": 7.809999942779541,
      "low": 7.769999980926514,
      "close": 7.809999942779541,
      "volume": 302000
    },
    {
      "time": "2026-03-05",
      "open": 7.800000190734863,
      "high": 7.800000190734863,
      "low": 7.710000038146973,
      "close": 7.730000019073486,
      "volume": 590700
    },
    {
      "time": "2026-03-06",
      "open": 7.730000019073486,
      "high": 7.739999771118164,
      "low": 7.699999809265137,
      "close": 7.71999979019165,
      "volume": 446400
    },
    {
      "time": "2026-03-09",
      "open": 7.699999809265137,
      "high": 7.71999979019165,
      "low": 7.650000095367432,
      "close": 7.659999847412109,
      "volume": 446900
    },
    {
      "time": "2026-03-10",
      "open": 7.690000057220459,
      "high": 7.730000019073486,
      "low": 7.659999847412109,
      "close": 7.730000019073486,
      "volume": 289900
    },
    {
      "time": "2026-03-11",
      "open": 7.739999771118164,
      "high": 7.769999980926514,
      "low": 7.71999979019165,
      "close": 7.71999979019165,
      "volume": 957200
    },
    {
      "time": "2026-03-12",
      "open": 7.670000076293945,
      "high": 7.679999828338623,
      "low": 7.610000133514404,
      "close": 7.639999866485596,
      "volume": 268300
    },
    {
      "time": "2026-03-13",
      "open": 7.670000076293945,
      "high": 7.670000076293945,
      "low": 7.619999885559082,
      "close": 7.650000095367432,
      "volume": 182400
    },
    {
      "time": "2026-03-16",
      "open": 7.650000095367432,
      "high": 7.659999847412109,
      "low": 7.619999885559082,
      "close": 7.619999885559082,
      "volume": 222200
    },
    {
      "time": "2026-03-17",
      "open": 7.639999866485596,
      "high": 7.659999847412109,
      "low": 7.619999885559082,
      "close": 7.639999866485596,
      "volume": 124400
    },
    {
      "time": "2026-03-18",
      "open": 7.650000095367432,
      "high": 7.659999847412109,
      "low": 7.630000114440918,
      "close": 7.639999866485596,
      "volume": 220700
    },
    {
      "time": "2026-03-19",
      "open": 7.619999885559082,
      "high": 7.619999885559082,
      "low": 7.570000171661377,
      "close": 7.590000152587891,
      "volume": 335300
    },
    {
      "time": "2026-03-20",
      "open": 7.590000152587891,
      "high": 7.590000152587891,
      "low": 7.46999979019165,
      "close": 7.46999979019165,
      "volume": 696400
    },
    {
      "time": "2026-03-23",
      "open": 7.489999771118164,
      "high": 7.519999980926514,
      "low": 7.46999979019165,
      "close": 7.510000228881836,
      "volume": 297000
    },
    {
      "time": "2026-03-24",
      "open": 7.480000019073486,
      "high": 7.480000019073486,
      "low": 7.429999828338623,
      "close": 7.429999828338623,
      "volume": 340100
    },
    {
      "time": "2026-03-25",
      "open": 7.449999809265137,
      "high": 7.519999980926514,
      "low": 7.449999809265137,
      "close": 7.510000228881836,
      "volume": 370200
    },
    {
      "time": "2026-03-26",
      "open": 7.449999809265137,
      "high": 7.5,
      "low": 7.300000190734863,
      "close": 7.300000190734863,
      "volume": 486800
    },
    {
      "time": "2026-03-27",
      "open": 7.300000190734863,
      "high": 7.349999904632568,
      "low": 7.25,
      "close": 7.349999904632568,
      "volume": 328200
    },
    {
      "time": "2026-03-30",
      "open": 7.400000095367432,
      "high": 7.449999809265137,
      "low": 7.329999923706055,
      "close": 7.389999866485596,
      "volume": 419300
    },
    {
      "time": "2026-03-31",
      "open": 7.400000095367432,
      "high": 7.599999904632568,
      "low": 7.380000114440918,
      "close": 7.570000171661377,
      "volume": 927800
    },
    {
      "time": "2026-04-01",
      "open": 7.550000190734863,
      "high": 7.610000133514404,
      "low": 7.480000019073486,
      "close": 7.610000133514404,
      "volume": 389000
    },
    {
      "time": "2026-04-02",
      "open": 7.510000228881836,
      "high": 7.510000228881836,
      "low": 7.360000133514404,
      "close": 7.429999828338623,
      "volume": 1625000
    },
    {
      "time": "2026-04-06",
      "open": 7.429999828338623,
      "high": 7.460000038146973,
      "low": 7.349999904632568,
      "close": 7.360000133514404,
      "volume": 599500
    },
    {
      "time": "2026-04-07",
      "open": 7.329999923706055,
      "high": 7.449999809265137,
      "low": 7.320000171661377,
      "close": 7.449999809265137,
      "volume": 476400
    },
    {
      "time": "2026-04-08",
      "open": 7.510000228881836,
      "high": 7.590000152587891,
      "low": 7.510000228881836,
      "close": 7.559999942779541,
      "volume": 353100
    },
    {
      "time": "2026-04-09",
      "open": 7.599999904632568,
      "high": 7.659999847412109,
      "low": 7.570000171661377,
      "close": 7.639999866485596,
      "volume": 338200
    },
    {
      "time": "2026-04-10",
      "open": 7.599999904632568,
      "high": 7.630000114440918,
      "low": 7.579999923706055,
      "close": 7.579999923706055,
      "volume": 338300
    },
    {
      "time": "2026-04-13",
      "open": 7.53000020980835,
      "high": 7.579999923706055,
      "low": 7.519999980926514,
      "close": 7.579999923706055,
      "volume": 338000
    },
    {
      "time": "2026-04-14",
      "open": 7.559999942779541,
      "high": 7.599999904632568,
      "low": 7.550000190734863,
      "close": 7.550000190734863,
      "volume": 380100
    },
    {
      "time": "2026-04-15",
      "open": 7.53000020980835,
      "high": 7.599999904632568,
      "low": 7.53000020980835,
      "close": 7.550000190734863,
      "volume": 421900
    },
    {
      "time": "2026-04-16",
      "open": 7.579999923706055,
      "high": 7.610000133514404,
      "low": 7.559999942779541,
      "close": 7.579999923706055,
      "volume": 385900
    },
    {
      "time": "2026-04-17",
      "open": 7.599999904632568,
      "high": 7.619999885559082,
      "low": 7.590000152587891,
      "close": 7.599999904632568,
      "volume": 292700
    },
    {
      "time": "2026-04-20",
      "open": 7.619999885559082,
      "high": 7.650000095367432,
      "low": 7.579999923706055,
      "close": 7.599999904632568,
      "volume": 186200
    },
    {
      "time": "2026-04-21",
      "open": 7.599999904632568,
      "high": 7.630000114440918,
      "low": 7.570000171661377,
      "close": 7.570000171661377,
      "volume": 233000
    },
    {
      "time": "2026-04-22",
      "open": 7.570000171661377,
      "high": 7.590000152587891,
      "low": 7.559999942779541,
      "close": 7.559999942779541,
      "volume": 321300
    },
    {
      "time": "2026-04-23",
      "open": 7.570000171661377,
      "high": 7.579999923706055,
      "low": 7.539999961853027,
      "close": 7.559999942779541,
      "volume": 148400
    },
    {
      "time": "2026-04-24",
      "open": 7.550000190734863,
      "high": 7.570000171661377,
      "low": 7.539999961853027,
      "close": 7.539999961853027,
      "volume": 162400
    },
    {
      "time": "2026-04-27",
      "open": 7.559999942779541,
      "high": 7.579999923706055,
      "low": 7.550000190734863,
      "close": 7.559999942779541,
      "volume": 202800
    },
    {
      "time": "2026-04-28",
      "open": 7.510000228881836,
      "high": 7.550000190734863,
      "low": 7.480000019073486,
      "close": 7.480000019073486,
      "volume": 554100
    },
    {
      "time": "2026-04-29",
      "open": 7.5,
      "high": 7.5,
      "low": 7.449999809265137,
      "close": 7.460000038146973,
      "volume": 555900
    },
    {
      "time": "2026-04-30",
      "open": 7.460000038146973,
      "high": 7.519999980926514,
      "low": 7.460000038146973,
      "close": 7.489999771118164,
      "volume": 560500
    },
    {
      "time": "2026-05-01",
      "open": 7.5,
      "high": 7.510000228881836,
      "low": 7.429999828338623,
      "close": 7.460000038146973,
      "volume": 491400
    },
    {
      "time": "2026-05-04",
      "open": 7.460000038146973,
      "high": 7.460000038146973,
      "low": 7.360000133514404,
      "close": 7.369999885559082,
      "volume": 704900
    },
    {
      "time": "2026-05-05",
      "open": 7.389999866485596,
      "high": 7.53000020980835,
      "low": 7.389999866485596,
      "close": 7.53000020980835,
      "volume": 564200
    },
    {
      "time": "2026-05-06",
      "open": 7.550000190734863,
      "high": 7.630000114440918,
      "low": 7.510000228881836,
      "close": 7.599999904632568,
      "volume": 649700
    },
    {
      "time": "2026-05-07",
      "open": 7.599999904632568,
      "high": 7.630000114440918,
      "low": 7.590000152587891,
      "close": 7.590000152587891,
      "volume": 309500
    },
    {
      "time": "2026-05-08",
      "open": 7.610000133514404,
      "high": 7.650000095367432,
      "low": 7.590000152587891,
      "close": 7.639999866485596,
      "volume": 536000
    },
    {
      "time": "2026-05-11",
      "open": 7.610000133514404,
      "high": 7.650000095367432,
      "low": 7.599999904632568,
      "close": 7.610000133514404,
      "volume": 439700
    },
    {
      "time": "2026-05-12",
      "open": 7.599999904632568,
      "high": 7.599999904632568,
      "low": 7.539999961853027,
      "close": 7.559999942779541,
      "volume": 362000
    },
    {
      "time": "2026-05-13",
      "open": 7.53000020980835,
      "high": 7.570000171661377,
      "low": 7.519999980926514,
      "close": 7.559999942779541,
      "volume": 245500
    },
    {
      "time": "2026-05-14",
      "open": 7.579999923706055,
      "high": 7.579999923706055,
      "low": 7.53000020980835,
      "close": 7.53000020980835,
      "volume": 278900
    },
    {
      "time": "2026-05-15",
      "open": 7.400000095367432,
      "high": 7.480000019073486,
      "low": 7.389999866485596,
      "close": 7.400000095367432,
      "volume": 362800
    },
    {
      "time": "2026-05-18",
      "open": 7.389999866485596,
      "high": 7.409999847412109,
      "low": 7.349999904632568,
      "close": 7.360000133514404,
      "volume": 511200
    },
    {
      "time": "2026-05-19",
      "open": 7.320000171661377,
      "high": 7.360000133514404,
      "low": 7.289999961853027,
      "close": 7.309999942779541,
      "volume": 417900
    },
    {
      "time": "2026-05-20",
      "open": 7.28000020980835,
      "high": 7.389999866485596,
      "low": 7.269999980926514,
      "close": 7.380000114440918,
      "volume": 333300
    },
    {
      "time": "2026-05-21",
      "open": 7.380000114440918,
      "high": 7.400000095367432,
      "low": 7.360000133514404,
      "close": 7.380000114440918,
      "volume": 235700
    },
    {
      "time": "2026-05-22",
      "open": 7.420000076293945,
      "high": 7.420000076293945,
      "low": 7.369999885559082,
      "close": 7.400000095367432,
      "volume": 398800
    },
    {
      "time": "2026-05-26",
      "open": 7.420000076293945,
      "high": 7.480000019073486,
      "low": 7.389999866485596,
      "close": 7.429999828338623,
      "volume": 772800
    },
    {
      "time": "2026-05-27",
      "open": 7.440000057220459,
      "high": 7.449999809265137,
      "low": 7.389999866485596,
      "close": 7.429999828338623,
      "volume": 1109500
    },
    {
      "time": "2026-05-28",
      "open": 7.429999828338623,
      "high": 7.480000019073486,
      "low": 7.409999847412109,
      "close": 7.480000019073486,
      "volume": 447700
    },
    {
      "time": "2026-05-29",
      "open": 7.460000038146973,
      "high": 7.519999980926514,
      "low": 7.460000038146973,
      "close": 7.519999980926514,
      "volume": 528900
    },
    {
      "time": "2026-06-01",
      "open": 7.5,
      "high": 7.519999980926514,
      "low": 7.460000038146973,
      "close": 7.510000228881836,
      "volume": 647800
    },
    {
      "time": "2026-06-02",
      "open": 7.53000020980835,
      "high": 7.53000020980835,
      "low": 7.5,
      "close": 7.510000228881836,
      "volume": 389000
    },
    {
      "time": "2026-06-03",
      "open": 7.489999771118164,
      "high": 7.519999980926514,
      "low": 7.449999809265137,
      "close": 7.460000038146973,
      "volume": 540700
    },
    {
      "time": "2026-06-04",
      "open": 7.480000019073486,
      "high": 7.519999980926514,
      "low": 7.460000038146973,
      "close": 7.510000228881836,
      "volume": 349900
    },
    {
      "time": "2026-06-05",
      "open": 7.420000076293945,
      "high": 7.489999771118164,
      "low": 7.420000076293945,
      "close": 7.440000057220459,
      "volume": 449000
    },
    {
      "time": "2026-06-08",
      "open": 7.440000057220459,
      "high": 7.480000019073486,
      "low": 7.400000095367432,
      "close": 7.420000076293945,
      "volume": 564800
    },
    {
      "time": "2026-06-09",
      "open": 7.420000076293945,
      "high": 7.53000020980835,
      "low": 7.409999847412109,
      "close": 7.519999980926514,
      "volume": 382600
    },
    {
      "time": "2026-06-10",
      "open": 7.5,
      "high": 7.570000171661377,
      "low": 7.489999771118164,
      "close": 7.510000228881836,
      "volume": 424400
    },
    {
      "time": "2026-06-11",
      "open": 7.46999979019165,
      "high": 7.539999961853027,
      "low": 7.460000038146973,
      "close": 7.539999961853027,
      "volume": 512600
    },
    {
      "time": "2026-06-12",
      "open": 7.519999980926514,
      "high": 7.53000020980835,
      "low": 7.460000038146973,
      "close": 7.460000038146973,
      "volume": 525600
    },
    {
      "time": "2026-06-15",
      "open": 7.46999979019165,
      "high": 7.53000020980835,
      "low": 7.46999979019165,
      "close": 7.489999771118164,
      "volume": 412700
    },
    {
      "time": "2026-06-16",
      "open": 7.510000228881836,
      "high": 7.570000171661377,
      "low": 7.510000228881836,
      "close": 7.510000228881836,
      "volume": 411100
    },
    {
      "time": "2026-06-17",
      "open": 7.539999961853027,
      "high": 7.550000190734863,
      "low": 7.5,
      "close": 7.5,
      "volume": 336000
    },
    {
      "time": "2026-06-18",
      "open": 7.539999961853027,
      "high": 7.579999923706055,
      "low": 7.5,
      "close": 7.550000190734863,
      "volume": 379300
    },
    {
      "time": "2026-06-22",
      "open": 7.510000228881836,
      "high": 7.570000171661377,
      "low": 7.480000019073486,
      "close": 7.5,
      "volume": 617100
    },
    {
      "time": "2026-06-23",
      "open": 7.480000019073486,
      "high": 7.539999961853027,
      "low": 7.46999979019165,
      "close": 7.510000228881836,
      "volume": 405000
    },
    {
      "time": "2026-06-24",
      "open": 7.5,
      "high": 7.559999942779541,
      "low": 7.5,
      "close": 7.539999961853027,
      "volume": 666300
    },
    {
      "time": "2026-06-25",
      "open": 7.539999961853027,
      "high": 7.570000171661377,
      "low": 7.519999980926514,
      "close": 7.519999980926514,
      "volume": 557000
    },
    {
      "time": "2026-06-26",
      "open": 7.53000020980835,
      "high": 7.590000152587891,
      "low": 7.5,
      "close": 7.590000152587891,
      "volume": 488400
    },
    {
      "time": "2026-06-29",
      "open": 7.599999904632568,
      "high": 7.659999847412109,
      "low": 7.590000152587891,
      "close": 7.639999866485596,
      "volume": 487500
    },
    {
      "time": "2026-06-30",
      "open": 7.650000095367432,
      "high": 7.670000076293945,
      "low": 7.610000133514404,
      "close": 7.610000133514404,
      "volume": 380900
    },
    {
      "time": "2026-07-01",
      "open": 7.630000114440918,
      "high": 7.659999847412109,
      "low": 7.619999885559082,
      "close": 7.639999866485596,
      "volume": 373100
    },
    {
      "time": "2026-07-02",
      "open": 7.670000076293945,
      "high": 7.679999828338623,
      "low": 7.619999885559082,
      "close": 7.639999866485596,
      "volume": 454000
    },
    {
      "time": "2026-07-06",
      "open": 7.659999847412109,
      "high": 7.659999847412109,
      "low": 7.610000133514404,
      "close": 7.639999866485596,
      "volume": 279100
    },
    {
      "time": "2026-07-07",
      "open": 7.599999904632568,
      "high": 7.650000095367432,
      "low": 7.570000171661377,
      "close": 7.570000171661377,
      "volume": 409500
    },
    {
      "time": "2026-07-08",
      "open": 7.590000152587891,
      "high": 7.599999904632568,
      "low": 7.539999961853027,
      "close": 7.550000190734863,
      "volume": 212200
    },
    {
      "time": "2026-07-09",
      "open": 7.590000152587891,
      "high": 7.610000133514404,
      "low": 7.570000171661377,
      "close": 7.599999904632568,
      "volume": 355800
    },
    {
      "time": "2026-07-10",
      "open": 7.630000114440918,
      "high": 7.650000095367432,
      "low": 7.579999923706055,
      "close": 7.590000152587891,
      "volume": 285000
    },
    {
      "time": "2026-07-13",
      "open": 7.550000190734863,
      "high": 7.550000190734863,
      "low": 7.510000228881836,
      "close": 7.519999980926514,
      "volume": 307400
    },
    {
      "time": "2026-07-14",
      "open": 7.559999942779541,
      "high": 7.559999942779541,
      "low": 7.519999980926514,
      "close": 7.550000190734863,
      "volume": 255300
    },
    {
      "time": "2026-07-15",
      "open": 7.550000190734863,
      "high": 7.570000171661377,
      "low": 7.53000020980835,
      "close": 7.539999961853027,
      "volume": 305900
    },
    {
      "time": "2026-07-16",
      "open": 7.550000190734863,
      "high": 7.550000190734863,
      "low": 7.510000228881836,
      "close": 7.519999980926514,
      "volume": 207000
    },
    {
      "time": "2026-07-17",
      "open": 7.539999961853027,
      "high": 7.550000190734863,
      "low": 7.5,
      "close": 7.539999961853027,
      "volume": 375000
    },
    {
      "time": "2026-07-20",
      "open": 7.559999942779541,
      "high": 7.559999942779541,
      "low": 7.5,
      "close": 7.519999980926514,
      "volume": 205700
    },
    {
      "time": "2026-07-21",
      "open": 7.53000020980835,
      "high": 7.53000020980835,
      "low": 7.409999847412109,
      "close": 7.429999828338623,
      "volume": 669500
    },
    {
      "time": "2026-07-22",
      "open": 7.449999809265137,
      "high": 7.449999809265137,
      "low": 7.380000114440918,
      "close": 7.380000114440918,
      "volume": 423600
    },
    {
      "time": "2026-07-23",
      "open": 7.380000114440918,
      "high": 7.380000114440918,
      "low": 7.28000020980835,
      "close": 7.28000020980835,
      "volume": 447100
    },
    {
      "time": "2026-07-24",
      "open": 7.28000020980835,
      "high": 7.329999923706055,
      "low": 7.269999980926514,
      "close": 7.289999961853027,
      "volume": 392897
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 7.414600009918213
    },
    {
      "time": "2025-10-06",
      "value": 7.427200012207031
    },
    {
      "time": "2025-10-07",
      "value": 7.44060001373291
    },
    {
      "time": "2025-10-08",
      "value": 7.455400009155273
    },
    {
      "time": "2025-10-09",
      "value": 7.470800008773804
    },
    {
      "time": "2025-10-10",
      "value": 7.486200008392334
    },
    {
      "time": "2025-10-13",
      "value": 7.500000009536743
    },
    {
      "time": "2025-10-14",
      "value": 7.513600006103515
    },
    {
      "time": "2025-10-15",
      "value": 7.527400007247925
    },
    {
      "time": "2025-10-16",
      "value": 7.539600009918213
    },
    {
      "time": "2025-10-17",
      "value": 7.552200012207031
    },
    {
      "time": "2025-10-20",
      "value": 7.5676000118255615
    },
    {
      "time": "2025-10-21",
      "value": 7.583200006484986
    },
    {
      "time": "2025-10-22",
      "value": 7.598800001144409
    },
    {
      "time": "2025-10-23",
      "value": 7.614000005722046
    },
    {
      "time": "2025-10-24",
      "value": 7.629800004959106
    },
    {
      "time": "2025-10-27",
      "value": 7.646000003814697
    },
    {
      "time": "2025-10-28",
      "value": 7.6618000030517575
    },
    {
      "time": "2025-10-29",
      "value": 7.6773999977111815
    },
    {
      "time": "2025-10-30",
      "value": 7.692399997711181
    },
    {
      "time": "2025-10-31",
      "value": 7.708799991607666
    },
    {
      "time": "2025-11-03",
      "value": 7.7223999977111815
    },
    {
      "time": "2025-11-04",
      "value": 7.735199995040894
    },
    {
      "time": "2025-11-05",
      "value": 7.747799997329712
    },
    {
      "time": "2025-11-06",
      "value": 7.761000003814697
    },
    {
      "time": "2025-11-07",
      "value": 7.773200006484985
    },
    {
      "time": "2025-11-10",
      "value": 7.785800008773804
    },
    {
      "time": "2025-11-11",
      "value": 7.800600004196167
    },
    {
      "time": "2025-11-12",
      "value": 7.814000005722046
    },
    {
      "time": "2025-11-13",
      "value": 7.827000007629395
    },
    {
      "time": "2025-11-14",
      "value": 7.836600008010865
    },
    {
      "time": "2025-11-17",
      "value": 7.844600009918213
    },
    {
      "time": "2025-11-18",
      "value": 7.851600008010864
    },
    {
      "time": "2025-11-19",
      "value": 7.856800003051758
    },
    {
      "time": "2025-11-20",
      "value": 7.860599994659424
    },
    {
      "time": "2025-11-21",
      "value": 7.863799991607666
    },
    {
      "time": "2025-11-24",
      "value": 7.864799995422363
    },
    {
      "time": "2025-11-25",
      "value": 7.864799995422363
    },
    {
      "time": "2025-11-26",
      "value": 7.863999996185303
    },
    {
      "time": "2025-11-28",
      "value": 7.862399988174438
    },
    {
      "time": "2025-12-01",
      "value": 7.858999986648559
    },
    {
      "time": "2025-12-02",
      "value": 7.856399984359741
    },
    {
      "time": "2025-12-03",
      "value": 7.853999977111816
    },
    {
      "time": "2025-12-04",
      "value": 7.852599973678589
    },
    {
      "time": "2025-12-05",
      "value": 7.850999975204468
    },
    {
      "time": "2025-12-08",
      "value": 7.84879997253418
    },
    {
      "time": "2025-12-09",
      "value": 7.845199975967407
    },
    {
      "time": "2025-12-10",
      "value": 7.839799976348877
    },
    {
      "time": "2025-12-11",
      "value": 7.832399978637695
    },
    {
      "time": "2025-12-12",
      "value": 7.824199981689453
    },
    {
      "time": "2025-12-15",
      "value": 7.817999982833863
    },
    {
      "time": "2025-12-16",
      "value": 7.812999982833862
    },
    {
      "time": "2025-12-17",
      "value": 7.806999979019165
    },
    {
      "time": "2025-12-18",
      "value": 7.799599981307983
    },
    {
      "time": "2025-12-19",
      "value": 7.791999988555908
    },
    {
      "time": "2025-12-22",
      "value": 7.783199987411499
    },
    {
      "time": "2025-12-23",
      "value": 7.773999986648559
    },
    {
      "time": "2025-12-24",
      "value": 7.76479998588562
    },
    {
      "time": "2025-12-26",
      "value": 7.755799980163574
    },
    {
      "time": "2025-12-29",
      "value": 7.749199981689453
    },
    {
      "time": "2025-12-30",
      "value": 7.744199981689453
    },
    {
      "time": "2025-12-31",
      "value": 7.735999984741211
    },
    {
      "time": "2026-01-02",
      "value": 7.728399991989136
    },
    {
      "time": "2026-01-05",
      "value": 7.720599994659424
    },
    {
      "time": "2026-01-06",
      "value": 7.7135999965667725
    },
    {
      "time": "2026-01-07",
      "value": 7.707399997711182
    },
    {
      "time": "2026-01-08",
      "value": 7.700999994277954
    },
    {
      "time": "2026-01-09",
      "value": 7.6949999904632564
    },
    {
      "time": "2026-01-12",
      "value": 7.689799995422363
    },
    {
      "time": "2026-01-13",
      "value": 7.685199995040893
    },
    {
      "time": "2026-01-14",
      "value": 7.679399995803833
    },
    {
      "time": "2026-01-15",
      "value": 7.674999990463257
    },
    {
      "time": "2026-01-16",
      "value": 7.670399990081787
    },
    {
      "time": "2026-01-20",
      "value": 7.6655999946594235
    },
    {
      "time": "2026-01-21",
      "value": 7.659999990463257
    },
    {
      "time": "2026-01-22",
      "value": 7.654199991226196
    },
    {
      "time": "2026-01-23",
      "value": 7.646599988937378
    },
    {
      "time": "2026-01-26",
      "value": 7.638599996566772
    },
    {
      "time": "2026-01-27",
      "value": 7.632599992752075
    },
    {
      "time": "2026-01-28",
      "value": 7.627599992752075
    },
    {
      "time": "2026-01-29",
      "value": 7.623399991989135
    },
    {
      "time": "2026-01-30",
      "value": 7.620599985122681
    },
    {
      "time": "2026-02-02",
      "value": 7.6187999820709225
    },
    {
      "time": "2026-02-03",
      "value": 7.6183999824523925
    },
    {
      "time": "2026-02-04",
      "value": 7.6179999828338625
    },
    {
      "time": "2026-02-05",
      "value": 7.6179999828338625
    },
    {
      "time": "2026-02-06",
      "value": 7.618199977874756
    },
    {
      "time": "2026-02-09",
      "value": 7.618199977874756
    },
    {
      "time": "2026-02-10",
      "value": 7.619399976730347
    },
    {
      "time": "2026-02-11",
      "value": 7.6217999839782715
    },
    {
      "time": "2026-02-12",
      "value": 7.626399984359741
    },
    {
      "time": "2026-02-13",
      "value": 7.630399980545044
    },
    {
      "time": "2026-02-17",
      "value": 7.634199981689453
    },
    {
      "time": "2026-02-18",
      "value": 7.637599983215332
    },
    {
      "time": "2026-02-19",
      "value": 7.640999984741211
    },
    {
      "time": "2026-02-20",
      "value": 7.644599981307984
    },
    {
      "time": "2026-02-23",
      "value": 7.647799978256225
    },
    {
      "time": "2026-02-24",
      "value": 7.651399984359741
    },
    {
      "time": "2026-02-25",
      "value": 7.656199989318847
    },
    {
      "time": "2026-02-26",
      "value": 7.661999988555908
    },
    {
      "time": "2026-02-27",
      "value": 7.6667999839782714
    },
    {
      "time": "2026-03-02",
      "value": 7.673199977874756
    },
    {
      "time": "2026-03-03",
      "value": 7.677799978256226
    },
    {
      "time": "2026-03-04",
      "value": 7.6827999782562255
    },
    {
      "time": "2026-03-05",
      "value": 7.686399974822998
    },
    {
      "time": "2026-03-06",
      "value": 7.690399971008301
    },
    {
      "time": "2026-03-09",
      "value": 7.693999967575073
    },
    {
      "time": "2026-03-10",
      "value": 7.69919997215271
    },
    {
      "time": "2026-03-11",
      "value": 7.7037999725341795
    },
    {
      "time": "2026-03-12",
      "value": 7.706399965286255
    },
    {
      "time": "2026-03-13",
      "value": 7.707399969100952
    },
    {
      "time": "2026-03-16",
      "value": 7.708999967575073
    },
    {
      "time": "2026-03-17",
      "value": 7.709999961853027
    },
    {
      "time": "2026-03-18",
      "value": 7.711599960327148
    },
    {
      "time": "2026-03-19",
      "value": 7.711599960327148
    },
    {
      "time": "2026-03-20",
      "value": 7.70819995880127
    },
    {
      "time": "2026-03-23",
      "value": 7.705599966049195
    },
    {
      "time": "2026-03-24",
      "value": 7.701399965286255
    },
    {
      "time": "2026-03-25",
      "value": 7.698999967575073
    },
    {
      "time": "2026-03-26",
      "value": 7.6919999694824215
    },
    {
      "time": "2026-03-27",
      "value": 7.686199970245362
    },
    {
      "time": "2026-03-30",
      "value": 7.680799970626831
    },
    {
      "time": "2026-03-31",
      "value": 7.679799976348877
    },
    {
      "time": "2026-04-01",
      "value": 7.680199975967407
    },
    {
      "time": "2026-04-02",
      "value": 7.677199974060058
    },
    {
      "time": "2026-04-06",
      "value": 7.673599977493286
    },
    {
      "time": "2026-04-07",
      "value": 7.672199974060058
    },
    {
      "time": "2026-04-08",
      "value": 7.672799968719483
    },
    {
      "time": "2026-04-09",
      "value": 7.673599967956543
    },
    {
      "time": "2026-04-10",
      "value": 7.672399969100952
    },
    {
      "time": "2026-04-13",
      "value": 7.670799970626831
    },
    {
      "time": "2026-04-14",
      "value": 7.667799978256226
    },
    {
      "time": "2026-04-15",
      "value": 7.66439998626709
    },
    {
      "time": "2026-04-16",
      "value": 7.660599985122681
    },
    {
      "time": "2026-04-17",
      "value": 7.658199987411499
    },
    {
      "time": "2026-04-20",
      "value": 7.655999984741211
    },
    {
      "time": "2026-04-21",
      "value": 7.652599992752076
    },
    {
      "time": "2026-04-22",
      "value": 7.648599987030029
    },
    {
      "time": "2026-04-23",
      "value": 7.643599987030029
    },
    {
      "time": "2026-04-24",
      "value": 7.637599983215332
    },
    {
      "time": "2026-04-27",
      "value": 7.631799983978271
    },
    {
      "time": "2026-04-28",
      "value": 7.62399998664856
    },
    {
      "time": "2026-04-29",
      "value": 7.615799989700317
    },
    {
      "time": "2026-04-30",
      "value": 7.608399982452393
    },
    {
      "time": "2026-05-01",
      "value": 7.600799980163575
    },
    {
      "time": "2026-05-04",
      "value": 7.591599979400635
    },
    {
      "time": "2026-05-05",
      "value": 7.5859999847412105
    },
    {
      "time": "2026-05-06",
      "value": 7.581599979400635
    },
    {
      "time": "2026-05-07",
      "value": 7.576999979019165
    },
    {
      "time": "2026-05-08",
      "value": 7.572999973297119
    },
    {
      "time": "2026-05-11",
      "value": 7.568999977111816
    },
    {
      "time": "2026-05-12",
      "value": 7.562399978637695
    },
    {
      "time": "2026-05-13",
      "value": 7.5581999778747555
    },
    {
      "time": "2026-05-14",
      "value": 7.552599983215332
    },
    {
      "time": "2026-05-15",
      "value": 7.545999984741211
    },
    {
      "time": "2026-05-18",
      "value": 7.538799991607666
    },
    {
      "time": "2026-05-19",
      "value": 7.531799993515015
    },
    {
      "time": "2026-05-20",
      "value": 7.524799995422363
    },
    {
      "time": "2026-05-21",
      "value": 7.518000001907349
    },
    {
      "time": "2026-05-22",
      "value": 7.513200006484985
    },
    {
      "time": "2026-05-26",
      "value": 7.508800001144409
    },
    {
      "time": "2026-05-27",
      "value": 7.505
    },
    {
      "time": "2026-05-28",
      "value": 7.501800003051758
    },
    {
      "time": "2026-05-29",
      "value": 7.4994000053405765
    },
    {
      "time": "2026-06-01",
      "value": 7.497800006866455
    },
    {
      "time": "2026-06-02",
      "value": 7.498600015640259
    },
    {
      "time": "2026-06-03",
      "value": 7.497600011825561
    },
    {
      "time": "2026-06-04",
      "value": 7.499200019836426
    },
    {
      "time": "2026-06-05",
      "value": 7.497800016403199
    },
    {
      "time": "2026-06-08",
      "value": 7.50020001411438
    },
    {
      "time": "2026-06-09",
      "value": 7.5036000156402585
    },
    {
      "time": "2026-06-10",
      "value": 7.506000022888184
    },
    {
      "time": "2026-06-11",
      "value": 7.505400018692017
    },
    {
      "time": "2026-06-12",
      "value": 7.502400016784668
    },
    {
      "time": "2026-06-15",
      "value": 7.5036000156402585
    },
    {
      "time": "2026-06-16",
      "value": 7.5066000175476075
    },
    {
      "time": "2026-06-17",
      "value": 7.507600021362305
    },
    {
      "time": "2026-06-18",
      "value": 7.507400026321411
    },
    {
      "time": "2026-06-22",
      "value": 7.5046000289917
    },
    {
      "time": "2026-06-23",
      "value": 7.503200035095215
    },
    {
      "time": "2026-06-24",
      "value": 7.502400035858154
    },
    {
      "time": "2026-06-25",
      "value": 7.501800031661987
    },
    {
      "time": "2026-06-26",
      "value": 7.502600030899048
    },
    {
      "time": "2026-06-29",
      "value": 7.503800029754639
    },
    {
      "time": "2026-06-30",
      "value": 7.504000034332275
    },
    {
      "time": "2026-07-01",
      "value": 7.504800033569336
    },
    {
      "time": "2026-07-02",
      "value": 7.5062000274658205
    },
    {
      "time": "2026-07-06",
      "value": 7.507800025939941
    },
    {
      "time": "2026-07-07",
      "value": 7.508000030517578
    },
    {
      "time": "2026-07-08",
      "value": 7.508200035095215
    },
    {
      "time": "2026-07-09",
      "value": 7.509000034332275
    },
    {
      "time": "2026-07-10",
      "value": 7.511200037002563
    },
    {
      "time": "2026-07-13",
      "value": 7.512400035858154
    },
    {
      "time": "2026-07-14",
      "value": 7.513600044250488
    },
    {
      "time": "2026-07-15",
      "value": 7.51520004272461
    },
    {
      "time": "2026-07-16",
      "value": 7.518200044631958
    },
    {
      "time": "2026-07-17",
      "value": 7.518400039672851
    },
    {
      "time": "2026-07-20",
      "value": 7.516800041198731
    },
    {
      "time": "2026-07-21",
      "value": 7.513600034713745
    },
    {
      "time": "2026-07-22",
      "value": 7.508400039672852
    },
    {
      "time": "2026-07-23",
      "value": 7.501800041198731
    },
    {
      "time": "2026-07-24",
      "value": 7.4964000415802
    }
  ],
  "analysis": null
}