{
  "ok": true,
  "cached": false,
  "ticker": "WBX",
  "price": 3.95,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Richer Marc Sabe",
      "title": "Director",
      "is_csuite": 0,
      "value": 1364504,
      "avg_price": 2.72,
      "filing_date": "2026-07-02"
    },
    {
      "owner": "Mera Francisco Jose Riberas",
      "title": "Director",
      "is_csuite": 0,
      "value": 1364504,
      "avg_price": 2.72,
      "filing_date": "2026-07-02"
    },
    {
      "owner": "Escorsa Enric Asuncion",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 886929,
      "avg_price": 2.72,
      "filing_date": "2026-07-02"
    },
    {
      "owner": "Aguera Pedro Alonso",
      "title": "Director",
      "is_csuite": 0,
      "value": 1364504,
      "avg_price": 2.72,
      "filing_date": "2026-07-02"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-07-02",
      "n_insiders": 4,
      "score": 5,
      "cluster_value": 4980441,
      "acted": 1,
      "filter_notes": "no track record yet"
    }
  ],
  "bot_positions": [
    {
      "entry_date": "2026-07-02",
      "entry_price": 4.16,
      "qty": 240.384624,
      "exit_date": "2026-07-16",
      "exit_price": 4.71,
      "status": "closed",
      "exit_reason": "trail_stop"
    }
  ],
  "headlines": [
    {
      "title": "Wallbox and Turning Point Energy Surpass 10,000 EV Chargers Deployed Across Saudi Arabia",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/energy/articles/wallbox-turning-point-energy-surpass-105000915.html",
      "published": "2026-07-15"
    },
    {
      "title": "Wallbox Announces Timing of its Second Quarter 2026 Financial Results",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/wallbox-announces-timing-second-quarter-105000968.html",
      "published": "2026-07-07"
    },
    {
      "title": "Wallbox Reports Plan to Regain NYSE Compliance Accepted",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wallbox-reports-plan-regain-nyse-215429755.html",
      "published": "2026-07-06"
    },
    {
      "title": "Wallbox Announces NYSE Acceptance of Plan to Regain Compliance with Continued Listing Standards",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wallbox-announces-nyse-acceptance-plan-203500713.html",
      "published": "2026-07-06"
    },
    {
      "title": "Update: Wallbox Closes $13.5 Million Equity Raising, Secures New Investment From Focus",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wallbox-closes-13-5-million-133438256.html",
      "published": "2026-07-02"
    },
    {
      "title": "Sector Update: Tech Stocks Advance Premarket Thursday",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/sector-tech-stocks-advance-premarket-131134773.html",
      "published": "2026-07-02"
    },
    {
      "title": "Wallbox Closes $13.5 Million Equity Raising, Secures New Investment From Focus",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/wallbox-closes-13-5-million-112115331.html",
      "published": "2026-07-02"
    },
    {
      "title": "Wallbox Completes Approximately €11.8 Million Equity Raise and Secures Additional €4 Million Investment",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/articles/wallbox-completes-approximately-11-8-103800224.html",
      "published": "2026-07-02"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 6.480000019073486,
      "high": 6.543000221252441,
      "low": 6,
      "close": 6.150000095367432,
      "volume": 17400
    },
    {
      "time": "2025-07-28",
      "open": 6.239999771118164,
      "high": 6.239999771118164,
      "low": 5.900000095367432,
      "close": 5.920000076293945,
      "volume": 14500
    },
    {
      "time": "2025-07-29",
      "open": 5.940000057220459,
      "high": 6.061999797821045,
      "low": 5.489999771118164,
      "close": 5.539999961853027,
      "volume": 32500
    },
    {
      "time": "2025-07-30",
      "open": 5.550000190734863,
      "high": 5.619999885559082,
      "low": 5.429999828338623,
      "close": 5.429999828338623,
      "volume": 18000
    },
    {
      "time": "2025-07-31",
      "open": 5.409999847412109,
      "high": 5.5,
      "low": 5.03000020980835,
      "close": 5.170000076293945,
      "volume": 23600
    },
    {
      "time": "2025-08-01",
      "open": 5.03000020980835,
      "high": 5.03000020980835,
      "low": 4.751999855041504,
      "close": 4.829999923706055,
      "volume": 35500
    },
    {
      "time": "2025-08-04",
      "open": 4.820000171661377,
      "high": 5.125,
      "low": 4.800000190734863,
      "close": 4.889999866485596,
      "volume": 36100
    },
    {
      "time": "2025-08-05",
      "open": 4.860000133514404,
      "high": 5.045000076293945,
      "low": 4.599999904632568,
      "close": 4.639999866485596,
      "volume": 26400
    },
    {
      "time": "2025-08-06",
      "open": 4.75,
      "high": 4.849999904632568,
      "low": 4.210000038146973,
      "close": 4.28000020980835,
      "volume": 36800
    },
    {
      "time": "2025-08-07",
      "open": 4.260000228881836,
      "high": 4.451000213623047,
      "low": 4.260000228881836,
      "close": 4.289999961853027,
      "volume": 19600
    },
    {
      "time": "2025-08-08",
      "open": 4.28000020980835,
      "high": 4.489999771118164,
      "low": 4.150000095367432,
      "close": 4.360000133514404,
      "volume": 16800
    },
    {
      "time": "2025-08-11",
      "open": 4.309999942779541,
      "high": 4.480000019073486,
      "low": 4.26200008392334,
      "close": 4.389999866485596,
      "volume": 19300
    },
    {
      "time": "2025-08-12",
      "open": 4.489999771118164,
      "high": 4.75,
      "low": 4.436999797821045,
      "close": 4.550000190734863,
      "volume": 11300
    },
    {
      "time": "2025-08-13",
      "open": 4.550000190734863,
      "high": 4.769999980926514,
      "low": 4.460000038146973,
      "close": 4.550000190734863,
      "volume": 21500
    },
    {
      "time": "2025-08-14",
      "open": 4.440000057220459,
      "high": 4.5,
      "low": 4.363999843597412,
      "close": 4.449999809265137,
      "volume": 4100
    },
    {
      "time": "2025-08-15",
      "open": 4.386000156402588,
      "high": 4.550000190734863,
      "low": 4.25,
      "close": 4.360000133514404,
      "volume": 11900
    },
    {
      "time": "2025-08-18",
      "open": 4.260000228881836,
      "high": 4.690000057220459,
      "low": 4.260000228881836,
      "close": 4.349999904632568,
      "volume": 8300
    },
    {
      "time": "2025-08-19",
      "open": 4.289999961853027,
      "high": 4.889999866485596,
      "low": 4.257999897003174,
      "close": 4.800000190734863,
      "volume": 32500
    },
    {
      "time": "2025-08-20",
      "open": 4.900000095367432,
      "high": 4.900000095367432,
      "low": 4.482999801635742,
      "close": 4.690000057220459,
      "volume": 13200
    },
    {
      "time": "2025-08-21",
      "open": 4.710000038146973,
      "high": 4.710000038146973,
      "low": 4.5,
      "close": 4.559999942779541,
      "volume": 12900
    },
    {
      "time": "2025-08-22",
      "open": 4.5,
      "high": 4.690000057220459,
      "low": 4.364999771118164,
      "close": 4.579999923706055,
      "volume": 19600
    },
    {
      "time": "2025-08-25",
      "open": 4.489999771118164,
      "high": 4.578000068664551,
      "low": 4.440000057220459,
      "close": 4.480000019073486,
      "volume": 10300
    },
    {
      "time": "2025-08-26",
      "open": 4.400000095367432,
      "high": 4.425000190734863,
      "low": 4.314000129699707,
      "close": 4.349999904632568,
      "volume": 10700
    },
    {
      "time": "2025-08-27",
      "open": 4.260000228881836,
      "high": 4.500999927520752,
      "low": 4.21999979019165,
      "close": 4.260000228881836,
      "volume": 30900
    },
    {
      "time": "2025-08-28",
      "open": 4.210000038146973,
      "high": 4.28000020980835,
      "low": 4.050000190734863,
      "close": 4.085000038146973,
      "volume": 21500
    },
    {
      "time": "2025-08-29",
      "open": 4.070000171661377,
      "high": 4.289999961853027,
      "low": 3.7899999618530273,
      "close": 4.039999961853027,
      "volume": 50100
    },
    {
      "time": "2025-09-02",
      "open": 3.880000114440918,
      "high": 4.099999904632568,
      "low": 3.880000114440918,
      "close": 3.950000047683716,
      "volume": 23200
    },
    {
      "time": "2025-09-03",
      "open": 3.8499999046325684,
      "high": 3.9149999618530273,
      "low": 3.690000057220459,
      "close": 3.859999895095825,
      "volume": 26100
    },
    {
      "time": "2025-09-04",
      "open": 3.7899999618530273,
      "high": 4.0370001792907715,
      "low": 3.75,
      "close": 3.8399999141693115,
      "volume": 7900
    },
    {
      "time": "2025-09-05",
      "open": 3.9200000762939453,
      "high": 3.9600000381469727,
      "low": 3.880000114440918,
      "close": 3.950000047683716,
      "volume": 13700
    },
    {
      "time": "2025-09-08",
      "open": 3.950000047683716,
      "high": 3.9769999980926514,
      "low": 3.9000000953674316,
      "close": 3.930000066757202,
      "volume": 5900
    },
    {
      "time": "2025-09-09",
      "open": 3.869999885559082,
      "high": 3.9070000648498535,
      "low": 3.859999895095825,
      "close": 3.859999895095825,
      "volume": 10400
    },
    {
      "time": "2025-09-10",
      "open": 3.9600000381469727,
      "high": 3.9600000381469727,
      "low": 3.8499999046325684,
      "close": 3.940000057220459,
      "volume": 6900
    },
    {
      "time": "2025-09-11",
      "open": 3.890000104904175,
      "high": 4.230000019073486,
      "low": 3.890000104904175,
      "close": 4.159999847412109,
      "volume": 36400
    },
    {
      "time": "2025-09-12",
      "open": 4.021999835968018,
      "high": 4.150000095367432,
      "low": 3.990000009536743,
      "close": 4.03000020980835,
      "volume": 13400
    },
    {
      "time": "2025-09-15",
      "open": 4.050000190734863,
      "high": 4.050000190734863,
      "low": 3.937000036239624,
      "close": 4.019999980926514,
      "volume": 9600
    },
    {
      "time": "2025-09-16",
      "open": 4.050000190734863,
      "high": 4.199999809265137,
      "low": 3.9700000286102295,
      "close": 4.070000171661377,
      "volume": 14100
    },
    {
      "time": "2025-09-17",
      "open": 4.010000228881836,
      "high": 4.170000076293945,
      "low": 4.010000228881836,
      "close": 4.110000133514404,
      "volume": 16000
    },
    {
      "time": "2025-09-18",
      "open": 4.099999904632568,
      "high": 4.159999847412109,
      "low": 4.059999942779541,
      "close": 4.099999904632568,
      "volume": 17300
    },
    {
      "time": "2025-09-19",
      "open": 4.059999942779541,
      "high": 4.184000015258789,
      "low": 4.059999942779541,
      "close": 4.159999847412109,
      "volume": 9000
    },
    {
      "time": "2025-09-22",
      "open": 4.119999885559082,
      "high": 4.28000020980835,
      "low": 4.089000225067139,
      "close": 4.28000020980835,
      "volume": 10600
    },
    {
      "time": "2025-09-23",
      "open": 4.300000190734863,
      "high": 4.869999885559082,
      "low": 4.25,
      "close": 4.699999809265137,
      "volume": 72200
    },
    {
      "time": "2025-09-24",
      "open": 4.789999961853027,
      "high": 4.938000202178955,
      "low": 4.53000020980835,
      "close": 4.849999904632568,
      "volume": 22500
    },
    {
      "time": "2025-09-25",
      "open": 4.730000019073486,
      "high": 4.849999904632568,
      "low": 4.599999904632568,
      "close": 4.760000228881836,
      "volume": 15700
    },
    {
      "time": "2025-09-26",
      "open": 4.71999979019165,
      "high": 4.78000020980835,
      "low": 4.539999961853027,
      "close": 4.550000190734863,
      "volume": 5500
    },
    {
      "time": "2025-09-29",
      "open": 4.75,
      "high": 4.790999889373779,
      "low": 4.635000228881836,
      "close": 4.730000019073486,
      "volume": 15000
    },
    {
      "time": "2025-09-30",
      "open": 4.610000133514404,
      "high": 4.630000114440918,
      "low": 4.400000095367432,
      "close": 4.46999979019165,
      "volume": 20700
    },
    {
      "time": "2025-10-01",
      "open": 4.409999847412109,
      "high": 4.748000144958496,
      "low": 4.409999847412109,
      "close": 4.550000190734863,
      "volume": 37200
    },
    {
      "time": "2025-10-02",
      "open": 4.550000190734863,
      "high": 4.610000133514404,
      "low": 4.389999866485596,
      "close": 4.579999923706055,
      "volume": 11500
    },
    {
      "time": "2025-10-03",
      "open": 4.679999828338623,
      "high": 5.420000076293945,
      "low": 4.679999828338623,
      "close": 5.230000019073486,
      "volume": 62700
    },
    {
      "time": "2025-10-06",
      "open": 5.190000057220459,
      "high": 5.735000133514404,
      "low": 5.190000057220459,
      "close": 5.670000076293945,
      "volume": 52800
    },
    {
      "time": "2025-10-07",
      "open": 5.840000152587891,
      "high": 6.480000019073486,
      "low": 5.696000099182129,
      "close": 6.329999923706055,
      "volume": 109800
    },
    {
      "time": "2025-10-08",
      "open": 6.489999771118164,
      "high": 7.829999923706055,
      "low": 6.489999771118164,
      "close": 6.739999771118164,
      "volume": 188600
    },
    {
      "time": "2025-10-09",
      "open": 7.309999942779541,
      "high": 7.386000156402588,
      "low": 6.510000228881836,
      "close": 6.639999866485596,
      "volume": 62600
    },
    {
      "time": "2025-10-10",
      "open": 6.670000076293945,
      "high": 6.929999828338623,
      "low": 6,
      "close": 6.110000133514404,
      "volume": 67000
    },
    {
      "time": "2025-10-13",
      "open": 6.119999885559082,
      "high": 7.118000030517578,
      "low": 6.050000190734863,
      "close": 6.920000076293945,
      "volume": 38200
    },
    {
      "time": "2025-10-14",
      "open": 7.099999904632568,
      "high": 7.317999839782715,
      "low": 6.925000190734863,
      "close": 7.190000057220459,
      "volume": 51800
    },
    {
      "time": "2025-10-15",
      "open": 7.230000019073486,
      "high": 7.599999904632568,
      "low": 7,
      "close": 7.070000171661377,
      "volume": 22700
    },
    {
      "time": "2025-10-16",
      "open": 7.059999942779541,
      "high": 7.497000217437744,
      "low": 6.28000020980835,
      "close": 6.320000171661377,
      "volume": 33100
    },
    {
      "time": "2025-10-17",
      "open": 6.260000228881836,
      "high": 6.420000076293945,
      "low": 6.010000228881836,
      "close": 6.010000228881836,
      "volume": 15800
    },
    {
      "time": "2025-10-20",
      "open": 6.019999980926514,
      "high": 6.03000020980835,
      "low": 5.309999942779541,
      "close": 5.409999847412109,
      "volume": 44800
    },
    {
      "time": "2025-10-21",
      "open": 5.5,
      "high": 5.5980000495910645,
      "low": 5.269999980926514,
      "close": 5.389999866485596,
      "volume": 24300
    },
    {
      "time": "2025-10-22",
      "open": 5.380000114440918,
      "high": 5.5,
      "low": 5,
      "close": 5.179999828338623,
      "volume": 74500
    },
    {
      "time": "2025-10-23",
      "open": 5.070000171661377,
      "high": 5.324999809265137,
      "low": 4.949999809265137,
      "close": 4.980000019073486,
      "volume": 73700
    },
    {
      "time": "2025-10-24",
      "open": 5,
      "high": 5.349999904632568,
      "low": 4.690000057220459,
      "close": 4.949999809265137,
      "volume": 31300
    },
    {
      "time": "2025-10-27",
      "open": 5.059999942779541,
      "high": 5.21999979019165,
      "low": 4.699999809265137,
      "close": 4.900000095367432,
      "volume": 26100
    },
    {
      "time": "2025-10-28",
      "open": 4.820000171661377,
      "high": 4.940000057220459,
      "low": 4.809999942779541,
      "close": 4.889999866485596,
      "volume": 16300
    },
    {
      "time": "2025-10-29",
      "open": 4.800000190734863,
      "high": 4.980000019073486,
      "low": 4.639999866485596,
      "close": 4.829999923706055,
      "volume": 15600
    },
    {
      "time": "2025-10-30",
      "open": 4.840000152587891,
      "high": 4.929999828338623,
      "low": 4.650000095367432,
      "close": 4.800000190734863,
      "volume": 13000
    },
    {
      "time": "2025-10-31",
      "open": 4.869999885559082,
      "high": 4.938000202178955,
      "low": 4.711999893188477,
      "close": 4.869999885559082,
      "volume": 9200
    },
    {
      "time": "2025-11-03",
      "open": 4.920000076293945,
      "high": 4.920000076293945,
      "low": 4.710000038146973,
      "close": 4.769999980926514,
      "volume": 17900
    },
    {
      "time": "2025-11-04",
      "open": 4.679999828338623,
      "high": 4.761000156402588,
      "low": 4.380000114440918,
      "close": 4.380000114440918,
      "volume": 56600
    },
    {
      "time": "2025-11-05",
      "open": 4.400000095367432,
      "high": 4.610000133514404,
      "low": 4.050000190734863,
      "close": 4.210000038146973,
      "volume": 24800
    },
    {
      "time": "2025-11-06",
      "open": 4.300000190734863,
      "high": 4.320000171661377,
      "low": 4.03000020980835,
      "close": 4.110000133514404,
      "volume": 16800
    },
    {
      "time": "2025-11-07",
      "open": 4.059999942779541,
      "high": 4.198999881744385,
      "low": 3.9100000858306885,
      "close": 4.039999961853027,
      "volume": 18600
    },
    {
      "time": "2025-11-10",
      "open": 4.019999980926514,
      "high": 4.28000020980835,
      "low": 3.8499999046325684,
      "close": 3.8499999046325684,
      "volume": 36800
    },
    {
      "time": "2025-11-11",
      "open": 3.8499999046325684,
      "high": 4.043000221252441,
      "low": 3.75,
      "close": 3.7899999618530273,
      "volume": 24900
    },
    {
      "time": "2025-11-12",
      "open": 3.75,
      "high": 3.8499999046325684,
      "low": 3.5199999809265137,
      "close": 3.5199999809265137,
      "volume": 55100
    },
    {
      "time": "2025-11-13",
      "open": 3.509999990463257,
      "high": 3.740000009536743,
      "low": 3.509999990463257,
      "close": 3.5199999809265137,
      "volume": 31400
    },
    {
      "time": "2025-11-14",
      "open": 3.509999990463257,
      "high": 3.6500000953674316,
      "low": 3.509999990463257,
      "close": 3.5199999809265137,
      "volume": 25500
    },
    {
      "time": "2025-11-17",
      "open": 3.5399999618530273,
      "high": 3.609999895095825,
      "low": 3.299999952316284,
      "close": 3.509999990463257,
      "volume": 41300
    },
    {
      "time": "2025-11-18",
      "open": 3.4800000190734863,
      "high": 3.5,
      "low": 3.184999942779541,
      "close": 3.2699999809265137,
      "volume": 28000
    },
    {
      "time": "2025-11-19",
      "open": 3.299999952316284,
      "high": 3.3499999046325684,
      "low": 3.190000057220459,
      "close": 3.2699999809265137,
      "volume": 11700
    },
    {
      "time": "2025-11-20",
      "open": 3.4700000286102295,
      "high": 3.4700000286102295,
      "low": 3.000999927520752,
      "close": 3.0450000762939453,
      "volume": 17400
    },
    {
      "time": "2025-11-21",
      "open": 3.1500000953674316,
      "high": 3.1500000953674316,
      "low": 2.8499999046325684,
      "close": 3.0399999618530273,
      "volume": 50200
    },
    {
      "time": "2025-11-24",
      "open": 2.9800000190734863,
      "high": 3.0899999141693115,
      "low": 2.9800000190734863,
      "close": 3.0299999713897705,
      "volume": 21000
    },
    {
      "time": "2025-11-25",
      "open": 2.990000009536743,
      "high": 3.259999990463257,
      "low": 2.990000009536743,
      "close": 3.2300000190734863,
      "volume": 19400
    },
    {
      "time": "2025-11-26",
      "open": 3.180000066757202,
      "high": 3.299999952316284,
      "low": 3.1600000858306885,
      "close": 3.2699999809265137,
      "volume": 6300
    },
    {
      "time": "2025-11-28",
      "open": 3.299999952316284,
      "high": 3.6489999294281006,
      "low": 3.299999952316284,
      "close": 3.630000114440918,
      "volume": 46200
    },
    {
      "time": "2025-12-01",
      "open": 3.9700000286102295,
      "high": 3.9700000286102295,
      "low": 3.2709999084472656,
      "close": 3.559999942779541,
      "volume": 52200
    },
    {
      "time": "2025-12-02",
      "open": 3.5799999237060547,
      "high": 3.5799999237060547,
      "low": 3.299999952316284,
      "close": 3.319999933242798,
      "volume": 28000
    },
    {
      "time": "2025-12-03",
      "open": 3.309999942779541,
      "high": 3.3340001106262207,
      "low": 3.2100000381469727,
      "close": 3.259999990463257,
      "volume": 8300
    },
    {
      "time": "2025-12-04",
      "open": 3.299999952316284,
      "high": 3.4000000953674316,
      "low": 3.246999979019165,
      "close": 3.380000114440918,
      "volume": 14800
    },
    {
      "time": "2025-12-05",
      "open": 3.4100000858306885,
      "high": 3.5199999809265137,
      "low": 3.3299999237060547,
      "close": 3.359999895095825,
      "volume": 20300
    },
    {
      "time": "2025-12-08",
      "open": 3.309999942779541,
      "high": 3.4200000762939453,
      "low": 3.2200000286102295,
      "close": 3.2699999809265137,
      "volume": 25000
    },
    {
      "time": "2025-12-09",
      "open": 3.240000009536743,
      "high": 3.259999990463257,
      "low": 2.9200000762939453,
      "close": 3.1500000953674316,
      "volume": 29800
    },
    {
      "time": "2025-12-10",
      "open": 3.069999933242798,
      "high": 3.1489999294281006,
      "low": 3.0199999809265137,
      "close": 3.059999942779541,
      "volume": 35600
    },
    {
      "time": "2025-12-11",
      "open": 3.049999952316284,
      "high": 3.2149999141693115,
      "low": 3.049999952316284,
      "close": 3.0899999141693115,
      "volume": 19000
    },
    {
      "time": "2025-12-12",
      "open": 3.0799999237060547,
      "high": 3.180000066757202,
      "low": 2.9000000953674316,
      "close": 3.0299999713897705,
      "volume": 35400
    },
    {
      "time": "2025-12-15",
      "open": 3.059999942779541,
      "high": 3.200000047683716,
      "low": 3,
      "close": 3.0299999713897705,
      "volume": 32900
    },
    {
      "time": "2025-12-16",
      "open": 3.0199999809265137,
      "high": 3.359999895095825,
      "low": 2.880000114440918,
      "close": 3.200000047683716,
      "volume": 43800
    },
    {
      "time": "2025-12-17",
      "open": 3.200000047683716,
      "high": 3.25,
      "low": 3,
      "close": 3,
      "volume": 21800
    },
    {
      "time": "2025-12-18",
      "open": 3.0350000858306885,
      "high": 3.0999999046325684,
      "low": 2.890000104904175,
      "close": 2.9000000953674316,
      "volume": 34300
    },
    {
      "time": "2025-12-19",
      "open": 2.8299999237060547,
      "high": 3.0399999618530273,
      "low": 2.8299999237060547,
      "close": 2.930000066757202,
      "volume": 27800
    },
    {
      "time": "2025-12-22",
      "open": 2.9000000953674316,
      "high": 3,
      "low": 2.8299999237060547,
      "close": 2.859999895095825,
      "volume": 66600
    },
    {
      "time": "2025-12-23",
      "open": 2.8399999141693115,
      "high": 2.864000082015991,
      "low": 2.750999927520752,
      "close": 2.799999952316284,
      "volume": 55500
    },
    {
      "time": "2025-12-24",
      "open": 2.7699999809265137,
      "high": 2.819999933242798,
      "low": 2.7200000286102295,
      "close": 2.7799999713897705,
      "volume": 21000
    },
    {
      "time": "2025-12-26",
      "open": 2.7899999618530273,
      "high": 2.799999952316284,
      "low": 2.7300000190734863,
      "close": 2.7699999809265137,
      "volume": 18000
    },
    {
      "time": "2025-12-29",
      "open": 2.740000009536743,
      "high": 2.75,
      "low": 2.490000009536743,
      "close": 2.5799999237060547,
      "volume": 54200
    },
    {
      "time": "2025-12-30",
      "open": 2.559999942779541,
      "high": 2.640000104904175,
      "low": 2.509999990463257,
      "close": 2.509999990463257,
      "volume": 49800
    },
    {
      "time": "2025-12-31",
      "open": 2.4800000190734863,
      "high": 2.490000009536743,
      "low": 2.299999952316284,
      "close": 2.3399999141693115,
      "volume": 52500
    },
    {
      "time": "2026-01-02",
      "open": 2.4100000858306885,
      "high": 2.549999952316284,
      "low": 2.359999895095825,
      "close": 2.430000066757202,
      "volume": 34900
    },
    {
      "time": "2026-01-05",
      "open": 2.549999952316284,
      "high": 2.684999942779541,
      "low": 2.4600000381469727,
      "close": 2.6600000858306885,
      "volume": 25800
    },
    {
      "time": "2026-01-06",
      "open": 2.700000047683716,
      "high": 3.0799999237060547,
      "low": 2.700000047683716,
      "close": 3.069999933242798,
      "volume": 123000
    },
    {
      "time": "2026-01-07",
      "open": 3.190000057220459,
      "high": 3.190000057220459,
      "low": 3.0999999046325684,
      "close": 3.130000114440918,
      "volume": 70300
    },
    {
      "time": "2026-01-08",
      "open": 3.109999895095825,
      "high": 3.180000066757202,
      "low": 2.940000057220459,
      "close": 3.049999952316284,
      "volume": 15600
    },
    {
      "time": "2026-01-09",
      "open": 3.049999952316284,
      "high": 3.061000108718872,
      "low": 2.9649999141693115,
      "close": 2.9800000190734863,
      "volume": 5600
    },
    {
      "time": "2026-01-12",
      "open": 3.009999990463257,
      "high": 3.0799999237060547,
      "low": 2.9600000381469727,
      "close": 2.990000009536743,
      "volume": 8100
    },
    {
      "time": "2026-01-13",
      "open": 2.9800000190734863,
      "high": 2.990000009536743,
      "low": 2.9000000953674316,
      "close": 2.9600000381469727,
      "volume": 17900
    },
    {
      "time": "2026-01-14",
      "open": 3.069999933242798,
      "high": 3.130000114440918,
      "low": 2.940000057220459,
      "close": 3.0899999141693115,
      "volume": 27600
    },
    {
      "time": "2026-01-15",
      "open": 3.049999952316284,
      "high": 3.119999885559082,
      "low": 2.9200000762939453,
      "close": 2.990000009536743,
      "volume": 9900
    },
    {
      "time": "2026-01-16",
      "open": 2.9800000190734863,
      "high": 3.0199999809265137,
      "low": 2.8399999141693115,
      "close": 3.009999990463257,
      "volume": 16300
    },
    {
      "time": "2026-01-20",
      "open": 2.9700000286102295,
      "high": 2.9749999046325684,
      "low": 2.9000000953674316,
      "close": 2.9200000762939453,
      "volume": 7000
    },
    {
      "time": "2026-01-21",
      "open": 2.890000104904175,
      "high": 2.934999942779541,
      "low": 2.869999885559082,
      "close": 2.880000114440918,
      "volume": 4900
    },
    {
      "time": "2026-01-22",
      "open": 2.869999885559082,
      "high": 3.0799999237060547,
      "low": 2.869999885559082,
      "close": 3.009999990463257,
      "volume": 7000
    },
    {
      "time": "2026-01-23",
      "open": 2.990000009536743,
      "high": 3.0799999237060547,
      "low": 2.990000009536743,
      "close": 3.009999990463257,
      "volume": 4400
    },
    {
      "time": "2026-01-26",
      "open": 3.0899999141693115,
      "high": 3.0899999141693115,
      "low": 2.9690001010894775,
      "close": 3.009999990463257,
      "volume": 6000
    },
    {
      "time": "2026-01-27",
      "open": 2.992000102996826,
      "high": 3.059999942779541,
      "low": 2.9639999866485596,
      "close": 2.990000009536743,
      "volume": 9200
    },
    {
      "time": "2026-01-28",
      "open": 3.0199999809265137,
      "high": 3.0799999237060547,
      "low": 2.930000066757202,
      "close": 2.9700000286102295,
      "volume": 20000
    },
    {
      "time": "2026-01-29",
      "open": 2.930000066757202,
      "high": 2.9700000286102295,
      "low": 2.9200000762939453,
      "close": 2.940000057220459,
      "volume": 7700
    },
    {
      "time": "2026-01-30",
      "open": 2.990000009536743,
      "high": 2.990000009536743,
      "low": 2.880000114440918,
      "close": 2.940000057220459,
      "volume": 2300
    },
    {
      "time": "2026-02-02",
      "open": 2.869999885559082,
      "high": 2.950000047683716,
      "low": 2.869999885559082,
      "close": 2.869999885559082,
      "volume": 2600
    },
    {
      "time": "2026-02-03",
      "open": 2.8399999141693115,
      "high": 2.9489998817443848,
      "low": 2.690000057220459,
      "close": 2.7200000286102295,
      "volume": 15200
    },
    {
      "time": "2026-02-04",
      "open": 2.8499999046325684,
      "high": 2.890000104904175,
      "low": 2.799999952316284,
      "close": 2.809999942779541,
      "volume": 13000
    },
    {
      "time": "2026-02-05",
      "open": 2.700000047683716,
      "high": 2.796999931335449,
      "low": 2.509999990463257,
      "close": 2.549999952316284,
      "volume": 18800
    },
    {
      "time": "2026-02-06",
      "open": 2.549999952316284,
      "high": 2.746999979019165,
      "low": 2.549999952316284,
      "close": 2.6010000705718994,
      "volume": 5500
    },
    {
      "time": "2026-02-09",
      "open": 2.569999933242798,
      "high": 2.799999952316284,
      "low": 2.509999990463257,
      "close": 2.700000047683716,
      "volume": 11800
    },
    {
      "time": "2026-02-10",
      "open": 2.7100000381469727,
      "high": 2.799999952316284,
      "low": 2.7100000381469727,
      "close": 2.7200000286102295,
      "volume": 15900
    },
    {
      "time": "2026-02-11",
      "open": 2.690000057220459,
      "high": 2.690000057220459,
      "low": 2.619999885559082,
      "close": 2.619999885559082,
      "volume": 9300
    },
    {
      "time": "2026-02-12",
      "open": 2.890000104904175,
      "high": 2.9000000953674316,
      "low": 2.740000009536743,
      "close": 2.8399999141693115,
      "volume": 29000
    },
    {
      "time": "2026-02-13",
      "open": 2.940000057220459,
      "high": 3.1500000953674316,
      "low": 2.8499999046325684,
      "close": 3.0899999141693115,
      "volume": 15200
    },
    {
      "time": "2026-02-17",
      "open": 3,
      "high": 3.069999933242798,
      "low": 2.930000066757202,
      "close": 2.9700000286102295,
      "volume": 9400
    },
    {
      "time": "2026-02-18",
      "open": 3.069999933242798,
      "high": 3.075000047683716,
      "low": 2.8299999237060547,
      "close": 3.0299999713897705,
      "volume": 3400
    },
    {
      "time": "2026-02-19",
      "open": 3.0260000228881836,
      "high": 3.1500000953674316,
      "low": 2.9700000286102295,
      "close": 3.1500000953674316,
      "volume": 7100
    },
    {
      "time": "2026-02-20",
      "open": 3.069999933242798,
      "high": 3.390000104904175,
      "low": 3.069999933242798,
      "close": 3.390000104904175,
      "volume": 26600
    },
    {
      "time": "2026-02-23",
      "open": 3.4000000953674316,
      "high": 3.509999990463257,
      "low": 3.2709999084472656,
      "close": 3.4700000286102295,
      "volume": 24900
    },
    {
      "time": "2026-02-24",
      "open": 3.4800000190734863,
      "high": 3.509999990463257,
      "low": 3.424999952316284,
      "close": 3.5,
      "volume": 11900
    },
    {
      "time": "2026-02-25",
      "open": 3.5,
      "high": 3.5,
      "low": 3.1500000953674316,
      "close": 3.25,
      "volume": 63700
    },
    {
      "time": "2026-02-26",
      "open": 3.25,
      "high": 3.319999933242798,
      "low": 3.119999885559082,
      "close": 3.130000114440918,
      "volume": 9700
    },
    {
      "time": "2026-02-27",
      "open": 3.119999885559082,
      "high": 3.2300000190734863,
      "low": 3.119999885559082,
      "close": 3.2100000381469727,
      "volume": 6700
    },
    {
      "time": "2026-03-02",
      "open": 3.0999999046325684,
      "high": 3.203000068664551,
      "low": 3.0999999046325684,
      "close": 3.1600000858306885,
      "volume": 4700
    },
    {
      "time": "2026-03-03",
      "open": 3.119999885559082,
      "high": 3.3299999237060547,
      "low": 2.8499999046325684,
      "close": 3.009999990463257,
      "volume": 54200
    },
    {
      "time": "2026-03-04",
      "open": 3.1500000953674316,
      "high": 3.1500000953674316,
      "low": 2.7899999618530273,
      "close": 2.990000009536743,
      "volume": 33500
    },
    {
      "time": "2026-03-05",
      "open": 3.190000057220459,
      "high": 3.190000057220459,
      "low": 2.799999952316284,
      "close": 3.0399999618530273,
      "volume": 22400
    },
    {
      "time": "2026-03-06",
      "open": 2.9100000858306885,
      "high": 2.9600000381469727,
      "low": 2.805000066757202,
      "close": 2.890000104904175,
      "volume": 4000
    },
    {
      "time": "2026-03-09",
      "open": 2.7799999713897705,
      "high": 2.9800000190734863,
      "low": 2.7699999809265137,
      "close": 2.890000104904175,
      "volume": 27500
    },
    {
      "time": "2026-03-10",
      "open": 2.8380000591278076,
      "high": 2.8499999046325684,
      "low": 2.7799999713897705,
      "close": 2.799999952316284,
      "volume": 15100
    },
    {
      "time": "2026-03-11",
      "open": 2.759999990463257,
      "high": 2.7920000553131104,
      "low": 2.5299999713897705,
      "close": 2.6600000858306885,
      "volume": 24000
    },
    {
      "time": "2026-03-12",
      "open": 2.5999999046325684,
      "high": 2.7799999713897705,
      "low": 2.5999999046325684,
      "close": 2.6600000858306885,
      "volume": 16300
    },
    {
      "time": "2026-03-13",
      "open": 2.7300000190734863,
      "high": 2.740000009536743,
      "low": 2.549999952316284,
      "close": 2.680000066757202,
      "volume": 8100
    },
    {
      "time": "2026-03-16",
      "open": 2.6500000953674316,
      "high": 2.752000093460083,
      "low": 2.5399999618530273,
      "close": 2.619999885559082,
      "volume": 15300
    },
    {
      "time": "2026-03-17",
      "open": 2.611999988555908,
      "high": 2.6500000953674316,
      "low": 2.549999952316284,
      "close": 2.549999952316284,
      "volume": 17400
    },
    {
      "time": "2026-03-18",
      "open": 2.5899999141693115,
      "high": 2.6700000762939453,
      "low": 2.5199999809265137,
      "close": 2.5799999237060547,
      "volume": 8500
    },
    {
      "time": "2026-03-19",
      "open": 2.5399999618530273,
      "high": 2.640000104904175,
      "low": 2.5399999618530273,
      "close": 2.5999999046325684,
      "volume": 3400
    },
    {
      "time": "2026-03-20",
      "open": 2.549999952316284,
      "high": 2.619999885559082,
      "low": 2.509999990463257,
      "close": 2.569999933242798,
      "volume": 11600
    },
    {
      "time": "2026-03-23",
      "open": 2.5220000743865967,
      "high": 2.5899999141693115,
      "low": 2.5220000743865967,
      "close": 2.5899999141693115,
      "volume": 11600
    },
    {
      "time": "2026-03-24",
      "open": 2.5999999046325684,
      "high": 2.7300000190734863,
      "low": 2.5999999046325684,
      "close": 2.690000057220459,
      "volume": 16000
    },
    {
      "time": "2026-03-25",
      "open": 2.799999952316284,
      "high": 2.799999952316284,
      "low": 2.569999933242798,
      "close": 2.5999999046325684,
      "volume": 22600
    },
    {
      "time": "2026-03-26",
      "open": 2.619999885559082,
      "high": 2.6600000858306885,
      "low": 2.609999895095825,
      "close": 2.619999885559082,
      "volume": 3300
    },
    {
      "time": "2026-03-27",
      "open": 2.549999952316284,
      "high": 2.680000066757202,
      "low": 2.5,
      "close": 2.509999990463257,
      "volume": 23300
    },
    {
      "time": "2026-03-30",
      "open": 2.5,
      "high": 2.5999999046325684,
      "low": 2.4200000762939453,
      "close": 2.4600000381469727,
      "volume": 15800
    },
    {
      "time": "2026-03-31",
      "open": 2.4100000858306885,
      "high": 2.4800000190734863,
      "low": 2.4000000953674316,
      "close": 2.4800000190734863,
      "volume": 13800
    },
    {
      "time": "2026-04-01",
      "open": 2.700000047683716,
      "high": 3.190000057220459,
      "low": 2.4690001010894775,
      "close": 3.0399999618530273,
      "volume": 63200
    },
    {
      "time": "2026-04-02",
      "open": 3.180000066757202,
      "high": 3.4200000762939453,
      "low": 3.0999999046325684,
      "close": 3.2699999809265137,
      "volume": 53100
    },
    {
      "time": "2026-04-06",
      "open": 3.049999952316284,
      "high": 3.200000047683716,
      "low": 2.924999952316284,
      "close": 3.0899999141693115,
      "volume": 29800
    },
    {
      "time": "2026-04-07",
      "open": 3.119999885559082,
      "high": 3.2899999618530273,
      "low": 2.6700000762939453,
      "close": 2.8299999237060547,
      "volume": 19500
    },
    {
      "time": "2026-04-08",
      "open": 2.880000114440918,
      "high": 3.115000009536743,
      "low": 2.880000114440918,
      "close": 3.059999942779541,
      "volume": 16800
    },
    {
      "time": "2026-04-09",
      "open": 2.930000066757202,
      "high": 3,
      "low": 2.7669999599456787,
      "close": 2.950000047683716,
      "volume": 20600
    },
    {
      "time": "2026-04-10",
      "open": 2.9100000858306885,
      "high": 3.0399999618530273,
      "low": 2.802000045776367,
      "close": 2.819999933242798,
      "volume": 11400
    },
    {
      "time": "2026-04-13",
      "open": 2.799999952316284,
      "high": 2.9230000972747803,
      "low": 2.696000099182129,
      "close": 2.8399999141693115,
      "volume": 4700
    },
    {
      "time": "2026-04-14",
      "open": 3.0199999809265137,
      "high": 3.0810000896453857,
      "low": 2.9100000858306885,
      "close": 2.950000047683716,
      "volume": 16300
    },
    {
      "time": "2026-04-15",
      "open": 2.924999952316284,
      "high": 3.0999999046325684,
      "low": 2.859999895095825,
      "close": 2.950000047683716,
      "volume": 34300
    },
    {
      "time": "2026-04-16",
      "open": 3.055000066757202,
      "high": 3.055000066757202,
      "low": 2.9100000858306885,
      "close": 2.9100000858306885,
      "volume": 5700
    },
    {
      "time": "2026-04-17",
      "open": 2.890000104904175,
      "high": 2.990000009536743,
      "low": 2.809999942779541,
      "close": 2.8399999141693115,
      "volume": 20300
    },
    {
      "time": "2026-04-20",
      "open": 2.880000114440918,
      "high": 3.071000099182129,
      "low": 2.8399999141693115,
      "close": 2.9200000762939453,
      "volume": 18400
    },
    {
      "time": "2026-04-21",
      "open": 2.990000009536743,
      "high": 3.065000057220459,
      "low": 2.8350000381469727,
      "close": 3.049999952316284,
      "volume": 8800
    },
    {
      "time": "2026-04-22",
      "open": 3.0399999618530273,
      "high": 3.058000087738037,
      "low": 2.880000114440918,
      "close": 3,
      "volume": 26300
    },
    {
      "time": "2026-04-23",
      "open": 2.9600000381469727,
      "high": 3,
      "low": 2.9100000858306885,
      "close": 2.9100000858306885,
      "volume": 8300
    },
    {
      "time": "2026-04-24",
      "open": 2.8289999961853027,
      "high": 3.059999942779541,
      "low": 2.8289999961853027,
      "close": 2.9600000381469727,
      "volume": 24700
    },
    {
      "time": "2026-04-27",
      "open": 3.049999952316284,
      "high": 3.309999942779541,
      "low": 3.0450000762939453,
      "close": 3.200000047683716,
      "volume": 27500
    },
    {
      "time": "2026-04-28",
      "open": 3.119999885559082,
      "high": 3.2100000381469727,
      "low": 3.0350000858306885,
      "close": 3.0399999618530273,
      "volume": 4600
    },
    {
      "time": "2026-04-29",
      "open": 3,
      "high": 3.0940001010894775,
      "low": 2.950000047683716,
      "close": 2.9800000190734863,
      "volume": 5300
    },
    {
      "time": "2026-04-30",
      "open": 3,
      "high": 3.125,
      "low": 3,
      "close": 3.049999952316284,
      "volume": 8700
    },
    {
      "time": "2026-05-01",
      "open": 3.1429998874664307,
      "high": 3.1429998874664307,
      "low": 3.0799999237060547,
      "close": 3.0850000381469727,
      "volume": 3700
    },
    {
      "time": "2026-05-04",
      "open": 3.069999933242798,
      "high": 3.0999999046325684,
      "low": 2.950000047683716,
      "close": 3,
      "volume": 6900
    },
    {
      "time": "2026-05-05",
      "open": 2.996999979019165,
      "high": 3.140000104904175,
      "low": 2.869999885559082,
      "close": 2.9000000953674316,
      "volume": 22000
    },
    {
      "time": "2026-05-06",
      "open": 3,
      "high": 3.109999895095825,
      "low": 2.950000047683716,
      "close": 2.950000047683716,
      "volume": 27000
    },
    {
      "time": "2026-05-07",
      "open": 2.9000000953674316,
      "high": 3.059999942779541,
      "low": 2.819999933242798,
      "close": 2.880000114440918,
      "volume": 7800
    },
    {
      "time": "2026-05-08",
      "open": 2.8299999237060547,
      "high": 2.880000114440918,
      "low": 2.609999895095825,
      "close": 2.75,
      "volume": 17800
    },
    {
      "time": "2026-05-11",
      "open": 2.700000047683716,
      "high": 2.869999885559082,
      "low": 2.6700000762939453,
      "close": 2.6700000762939453,
      "volume": 10600
    },
    {
      "time": "2026-05-12",
      "open": 2.7699999809265137,
      "high": 2.7899999618530273,
      "low": 2.6640000343322754,
      "close": 2.7300000190734863,
      "volume": 9400
    },
    {
      "time": "2026-05-13",
      "open": 2.7699999809265137,
      "high": 2.938999891281128,
      "low": 2.7179999351501465,
      "close": 2.799999952316284,
      "volume": 4800
    },
    {
      "time": "2026-05-14",
      "open": 2.799999952316284,
      "high": 2.799999952316284,
      "low": 2.75,
      "close": 2.75,
      "volume": 5700
    },
    {
      "time": "2026-05-15",
      "open": 2.7200000286102295,
      "high": 2.7219998836517334,
      "low": 2.7200000286102295,
      "close": 2.7200000286102295,
      "volume": 1100
    },
    {
      "time": "2026-05-18",
      "open": 2.7200000286102295,
      "high": 2.9100000858306885,
      "low": 2.7200000286102295,
      "close": 2.809999942779541,
      "volume": 10100
    },
    {
      "time": "2026-05-19",
      "open": 2.7300000190734863,
      "high": 2.809999942779541,
      "low": 2.700000047683716,
      "close": 2.700000047683716,
      "volume": 5600
    },
    {
      "time": "2026-05-20",
      "open": 2.75,
      "high": 2.799999952316284,
      "low": 2.700000047683716,
      "close": 2.799999952316284,
      "volume": 7300
    },
    {
      "time": "2026-05-21",
      "open": 2.799999952316284,
      "high": 2.799999952316284,
      "low": 2.687000036239624,
      "close": 2.744999885559082,
      "volume": 9100
    },
    {
      "time": "2026-05-22",
      "open": 2.7100000381469727,
      "high": 2.7699999809265137,
      "low": 2.677999973297119,
      "close": 2.7300000190734863,
      "volume": 4100
    },
    {
      "time": "2026-05-26",
      "open": 2.690000057220459,
      "high": 2.825000047683716,
      "low": 2.690000057220459,
      "close": 2.809999942779541,
      "volume": 14600
    },
    {
      "time": "2026-05-27",
      "open": 2.7699999809265137,
      "high": 3.1500000953674316,
      "low": 2.759999990463257,
      "close": 2.9000000953674316,
      "volume": 24300
    },
    {
      "time": "2026-05-28",
      "open": 2.9000000953674316,
      "high": 3.0199999809265137,
      "low": 2.7300000190734863,
      "close": 2.9700000286102295,
      "volume": 17800
    },
    {
      "time": "2026-05-29",
      "open": 3,
      "high": 3.049999952316284,
      "low": 2.9049999713897705,
      "close": 3.009999990463257,
      "volume": 12800
    },
    {
      "time": "2026-06-01",
      "open": 3,
      "high": 3.0299999713897705,
      "low": 2.7899999618530273,
      "close": 2.9600000381469727,
      "volume": 14200
    },
    {
      "time": "2026-06-02",
      "open": 2.950000047683716,
      "high": 2.9600000381469727,
      "low": 2.8550000190734863,
      "close": 2.950000047683716,
      "volume": 6800
    },
    {
      "time": "2026-06-03",
      "open": 3.049999952316284,
      "high": 3.049999952316284,
      "low": 2.75,
      "close": 2.890000104904175,
      "volume": 20800
    },
    {
      "time": "2026-06-04",
      "open": 2.9800000190734863,
      "high": 3.009999990463257,
      "low": 2.9019999504089355,
      "close": 2.9700000286102295,
      "volume": 8100
    },
    {
      "time": "2026-06-05",
      "open": 3.0399999618530273,
      "high": 3.055000066757202,
      "low": 2.819999933242798,
      "close": 2.8499999046325684,
      "volume": 10600
    },
    {
      "time": "2026-06-08",
      "open": 2.799999952316284,
      "high": 2.8989999294281006,
      "low": 2.7790000438690186,
      "close": 2.859999895095825,
      "volume": 4200
    },
    {
      "time": "2026-06-09",
      "open": 2.8399999141693115,
      "high": 2.859999895095825,
      "low": 2.75,
      "close": 2.799999952316284,
      "volume": 12100
    },
    {
      "time": "2026-06-10",
      "open": 2.799999952316284,
      "high": 2.819999933242798,
      "low": 2.7300000190734863,
      "close": 2.7300000190734863,
      "volume": 5500
    },
    {
      "time": "2026-06-11",
      "open": 2.700000047683716,
      "high": 2.9749999046325684,
      "low": 2.549999952316284,
      "close": 2.549999952316284,
      "volume": 7000600
    },
    {
      "time": "2026-06-12",
      "open": 2.6600000858306885,
      "high": 2.940000057220459,
      "low": 2.549999952316284,
      "close": 2.799999952316284,
      "volume": 171600
    },
    {
      "time": "2026-06-15",
      "open": 2.700000047683716,
      "high": 2.9600000381469727,
      "low": 2.6600000858306885,
      "close": 2.8299999237060547,
      "volume": 108800
    },
    {
      "time": "2026-06-16",
      "open": 2.7699999809265137,
      "high": 4,
      "low": 2.680000066757202,
      "close": 3.950000047683716,
      "volume": 494000
    },
    {
      "time": "2026-06-17",
      "open": 3.7799999713897705,
      "high": 3.7799999713897705,
      "low": 3.3299999237060547,
      "close": 3.450000047683716,
      "volume": 132400
    },
    {
      "time": "2026-06-18",
      "open": 3.4200000762939453,
      "high": 3.7899999618530273,
      "low": 3.375999927520752,
      "close": 3.7200000286102295,
      "volume": 43900
    },
    {
      "time": "2026-06-22",
      "open": 3.700000047683716,
      "high": 4.25,
      "low": 3.565000057220459,
      "close": 3.869999885559082,
      "volume": 66400
    },
    {
      "time": "2026-06-23",
      "open": 4.110000133514404,
      "high": 4.199999809265137,
      "low": 3.930000066757202,
      "close": 4.03000020980835,
      "volume": 46200
    },
    {
      "time": "2026-06-24",
      "open": 3.940000057220459,
      "high": 4.039999961853027,
      "low": 3.7699999809265137,
      "close": 3.7899999618530273,
      "volume": 30600
    },
    {
      "time": "2026-06-25",
      "open": 3.799999952316284,
      "high": 4.050000190734863,
      "low": 3.694999933242798,
      "close": 3.8299999237060547,
      "volume": 20000
    },
    {
      "time": "2026-06-26",
      "open": 3.75,
      "high": 4.050000190734863,
      "low": 3.75,
      "close": 3.9700000286102295,
      "volume": 132900
    },
    {
      "time": "2026-06-29",
      "open": 4,
      "high": 4.139999866485596,
      "low": 3.619999885559082,
      "close": 3.7799999713897705,
      "volume": 41500
    },
    {
      "time": "2026-06-30",
      "open": 3.75,
      "high": 3.9000000953674316,
      "low": 3.683000087738037,
      "close": 3.819999933242798,
      "volume": 9400
    },
    {
      "time": "2026-07-01",
      "open": 3.6700000762939453,
      "high": 3.7820000648498535,
      "low": 3.4000000953674316,
      "close": 3.4000000953674316,
      "volume": 46500
    },
    {
      "time": "2026-07-02",
      "open": 3.450000047683716,
      "high": 4.400000095367432,
      "low": 3.450000047683716,
      "close": 4.159999847412109,
      "volume": 183700
    },
    {
      "time": "2026-07-06",
      "open": 4.699999809265137,
      "high": 6.178999900817871,
      "low": 4.671999931335449,
      "close": 5.619999885559082,
      "volume": 897100
    },
    {
      "time": "2026-07-07",
      "open": 5.510000228881836,
      "high": 5.739999771118164,
      "low": 4.650000095367432,
      "close": 5.380000114440918,
      "volume": 176500
    },
    {
      "time": "2026-07-08",
      "open": 5.25,
      "high": 5.349999904632568,
      "low": 5,
      "close": 5.150000095367432,
      "volume": 46500
    },
    {
      "time": "2026-07-09",
      "open": 5.260000228881836,
      "high": 5.614999771118164,
      "low": 5.241000175476074,
      "close": 5.480000019073486,
      "volume": 60000
    },
    {
      "time": "2026-07-10",
      "open": 5.5,
      "high": 5.906000137329102,
      "low": 5.329999923706055,
      "close": 5.369999885559082,
      "volume": 32300
    },
    {
      "time": "2026-07-13",
      "open": 5.860000133514404,
      "high": 5.860000133514404,
      "low": 4.909999847412109,
      "close": 4.940000057220459,
      "volume": 103000
    },
    {
      "time": "2026-07-14",
      "open": 4.900000095367432,
      "high": 5.550000190734863,
      "low": 4.900000095367432,
      "close": 5.349999904632568,
      "volume": 39500
    },
    {
      "time": "2026-07-15",
      "open": 5.349999904632568,
      "high": 5.590000152587891,
      "low": 4.869999885559082,
      "close": 5.289999961853027,
      "volume": 46100
    },
    {
      "time": "2026-07-16",
      "open": 5.150000095367432,
      "high": 5.309999942779541,
      "low": 4.679999828338623,
      "close": 4.710000038146973,
      "volume": 57000
    },
    {
      "time": "2026-07-17",
      "open": 4.590000152587891,
      "high": 4.8379998207092285,
      "low": 4.519999980926514,
      "close": 4.559999942779541,
      "volume": 18000
    },
    {
      "time": "2026-07-20",
      "open": 4.550000190734863,
      "high": 4.550000190734863,
      "low": 4.050000190734863,
      "close": 4.150000095367432,
      "volume": 43900
    },
    {
      "time": "2026-07-21",
      "open": 4.190000057220459,
      "high": 4.289999961853027,
      "low": 4.119999885559082,
      "close": 4.119999885559082,
      "volume": 15000
    },
    {
      "time": "2026-07-22",
      "open": 4.110000133514404,
      "high": 4.289999961853027,
      "low": 3.5199999809265137,
      "close": 3.5999999046325684,
      "volume": 108900
    },
    {
      "time": "2026-07-23",
      "open": 3.559999942779541,
      "high": 3.8310000896453857,
      "low": 3.559999942779541,
      "close": 3.6600000858306885,
      "volume": 28200
    },
    {
      "time": "2026-07-24",
      "open": 3.7899999618530273,
      "high": 4.039999961853027,
      "low": 3.634999990463257,
      "close": 3.950000047683716,
      "volume": 37679
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 4.49350001335144
    },
    {
      "time": "2025-10-06",
      "value": 4.483900012969971
    },
    {
      "time": "2025-10-07",
      "value": 4.492100009918213
    },
    {
      "time": "2025-10-08",
      "value": 4.516100006103516
    },
    {
      "time": "2025-10-09",
      "value": 4.540300006866455
    },
    {
      "time": "2025-10-10",
      "value": 4.559100008010864
    },
    {
      "time": "2025-10-13",
      "value": 4.600900011062622
    },
    {
      "time": "2025-10-14",
      "value": 4.646900014877319
    },
    {
      "time": "2025-10-15",
      "value": 4.695500020980835
    },
    {
      "time": "2025-10-16",
      "value": 4.736300020217896
    },
    {
      "time": "2025-10-17",
      "value": 4.7707000255584715
    },
    {
      "time": "2025-10-20",
      "value": 4.7917000198364255
    },
    {
      "time": "2025-10-21",
      "value": 4.811700019836426
    },
    {
      "time": "2025-10-22",
      "value": 4.824300012588501
    },
    {
      "time": "2025-10-23",
      "value": 4.832900009155273
    },
    {
      "time": "2025-10-24",
      "value": 4.842900009155273
    },
    {
      "time": "2025-10-27",
      "value": 4.853700008392334
    },
    {
      "time": "2025-10-28",
      "value": 4.8645000076293945
    },
    {
      "time": "2025-10-29",
      "value": 4.865100002288818
    },
    {
      "time": "2025-10-30",
      "value": 4.867300004959106
    },
    {
      "time": "2025-10-31",
      "value": 4.873500003814697
    },
    {
      "time": "2025-11-03",
      "value": 4.877300004959107
    },
    {
      "time": "2025-11-04",
      "value": 4.875300006866455
    },
    {
      "time": "2025-11-05",
      "value": 4.8725000095367434
    },
    {
      "time": "2025-11-06",
      "value": 4.869500007629394
    },
    {
      "time": "2025-11-07",
      "value": 4.868600006103516
    },
    {
      "time": "2025-11-10",
      "value": 4.864800004959107
    },
    {
      "time": "2025-11-11",
      "value": 4.861600003242493
    },
    {
      "time": "2025-11-12",
      "value": 4.854800004959106
    },
    {
      "time": "2025-11-13",
      "value": 4.84840000629425
    },
    {
      "time": "2025-11-14",
      "value": 4.839800004959106
    },
    {
      "time": "2025-11-17",
      "value": 4.831400003433227
    },
    {
      "time": "2025-11-18",
      "value": 4.819600005149841
    },
    {
      "time": "2025-11-19",
      "value": 4.806200003623962
    },
    {
      "time": "2025-11-20",
      "value": 4.783900008201599
    },
    {
      "time": "2025-11-21",
      "value": 4.7641000032424925
    },
    {
      "time": "2025-11-24",
      "value": 4.744300003051758
    },
    {
      "time": "2025-11-25",
      "value": 4.7275
    },
    {
      "time": "2025-11-26",
      "value": 4.710699996948242
    },
    {
      "time": "2025-11-28",
      "value": 4.701300001144409
    },
    {
      "time": "2025-12-01",
      "value": 4.689300003051758
    },
    {
      "time": "2025-12-02",
      "value": 4.670099997520447
    },
    {
      "time": "2025-12-03",
      "value": 4.641300001144409
    },
    {
      "time": "2025-12-04",
      "value": 4.611900005340576
    },
    {
      "time": "2025-12-05",
      "value": 4.583899998664856
    },
    {
      "time": "2025-12-08",
      "value": 4.558299994468689
    },
    {
      "time": "2025-12-09",
      "value": 4.5266999959945675
    },
    {
      "time": "2025-12-10",
      "value": 4.4984999990463255
    },
    {
      "time": "2025-12-11",
      "value": 4.469299993515015
    },
    {
      "time": "2025-12-12",
      "value": 4.438299994468689
    },
    {
      "time": "2025-12-15",
      "value": 4.394299993515014
    },
    {
      "time": "2025-12-16",
      "value": 4.3448999929428105
    },
    {
      "time": "2025-12-17",
      "value": 4.278299994468689
    },
    {
      "time": "2025-12-18",
      "value": 4.201500000953675
    },
    {
      "time": "2025-12-19",
      "value": 4.127300004959107
    },
    {
      "time": "2025-12-22",
      "value": 4.062300000190735
    },
    {
      "time": "2025-12-23",
      "value": 3.9798999977111817
    },
    {
      "time": "2025-12-24",
      "value": 3.8916999959945677
    },
    {
      "time": "2025-12-26",
      "value": 3.8056999921798704
    },
    {
      "time": "2025-12-29",
      "value": 3.730899987220764
    },
    {
      "time": "2025-12-30",
      "value": 3.6608999824523925
    },
    {
      "time": "2025-12-31",
      "value": 3.5994999837875366
    },
    {
      "time": "2026-01-02",
      "value": 3.540299987792969
    },
    {
      "time": "2026-01-05",
      "value": 3.48989999294281
    },
    {
      "time": "2026-01-06",
      "value": 3.4516999912261963
    },
    {
      "time": "2026-01-07",
      "value": 3.415299997329712
    },
    {
      "time": "2026-01-08",
      "value": 3.378299994468689
    },
    {
      "time": "2026-01-09",
      "value": 3.3400999975204466
    },
    {
      "time": "2026-01-12",
      "value": 3.3032999992370606
    },
    {
      "time": "2026-01-13",
      "value": 3.2664999961853027
    },
    {
      "time": "2026-01-14",
      "value": 3.230899996757507
    },
    {
      "time": "2026-01-15",
      "value": 3.195299997329712
    },
    {
      "time": "2026-01-16",
      "value": 3.1678999948501585
    },
    {
      "time": "2026-01-20",
      "value": 3.142099995613098
    },
    {
      "time": "2026-01-21",
      "value": 3.1174999952316282
    },
    {
      "time": "2026-01-22",
      "value": 3.096899995803833
    },
    {
      "time": "2026-01-23",
      "value": 3.080099997520447
    },
    {
      "time": "2026-01-26",
      "value": 3.0644999980926513
    },
    {
      "time": "2026-01-27",
      "value": 3.053899998664856
    },
    {
      "time": "2026-01-28",
      "value": 3.0428999996185304
    },
    {
      "time": "2026-01-29",
      "value": 3.0313000011444093
    },
    {
      "time": "2026-01-30",
      "value": 3.0199000024795533
    },
    {
      "time": "2026-02-02",
      "value": 3.0119000005722047
    },
    {
      "time": "2026-02-03",
      "value": 3.000900001525879
    },
    {
      "time": "2026-02-04",
      "value": 2.996199998855591
    },
    {
      "time": "2026-02-05",
      "value": 2.986399998664856
    },
    {
      "time": "2026-02-06",
      "value": 2.9778200006484985
    },
    {
      "time": "2026-02-09",
      "value": 2.9672200012207033
    },
    {
      "time": "2026-02-10",
      "value": 2.9562200021743776
    },
    {
      "time": "2026-02-11",
      "value": 2.9360199975967407
    },
    {
      "time": "2026-02-12",
      "value": 2.921619997024536
    },
    {
      "time": "2026-02-13",
      "value": 2.9170199966430665
    },
    {
      "time": "2026-02-17",
      "value": 2.911219997406006
    },
    {
      "time": "2026-02-18",
      "value": 2.9042199945449827
    },
    {
      "time": "2026-02-19",
      "value": 2.900019998550415
    },
    {
      "time": "2026-02-20",
      "value": 2.9024200010299683
    },
    {
      "time": "2026-02-23",
      "value": 2.908819999694824
    },
    {
      "time": "2026-02-24",
      "value": 2.9176200008392335
    },
    {
      "time": "2026-02-25",
      "value": 2.920820002555847
    },
    {
      "time": "2026-02-26",
      "value": 2.9228200054168703
    },
    {
      "time": "2026-02-27",
      "value": 2.9264200067520143
    },
    {
      "time": "2026-03-02",
      "value": 2.9256200075149534
    },
    {
      "time": "2026-03-03",
      "value": 2.925820007324219
    },
    {
      "time": "2026-03-04",
      "value": 2.927620005607605
    },
    {
      "time": "2026-03-05",
      "value": 2.9298200035095214
    },
    {
      "time": "2026-03-06",
      "value": 2.9304200077056883
    },
    {
      "time": "2026-03-09",
      "value": 2.932220010757446
    },
    {
      "time": "2026-03-10",
      "value": 2.9326200103759765
    },
    {
      "time": "2026-03-11",
      "value": 2.9304200124740603
    },
    {
      "time": "2026-03-12",
      "value": 2.9320200157165526
    },
    {
      "time": "2026-03-13",
      "value": 2.9354200172424316
    },
    {
      "time": "2026-03-16",
      "value": 2.941020016670227
    },
    {
      "time": "2026-03-17",
      "value": 2.9434200143814087
    },
    {
      "time": "2026-03-18",
      "value": 2.941820011138916
    },
    {
      "time": "2026-03-19",
      "value": 2.9324200105667115
    },
    {
      "time": "2026-03-20",
      "value": 2.921220006942749
    },
    {
      "time": "2026-03-23",
      "value": 2.9120200061798096
    },
    {
      "time": "2026-03-24",
      "value": 2.906220006942749
    },
    {
      "time": "2026-03-25",
      "value": 2.8984200048446653
    },
    {
      "time": "2026-03-26",
      "value": 2.8916200017929077
    },
    {
      "time": "2026-03-27",
      "value": 2.8800200033187866
    },
    {
      "time": "2026-03-30",
      "value": 2.8694200038909914
    },
    {
      "time": "2026-03-31",
      "value": 2.8588200044631957
    },
    {
      "time": "2026-04-01",
      "value": 2.8612200021743774
    },
    {
      "time": "2026-04-02",
      "value": 2.8690199995040895
    },
    {
      "time": "2026-04-06",
      "value": 2.8706199979782103
    },
    {
      "time": "2026-04-07",
      "value": 2.8670199966430663
    },
    {
      "time": "2026-04-08",
      "value": 2.868019995689392
    },
    {
      "time": "2026-04-09",
      "value": 2.8672199964523317
    },
    {
      "time": "2026-04-10",
      "value": 2.864219994544983
    },
    {
      "time": "2026-04-13",
      "value": 2.86221999168396
    },
    {
      "time": "2026-04-14",
      "value": 2.862419991493225
    },
    {
      "time": "2026-04-15",
      "value": 2.8640199947357177
    },
    {
      "time": "2026-04-16",
      "value": 2.867819995880127
    },
    {
      "time": "2026-04-17",
      "value": 2.8684199953079226
    },
    {
      "time": "2026-04-20",
      "value": 2.8758199977874757
    },
    {
      "time": "2026-04-21",
      "value": 2.8847999954223633
    },
    {
      "time": "2026-04-22",
      "value": 2.890799994468689
    },
    {
      "time": "2026-04-23",
      "value": 2.894599995613098
    },
    {
      "time": "2026-04-24",
      "value": 2.9013999986648558
    },
    {
      "time": "2026-04-27",
      "value": 2.908600001335144
    },
    {
      "time": "2026-04-28",
      "value": 2.9076000022888184
    },
    {
      "time": "2026-04-29",
      "value": 2.9078000020980834
    },
    {
      "time": "2026-04-30",
      "value": 2.908200001716614
    },
    {
      "time": "2026-05-01",
      "value": 2.9069000005722048
    },
    {
      "time": "2026-05-04",
      "value": 2.8990999984741213
    },
    {
      "time": "2026-05-05",
      "value": 2.887699999809265
    },
    {
      "time": "2026-05-06",
      "value": 2.8767000007629395
    },
    {
      "time": "2026-05-07",
      "value": 2.869300003051758
    },
    {
      "time": "2026-05-08",
      "value": 2.8617000007629394
    },
    {
      "time": "2026-05-11",
      "value": 2.8509000015258787
    },
    {
      "time": "2026-05-12",
      "value": 2.842300000190735
    },
    {
      "time": "2026-05-13",
      "value": 2.8380999994277953
    },
    {
      "time": "2026-05-14",
      "value": 2.8332999992370604
    },
    {
      "time": "2026-05-15",
      "value": 2.8269000005722047
    },
    {
      "time": "2026-05-18",
      "value": 2.825299997329712
    },
    {
      "time": "2026-05-19",
      "value": 2.821499996185303
    },
    {
      "time": "2026-05-20",
      "value": 2.821499996185303
    },
    {
      "time": "2026-05-21",
      "value": 2.8231999921798705
    },
    {
      "time": "2026-05-22",
      "value": 2.8245999908447263
    },
    {
      "time": "2026-05-26",
      "value": 2.8271999883651735
    },
    {
      "time": "2026-05-27",
      "value": 2.8327999925613403
    },
    {
      "time": "2026-05-28",
      "value": 2.8411999940872192
    },
    {
      "time": "2026-05-29",
      "value": 2.849799995422363
    },
    {
      "time": "2026-06-01",
      "value": 2.8569999980926513
    },
    {
      "time": "2026-06-02",
      "value": 2.86460000038147
    },
    {
      "time": "2026-06-03",
      "value": 2.870600004196167
    },
    {
      "time": "2026-06-04",
      "value": 2.8762000036239623
    },
    {
      "time": "2026-06-05",
      "value": 2.8812000036239622
    },
    {
      "time": "2026-06-08",
      "value": 2.886000003814697
    },
    {
      "time": "2026-06-09",
      "value": 2.891800003051758
    },
    {
      "time": "2026-06-10",
      "value": 2.897200002670288
    },
    {
      "time": "2026-06-11",
      "value": 2.898600001335144
    },
    {
      "time": "2026-06-12",
      "value": 2.893800001144409
    },
    {
      "time": "2026-06-15",
      "value": 2.885
    },
    {
      "time": "2026-06-16",
      "value": 2.902200002670288
    },
    {
      "time": "2026-06-17",
      "value": 2.9146000051498415
    },
    {
      "time": "2026-06-18",
      "value": 2.927800006866455
    },
    {
      "time": "2026-06-22",
      "value": 2.9462000036239626
    },
    {
      "time": "2026-06-23",
      "value": 2.9704000091552736
    },
    {
      "time": "2026-06-24",
      "value": 2.9894000101089477
    },
    {
      "time": "2026-06-25",
      "value": 3.0070000076293946
    },
    {
      "time": "2026-06-26",
      "value": 3.027400007247925
    },
    {
      "time": "2026-06-29",
      "value": 3.0448000049591064
    },
    {
      "time": "2026-06-30",
      "value": 3.064400005340576
    },
    {
      "time": "2026-07-01",
      "value": 3.074000005722046
    },
    {
      "time": "2026-07-02",
      "value": 3.0962000036239625
    },
    {
      "time": "2026-07-06",
      "value": 3.148600001335144
    },
    {
      "time": "2026-07-07",
      "value": 3.1980000019073485
    },
    {
      "time": "2026-07-08",
      "value": 3.241800003051758
    },
    {
      "time": "2026-07-09",
      "value": 3.2874000024795533
    },
    {
      "time": "2026-07-10",
      "value": 3.334000000953674
    },
    {
      "time": "2026-07-13",
      "value": 3.3732000017166137
    },
    {
      "time": "2026-07-14",
      "value": 3.4192000007629395
    },
    {
      "time": "2026-07-15",
      "value": 3.4632999992370603
    },
    {
      "time": "2026-07-16",
      "value": 3.4975
    },
    {
      "time": "2026-07-17",
      "value": 3.530699996948242
    },
    {
      "time": "2026-07-20",
      "value": 3.5546999979019165
    },
    {
      "time": "2026-07-21",
      "value": 3.57949999332428
    },
    {
      "time": "2026-07-22",
      "value": 3.5964999914169313
    },
    {
      "time": "2026-07-23",
      "value": 3.616299991607666
    },
    {
      "time": "2026-07-24",
      "value": 3.6406999921798704
    }
  ],
  "analysis": null
}