{
  "ok": true,
  "cached": false,
  "ticker": "ANIX",
  "price": 2.785,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "KUMAR AMIT",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 8250,
      "avg_price": 2.75,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "Titterton Lewis H jr",
      "title": "Director",
      "is_csuite": 0,
      "value": 27300,
      "avg_price": 2.73,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "KUMAR AMIT",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 13800,
      "avg_price": 2.76,
      "filing_date": "2026-09-11"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Anixa Biosciences and Nexalin Technology Interviews to Air Nationally on the RedChip Small Stocks, Big Money(TM) Show on CNBC and Bloomberg TV",
      "publisher": "ACCESS Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/anixa-biosciences-nexalin-technology-interviews-130000348.html",
      "published": "2026-09-11"
    },
    {
      "title": "Anixa Biosciences Interview Highlighting Breast Cancer Vaccine to Air on the RedChip Small Stocks, Big Money™ Show on Bloomberg TV",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/anixa-biosciences-interview-highlighting-breast-123500526.html",
      "published": "2026-09-09"
    },
    {
      "title": "Anixa Biosciences to Present at the Nasdaq & LD Micro Inaugural SF Summit on September 9, 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/anixa-biosciences-present-nasdaq-ld-120000040.html",
      "published": "2026-09-03"
    },
    {
      "title": "Anixa Biosciences to Present at the 2026 Cantor Fitzgerald Global Healthcare Conference Highlighting its Breast Cancer Vaccine and Ovarian Cancer CAR-T Therapy",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/anixa-biosciences-present-2026-cantor-125500532.html",
      "published": "2026-08-24"
    },
    {
      "title": "Anixa Biosciences to Present at the H.C. Wainwright 28th Annual Global Investment Conference",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/anixa-biosciences-present-h-c-124500904.html",
      "published": "2026-08-18"
    },
    {
      "title": "Anixa Biosciences (ANIX) Upgraded to Strong Buy: Here's What You Should Know",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/anixa-biosciences-anix-upgraded-strong-160001587.html",
      "published": "2026-07-22"
    },
    {
      "title": "Are Medical Stocks Lagging  Allarity Therapeutics, Inc. (ALLR) This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/medical-stocks-lagging-allarity-therapeutics-134002762.html",
      "published": "2026-07-22"
    },
    {
      "title": "New Strong Buy Stocks for July 22nd",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/strong-buy-stocks-july-22nd-111500924.html",
      "published": "2026-07-22"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 3.0299999713897705,
      "high": 3.5399999618530273,
      "low": 3.0299999713897705,
      "close": 3.5199999809265137,
      "volume": 586700
    },
    {
      "time": "2025-09-16",
      "open": 3.5399999618530273,
      "high": 3.5999999046325684,
      "low": 3.369999885559082,
      "close": 3.5999999046325684,
      "volume": 294300
    },
    {
      "time": "2025-09-17",
      "open": 3.5999999046325684,
      "high": 3.5999999046325684,
      "low": 3.309999942779541,
      "close": 3.3499999046325684,
      "volume": 213500
    },
    {
      "time": "2025-09-18",
      "open": 3.4000000953674316,
      "high": 3.450000047683716,
      "low": 3.359999895095825,
      "close": 3.369999885559082,
      "volume": 118700
    },
    {
      "time": "2025-09-19",
      "open": 3.4100000858306885,
      "high": 3.440000057220459,
      "low": 3.2699999809265137,
      "close": 3.299999952316284,
      "volume": 179300
    },
    {
      "time": "2025-09-22",
      "open": 3.390000104904175,
      "high": 3.5299999713897705,
      "low": 3.299999952316284,
      "close": 3.490000009536743,
      "volume": 267300
    },
    {
      "time": "2025-09-23",
      "open": 3.5,
      "high": 3.549999952316284,
      "low": 3.3499999046325684,
      "close": 3.4200000762939453,
      "volume": 164800
    },
    {
      "time": "2025-09-24",
      "open": 3.4200000762939453,
      "high": 3.4800000190734863,
      "low": 3.380000114440918,
      "close": 3.440000057220459,
      "volume": 51200
    },
    {
      "time": "2025-09-25",
      "open": 3.4000000953674316,
      "high": 3.4100000858306885,
      "low": 3.3399999141693115,
      "close": 3.380000114440918,
      "volume": 56300
    },
    {
      "time": "2025-09-26",
      "open": 3.380000114440918,
      "high": 3.440000057220459,
      "low": 3.299999952316284,
      "close": 3.4000000953674316,
      "volume": 77600
    },
    {
      "time": "2025-09-29",
      "open": 3.4000000953674316,
      "high": 3.430000066757202,
      "low": 3.3299999237060547,
      "close": 3.4100000858306885,
      "volume": 70600
    },
    {
      "time": "2025-09-30",
      "open": 3.4100000858306885,
      "high": 3.440000057220459,
      "low": 3.2899999618530273,
      "close": 3.299999952316284,
      "volume": 51000
    },
    {
      "time": "2025-10-01",
      "open": 3.2899999618530273,
      "high": 3.4100000858306885,
      "low": 3.2100000381469727,
      "close": 3.390000104904175,
      "volume": 178300
    },
    {
      "time": "2025-10-02",
      "open": 3.4000000953674316,
      "high": 3.4000000953674316,
      "low": 3.240000009536743,
      "close": 3.2899999618530273,
      "volume": 76100
    },
    {
      "time": "2025-10-03",
      "open": 3.2799999713897705,
      "high": 3.319999933242798,
      "low": 3.240000009536743,
      "close": 3.2699999809265137,
      "volume": 67400
    },
    {
      "time": "2025-10-06",
      "open": 3.2799999713897705,
      "high": 3.2799999713897705,
      "low": 3.2100000381469727,
      "close": 3.25,
      "volume": 52600
    },
    {
      "time": "2025-10-07",
      "open": 3.4000000953674316,
      "high": 4.199999809265137,
      "low": 3.3499999046325684,
      "close": 4.110000133514404,
      "volume": 1111100
    },
    {
      "time": "2025-10-08",
      "open": 4.099999904632568,
      "high": 4.5,
      "low": 4.079999923706055,
      "close": 4.440000057220459,
      "volume": 709500
    },
    {
      "time": "2025-10-09",
      "open": 4.400000095367432,
      "high": 4.980000019073486,
      "low": 4.300000190734863,
      "close": 4.920000076293945,
      "volume": 739000
    },
    {
      "time": "2025-10-10",
      "open": 4.940000057220459,
      "high": 4.980000019073486,
      "low": 4,
      "close": 4.329999923706055,
      "volume": 788500
    },
    {
      "time": "2025-10-13",
      "open": 4.389999866485596,
      "high": 4.699999809265137,
      "low": 4.389999866485596,
      "close": 4.519999980926514,
      "volume": 285900
    },
    {
      "time": "2025-10-14",
      "open": 4.480000019073486,
      "high": 4.489999771118164,
      "low": 4.210000038146973,
      "close": 4.329999923706055,
      "volume": 289600
    },
    {
      "time": "2025-10-15",
      "open": 4.329999923706055,
      "high": 4.539999961853027,
      "low": 4.269999980926514,
      "close": 4.46999979019165,
      "volume": 177100
    },
    {
      "time": "2025-10-16",
      "open": 4.46999979019165,
      "high": 4.670000076293945,
      "low": 4.329999923706055,
      "close": 4.400000095367432,
      "volume": 231700
    },
    {
      "time": "2025-10-17",
      "open": 4.340000152587891,
      "high": 4.349999904632568,
      "low": 4.090000152587891,
      "close": 4.099999904632568,
      "volume": 204600
    },
    {
      "time": "2025-10-20",
      "open": 4.25,
      "high": 4.389999866485596,
      "low": 4.050000190734863,
      "close": 4.289999961853027,
      "volume": 262800
    },
    {
      "time": "2025-10-21",
      "open": 4.289999961853027,
      "high": 4.289999961853027,
      "low": 4.099999904632568,
      "close": 4.179999828338623,
      "volume": 112300
    },
    {
      "time": "2025-10-22",
      "open": 4.179999828338623,
      "high": 4.21999979019165,
      "low": 3.950000047683716,
      "close": 4.039999961853027,
      "volume": 210500
    },
    {
      "time": "2025-10-23",
      "open": 4.070000171661377,
      "high": 4.230000019073486,
      "low": 4.070000171661377,
      "close": 4.179999828338623,
      "volume": 110600
    },
    {
      "time": "2025-10-24",
      "open": 4.179999828338623,
      "high": 4.269999980926514,
      "low": 4.059999942779541,
      "close": 4.139999866485596,
      "volume": 138100
    },
    {
      "time": "2025-10-27",
      "open": 4.150000095367432,
      "high": 4.360000133514404,
      "low": 4.010000228881836,
      "close": 4.329999923706055,
      "volume": 193500
    },
    {
      "time": "2025-10-28",
      "open": 4.349999904632568,
      "high": 4.449999809265137,
      "low": 4.21999979019165,
      "close": 4.239999771118164,
      "volume": 135900
    },
    {
      "time": "2025-10-29",
      "open": 4.28000020980835,
      "high": 4.28000020980835,
      "low": 4.039999961853027,
      "close": 4.159999847412109,
      "volume": 103100
    },
    {
      "time": "2025-10-30",
      "open": 4.159999847412109,
      "high": 4.25,
      "low": 4,
      "close": 4.059999942779541,
      "volume": 125800
    },
    {
      "time": "2025-10-31",
      "open": 4.059999942779541,
      "high": 4.170000076293945,
      "low": 4.010000228881836,
      "close": 4.130000114440918,
      "volume": 73300
    },
    {
      "time": "2025-11-03",
      "open": 4.119999885559082,
      "high": 4.170000076293945,
      "low": 3.8299999237060547,
      "close": 4.139999866485596,
      "volume": 254400
    },
    {
      "time": "2025-11-04",
      "open": 4,
      "high": 4.170000076293945,
      "low": 3.8499999046325684,
      "close": 3.9700000286102295,
      "volume": 190300
    },
    {
      "time": "2025-11-05",
      "open": 4.050000190734863,
      "high": 4.079999923706055,
      "low": 3.880000114440918,
      "close": 4.070000171661377,
      "volume": 125500
    },
    {
      "time": "2025-11-06",
      "open": 4.079999923706055,
      "high": 4.079999923706055,
      "low": 4.010000228881836,
      "close": 4.059999942779541,
      "volume": 60300
    },
    {
      "time": "2025-11-07",
      "open": 4.03000020980835,
      "high": 4.190000057220459,
      "low": 3.9200000762939453,
      "close": 4.190000057220459,
      "volume": 112600
    },
    {
      "time": "2025-11-10",
      "open": 4.269999980926514,
      "high": 4.340000152587891,
      "low": 4.179999828338623,
      "close": 4.190000057220459,
      "volume": 113200
    },
    {
      "time": "2025-11-11",
      "open": 4.190000057220459,
      "high": 4.599999904632568,
      "low": 4.150000095367432,
      "close": 4.599999904632568,
      "volume": 272600
    },
    {
      "time": "2025-11-12",
      "open": 4.539999961853027,
      "high": 4.570000171661377,
      "low": 4.360000133514404,
      "close": 4.389999866485596,
      "volume": 226100
    },
    {
      "time": "2025-11-13",
      "open": 4.389999866485596,
      "high": 4.559999942779541,
      "low": 4.320000171661377,
      "close": 4.389999866485596,
      "volume": 183700
    },
    {
      "time": "2025-11-14",
      "open": 4.260000228881836,
      "high": 4.449999809265137,
      "low": 4.050000190734863,
      "close": 4.110000133514404,
      "volume": 269700
    },
    {
      "time": "2025-11-17",
      "open": 4.099999904632568,
      "high": 4.25,
      "low": 4.059999942779541,
      "close": 4.199999809265137,
      "volume": 161500
    },
    {
      "time": "2025-11-18",
      "open": 4.170000076293945,
      "high": 4.230000019073486,
      "low": 4.070000171661377,
      "close": 4.099999904632568,
      "volume": 159600
    },
    {
      "time": "2025-11-19",
      "open": 4.119999885559082,
      "high": 4.360000133514404,
      "low": 4.090000152587891,
      "close": 4.349999904632568,
      "volume": 153400
    },
    {
      "time": "2025-11-20",
      "open": 4.409999847412109,
      "high": 4.590000152587891,
      "low": 4.329999923706055,
      "close": 4.400000095367432,
      "volume": 233100
    },
    {
      "time": "2025-11-21",
      "open": 4.380000114440918,
      "high": 4.489999771118164,
      "low": 4.25,
      "close": 4.340000152587891,
      "volume": 145000
    },
    {
      "time": "2025-11-24",
      "open": 4.340000152587891,
      "high": 4.449999809265137,
      "low": 4.260000228881836,
      "close": 4.349999904632568,
      "volume": 105200
    },
    {
      "time": "2025-11-25",
      "open": 4.349999904632568,
      "high": 4.380000114440918,
      "low": 4.150000095367432,
      "close": 4.320000171661377,
      "volume": 90500
    },
    {
      "time": "2025-11-26",
      "open": 4.320000171661377,
      "high": 4.699999809265137,
      "low": 4.260000228881836,
      "close": 4.639999866485596,
      "volume": 209900
    },
    {
      "time": "2025-11-28",
      "open": 4.699999809265137,
      "high": 4.699999809265137,
      "low": 4.550000190734863,
      "close": 4.590000152587891,
      "volume": 87600
    },
    {
      "time": "2025-12-01",
      "open": 4.539999961853027,
      "high": 4.570000171661377,
      "low": 4.389999866485596,
      "close": 4.400000095367432,
      "volume": 128100
    },
    {
      "time": "2025-12-02",
      "open": 4.409999847412109,
      "high": 4.539999961853027,
      "low": 4.199999809265137,
      "close": 4.199999809265137,
      "volume": 119400
    },
    {
      "time": "2025-12-03",
      "open": 4.670000076293945,
      "high": 4.909999847412109,
      "low": 4.460000038146973,
      "close": 4.849999904632568,
      "volume": 580600
    },
    {
      "time": "2025-12-04",
      "open": 4.820000171661377,
      "high": 4.849999904632568,
      "low": 4.639999866485596,
      "close": 4.739999771118164,
      "volume": 202500
    },
    {
      "time": "2025-12-05",
      "open": 4.760000228881836,
      "high": 4.900000095367432,
      "low": 4.670000076293945,
      "close": 4.789999961853027,
      "volume": 183600
    },
    {
      "time": "2025-12-08",
      "open": 4.920000076293945,
      "high": 5.230000019073486,
      "low": 4.880000114440918,
      "close": 5.21999979019165,
      "volume": 602900
    },
    {
      "time": "2025-12-09",
      "open": 5.329999923706055,
      "high": 5.460000038146973,
      "low": 4.900000095367432,
      "close": 5.059999942779541,
      "volume": 465300
    },
    {
      "time": "2025-12-10",
      "open": 5.099999904632568,
      "high": 5.210000038146973,
      "low": 4.920000076293945,
      "close": 5.130000114440918,
      "volume": 445300
    },
    {
      "time": "2025-12-11",
      "open": 5.159999847412109,
      "high": 5.199999809265137,
      "low": 4.550000190734863,
      "close": 4.800000190734863,
      "volume": 2347000
    },
    {
      "time": "2025-12-12",
      "open": 5,
      "high": 5.099999904632568,
      "low": 3.5199999809265137,
      "close": 3.5799999237060547,
      "volume": 2157300
    },
    {
      "time": "2025-12-15",
      "open": 3.5899999141693115,
      "high": 3.5999999046325684,
      "low": 3.25,
      "close": 3.259999990463257,
      "volume": 759500
    },
    {
      "time": "2025-12-16",
      "open": 3.299999952316284,
      "high": 3.640000104904175,
      "low": 3.25,
      "close": 3.569999933242798,
      "volume": 634300
    },
    {
      "time": "2025-12-17",
      "open": 3.5999999046325684,
      "high": 3.619999885559082,
      "low": 3.2100000381469727,
      "close": 3.2699999809265137,
      "volume": 645700
    },
    {
      "time": "2025-12-18",
      "open": 3.309999942779541,
      "high": 3.4100000858306885,
      "low": 3.200000047683716,
      "close": 3.240000009536743,
      "volume": 354600
    },
    {
      "time": "2025-12-19",
      "open": 3.2300000190734863,
      "high": 3.3299999237060547,
      "low": 3.180000066757202,
      "close": 3.299999952316284,
      "volume": 408500
    },
    {
      "time": "2025-12-22",
      "open": 3.309999942779541,
      "high": 3.4200000762939453,
      "low": 3.2799999713897705,
      "close": 3.369999885559082,
      "volume": 132600
    },
    {
      "time": "2025-12-23",
      "open": 3.3499999046325684,
      "high": 3.4000000953674316,
      "low": 3.2300000190734863,
      "close": 3.299999952316284,
      "volume": 226100
    },
    {
      "time": "2025-12-24",
      "open": 3.309999942779541,
      "high": 3.4200000762939453,
      "low": 3.259999990463257,
      "close": 3.4200000762939453,
      "volume": 74900
    },
    {
      "time": "2025-12-26",
      "open": 3.4100000858306885,
      "high": 3.4100000858306885,
      "low": 3.180000066757202,
      "close": 3.200000047683716,
      "volume": 225900
    },
    {
      "time": "2025-12-29",
      "open": 3.180000066757202,
      "high": 3.2100000381469727,
      "low": 3.119999885559082,
      "close": 3.180000066757202,
      "volume": 213100
    },
    {
      "time": "2025-12-30",
      "open": 3.190000057220459,
      "high": 3.2200000286102295,
      "low": 3.0999999046325684,
      "close": 3.119999885559082,
      "volume": 142400
    },
    {
      "time": "2025-12-31",
      "open": 3.109999895095825,
      "high": 3.240000009536743,
      "low": 3.059999942779541,
      "close": 3.119999885559082,
      "volume": 184900
    },
    {
      "time": "2026-01-02",
      "open": 3.1600000858306885,
      "high": 3.2200000286102295,
      "low": 3.0899999141693115,
      "close": 3.1600000858306885,
      "volume": 76200
    },
    {
      "time": "2026-01-05",
      "open": 3.2300000190734863,
      "high": 3.25,
      "low": 3.0999999046325684,
      "close": 3.180000066757202,
      "volume": 125200
    },
    {
      "time": "2026-01-06",
      "open": 3.1500000953674316,
      "high": 3.25,
      "low": 3.109999895095825,
      "close": 3.180000066757202,
      "volume": 175300
    },
    {
      "time": "2026-01-07",
      "open": 3.2200000286102295,
      "high": 3.319999933242798,
      "low": 3.200000047683716,
      "close": 3.2799999713897705,
      "volume": 181300
    },
    {
      "time": "2026-01-08",
      "open": 3.369999885559082,
      "high": 3.4200000762939453,
      "low": 3.240000009536743,
      "close": 3.4200000762939453,
      "volume": 354100
    },
    {
      "time": "2026-01-09",
      "open": 3.559999942779541,
      "high": 3.5799999237060547,
      "low": 3.319999933242798,
      "close": 3.380000114440918,
      "volume": 451500
    },
    {
      "time": "2026-01-12",
      "open": 3.3499999046325684,
      "high": 3.390000104904175,
      "low": 3.0999999046325684,
      "close": 3.1600000858306885,
      "volume": 433300
    },
    {
      "time": "2026-01-13",
      "open": 3.200000047683716,
      "high": 3.390000104904175,
      "low": 3.069999933242798,
      "close": 3.2799999713897705,
      "volume": 391500
    },
    {
      "time": "2026-01-14",
      "open": 3.240000009536743,
      "high": 3.3299999237060547,
      "low": 3.180000066757202,
      "close": 3.309999942779541,
      "volume": 151700
    },
    {
      "time": "2026-01-15",
      "open": 3.3299999237060547,
      "high": 3.359999895095825,
      "low": 3.2100000381469727,
      "close": 3.2200000286102295,
      "volume": 247700
    },
    {
      "time": "2026-01-16",
      "open": 3.2200000286102295,
      "high": 3.2799999713897705,
      "low": 3.1700000762939453,
      "close": 3.190000057220459,
      "volume": 202100
    },
    {
      "time": "2026-01-20",
      "open": 3.130000114440918,
      "high": 3.1600000858306885,
      "low": 3.059999942779541,
      "close": 3.109999895095825,
      "volume": 225500
    },
    {
      "time": "2026-01-21",
      "open": 3.119999885559082,
      "high": 3.180000066757202,
      "low": 3.0899999141693115,
      "close": 3.1700000762939453,
      "volume": 129800
    },
    {
      "time": "2026-01-22",
      "open": 3.190000057220459,
      "high": 3.3499999046325684,
      "low": 3.1700000762939453,
      "close": 3.299999952316284,
      "volume": 205200
    },
    {
      "time": "2026-01-23",
      "open": 3.3499999046325684,
      "high": 3.3499999046325684,
      "low": 3.200000047683716,
      "close": 3.259999990463257,
      "volume": 153900
    },
    {
      "time": "2026-01-26",
      "open": 3.2200000286102295,
      "high": 3.240000009536743,
      "low": 3.049999952316284,
      "close": 3.0899999141693115,
      "volume": 253600
    },
    {
      "time": "2026-01-27",
      "open": 3.0899999141693115,
      "high": 3.140000104904175,
      "low": 2.950000047683716,
      "close": 3.0799999237060547,
      "volume": 319800
    },
    {
      "time": "2026-01-28",
      "open": 3.0799999237060547,
      "high": 3.0899999141693115,
      "low": 3,
      "close": 3.0299999713897705,
      "volume": 180800
    },
    {
      "time": "2026-01-29",
      "open": 3.119999885559082,
      "high": 3.140000104904175,
      "low": 2.990000009536743,
      "close": 3.0999999046325684,
      "volume": 267200
    },
    {
      "time": "2026-01-30",
      "open": 3.069999933242798,
      "high": 3.130000114440918,
      "low": 2.9800000190734863,
      "close": 3.0399999618530273,
      "volume": 175200
    },
    {
      "time": "2026-02-02",
      "open": 3.0299999713897705,
      "high": 3.049999952316284,
      "low": 2.9000000953674316,
      "close": 2.940000057220459,
      "volume": 225200
    },
    {
      "time": "2026-02-03",
      "open": 2.950000047683716,
      "high": 3.0799999237060547,
      "low": 2.950000047683716,
      "close": 3.0399999618530273,
      "volume": 139600
    },
    {
      "time": "2026-02-04",
      "open": 3.059999942779541,
      "high": 3.0899999141693115,
      "low": 2.819999933242798,
      "close": 2.9200000762939453,
      "volume": 275700
    },
    {
      "time": "2026-02-05",
      "open": 2.880000114440918,
      "high": 2.990000009536743,
      "low": 2.75,
      "close": 2.75,
      "volume": 149700
    },
    {
      "time": "2026-02-06",
      "open": 2.799999952316284,
      "high": 3,
      "low": 2.7699999809265137,
      "close": 2.9600000381469727,
      "volume": 132500
    },
    {
      "time": "2026-02-09",
      "open": 2.990000009536743,
      "high": 2.990000009536743,
      "low": 2.690000057220459,
      "close": 2.9800000190734863,
      "volume": 426300
    },
    {
      "time": "2026-02-10",
      "open": 3,
      "high": 3.0399999618530273,
      "low": 2.799999952316284,
      "close": 2.9700000286102295,
      "volume": 239200
    },
    {
      "time": "2026-02-11",
      "open": 2.9800000190734863,
      "high": 3.0299999713897705,
      "low": 2.7899999618530273,
      "close": 2.8399999141693115,
      "volume": 189300
    },
    {
      "time": "2026-02-12",
      "open": 2.859999895095825,
      "high": 2.9800000190734863,
      "low": 2.740000009536743,
      "close": 2.809999942779541,
      "volume": 112400
    },
    {
      "time": "2026-02-13",
      "open": 2.819999933242798,
      "high": 2.9100000858306885,
      "low": 2.759999990463257,
      "close": 2.819999933242798,
      "volume": 133100
    },
    {
      "time": "2026-02-17",
      "open": 2.799999952316284,
      "high": 2.880000114440918,
      "low": 2.740000009536743,
      "close": 2.880000114440918,
      "volume": 112300
    },
    {
      "time": "2026-02-18",
      "open": 2.869999885559082,
      "high": 2.9700000286102295,
      "low": 2.8299999237060547,
      "close": 2.9000000953674316,
      "volume": 68000
    },
    {
      "time": "2026-02-19",
      "open": 2.880000114440918,
      "high": 2.930000066757202,
      "low": 2.8299999237060547,
      "close": 2.9200000762939453,
      "volume": 53600
    },
    {
      "time": "2026-02-20",
      "open": 2.880000114440918,
      "high": 3,
      "low": 2.8399999141693115,
      "close": 2.880000114440918,
      "volume": 95100
    },
    {
      "time": "2026-02-23",
      "open": 2.859999895095825,
      "high": 3,
      "low": 2.8499999046325684,
      "close": 2.930000066757202,
      "volume": 81500
    },
    {
      "time": "2026-02-24",
      "open": 2.940000057220459,
      "high": 3.0199999809265137,
      "low": 2.890000104904175,
      "close": 3,
      "volume": 154900
    },
    {
      "time": "2026-02-25",
      "open": 3.0199999809265137,
      "high": 3.049999952316284,
      "low": 2.940000057220459,
      "close": 3.0199999809265137,
      "volume": 83400
    },
    {
      "time": "2026-02-26",
      "open": 3,
      "high": 3.0399999618530273,
      "low": 2.940000057220459,
      "close": 3.0399999618530273,
      "volume": 48500
    },
    {
      "time": "2026-02-27",
      "open": 3.0199999809265137,
      "high": 3.0199999809265137,
      "low": 2.9000000953674316,
      "close": 2.9800000190734863,
      "volume": 95400
    },
    {
      "time": "2026-03-02",
      "open": 2.880000114440918,
      "high": 3.0199999809265137,
      "low": 2.869999885559082,
      "close": 2.9600000381469727,
      "volume": 124200
    },
    {
      "time": "2026-03-03",
      "open": 2.9100000858306885,
      "high": 2.9700000286102295,
      "low": 2.7799999713897705,
      "close": 2.8299999237060547,
      "volume": 157800
    },
    {
      "time": "2026-03-04",
      "open": 2.8499999046325684,
      "high": 2.9700000286102295,
      "low": 2.8499999046325684,
      "close": 2.9100000858306885,
      "volume": 145200
    },
    {
      "time": "2026-03-05",
      "open": 2.9000000953674316,
      "high": 2.9800000190734863,
      "low": 2.799999952316284,
      "close": 2.890000104904175,
      "volume": 103000
    },
    {
      "time": "2026-03-06",
      "open": 2.930000066757202,
      "high": 2.9800000190734863,
      "low": 2.799999952316284,
      "close": 2.8499999046325684,
      "volume": 88000
    },
    {
      "time": "2026-03-09",
      "open": 2.880000114440918,
      "high": 3.049999952316284,
      "low": 2.8299999237060547,
      "close": 2.9800000190734863,
      "volume": 128700
    },
    {
      "time": "2026-03-10",
      "open": 3.009999990463257,
      "high": 3.0299999713897705,
      "low": 2.8499999046325684,
      "close": 2.9800000190734863,
      "volume": 87800
    },
    {
      "time": "2026-03-11",
      "open": 2.9800000190734863,
      "high": 3.009999990463257,
      "low": 2.8499999046325684,
      "close": 2.940000057220459,
      "volume": 47700
    },
    {
      "time": "2026-03-12",
      "open": 2.9000000953674316,
      "high": 3.0299999713897705,
      "low": 2.8299999237060547,
      "close": 2.859999895095825,
      "volume": 54500
    },
    {
      "time": "2026-03-13",
      "open": 2.9000000953674316,
      "high": 2.930000066757202,
      "low": 2.809999942779541,
      "close": 2.8299999237060547,
      "volume": 67900
    },
    {
      "time": "2026-03-16",
      "open": 2.8399999141693115,
      "high": 2.9200000762939453,
      "low": 2.759999990463257,
      "close": 2.8399999141693115,
      "volume": 76600
    },
    {
      "time": "2026-03-17",
      "open": 2.869999885559082,
      "high": 2.940000057220459,
      "low": 2.8399999141693115,
      "close": 2.890000104904175,
      "volume": 32900
    },
    {
      "time": "2026-03-18",
      "open": 2.9000000953674316,
      "high": 2.9000000953674316,
      "low": 2.75,
      "close": 2.7699999809265137,
      "volume": 95100
    },
    {
      "time": "2026-03-19",
      "open": 2.75,
      "high": 2.7899999618530273,
      "low": 2.680000066757202,
      "close": 2.7699999809265137,
      "volume": 82400
    },
    {
      "time": "2026-03-20",
      "open": 2.75,
      "high": 2.890000104904175,
      "low": 2.630000114440918,
      "close": 2.6500000953674316,
      "volume": 107600
    },
    {
      "time": "2026-03-23",
      "open": 2.7200000286102295,
      "high": 2.8399999141693115,
      "low": 2.5199999809265137,
      "close": 2.609999895095825,
      "volume": 116000
    },
    {
      "time": "2026-03-24",
      "open": 2.5999999046325684,
      "high": 2.6600000858306885,
      "low": 2.450000047683716,
      "close": 2.5899999141693115,
      "volume": 179300
    },
    {
      "time": "2026-03-25",
      "open": 2.640000104904175,
      "high": 2.8299999237060547,
      "low": 2.559999942779541,
      "close": 2.700000047683716,
      "volume": 131600
    },
    {
      "time": "2026-03-26",
      "open": 2.7200000286102295,
      "high": 2.7799999713897705,
      "low": 2.5899999141693115,
      "close": 2.630000114440918,
      "volume": 100300
    },
    {
      "time": "2026-03-27",
      "open": 2.630000114440918,
      "high": 2.8299999237060547,
      "low": 2.5,
      "close": 2.549999952316284,
      "volume": 110100
    },
    {
      "time": "2026-03-30",
      "open": 2.549999952316284,
      "high": 2.5799999237060547,
      "low": 2.440000057220459,
      "close": 2.5,
      "volume": 117300
    },
    {
      "time": "2026-03-31",
      "open": 2.490000009536743,
      "high": 2.6600000858306885,
      "low": 2.490000009536743,
      "close": 2.5799999237060547,
      "volume": 134500
    },
    {
      "time": "2026-04-01",
      "open": 2.5999999046325684,
      "high": 2.819999933242798,
      "low": 2.5999999046325684,
      "close": 2.7200000286102295,
      "volume": 134500
    },
    {
      "time": "2026-04-02",
      "open": 2.690000057220459,
      "high": 2.759999990463257,
      "low": 2.549999952316284,
      "close": 2.549999952316284,
      "volume": 70000
    },
    {
      "time": "2026-04-06",
      "open": 2.549999952316284,
      "high": 2.640000104904175,
      "low": 2.549999952316284,
      "close": 2.5899999141693115,
      "volume": 76200
    },
    {
      "time": "2026-04-07",
      "open": 2.6500000953674316,
      "high": 2.690000057220459,
      "low": 2.559999942779541,
      "close": 2.690000057220459,
      "volume": 106700
    },
    {
      "time": "2026-04-08",
      "open": 2.7899999618530273,
      "high": 2.809999942779541,
      "low": 2.640000104904175,
      "close": 2.7300000190734863,
      "volume": 130900
    },
    {
      "time": "2026-04-09",
      "open": 2.7100000381469727,
      "high": 2.7699999809265137,
      "low": 2.619999885559082,
      "close": 2.740000009536743,
      "volume": 65300
    },
    {
      "time": "2026-04-10",
      "open": 2.7200000286102295,
      "high": 2.7799999713897705,
      "low": 2.6500000953674316,
      "close": 2.690000057220459,
      "volume": 171100
    },
    {
      "time": "2026-04-13",
      "open": 2.690000057220459,
      "high": 2.8499999046325684,
      "low": 2.690000057220459,
      "close": 2.8499999046325684,
      "volume": 123200
    },
    {
      "time": "2026-04-14",
      "open": 2.890000104904175,
      "high": 2.890000104904175,
      "low": 2.7899999618530273,
      "close": 2.880000114440918,
      "volume": 114000
    },
    {
      "time": "2026-04-15",
      "open": 2.859999895095825,
      "high": 2.930000066757202,
      "low": 2.7899999618530273,
      "close": 2.930000066757202,
      "volume": 93100
    },
    {
      "time": "2026-04-16",
      "open": 2.890000104904175,
      "high": 2.9000000953674316,
      "low": 2.7899999618530273,
      "close": 2.8299999237060547,
      "volume": 82200
    },
    {
      "time": "2026-04-17",
      "open": 2.890000104904175,
      "high": 2.9200000762939453,
      "low": 2.7699999809265137,
      "close": 2.9100000858306885,
      "volume": 91300
    },
    {
      "time": "2026-04-20",
      "open": 2.9100000858306885,
      "high": 3,
      "low": 2.859999895095825,
      "close": 3,
      "volume": 132900
    },
    {
      "time": "2026-04-21",
      "open": 2.940000057220459,
      "high": 3.009999990463257,
      "low": 2.880000114440918,
      "close": 2.880000114440918,
      "volume": 120100
    },
    {
      "time": "2026-04-22",
      "open": 2.940000057220459,
      "high": 3.1700000762939453,
      "low": 2.9100000858306885,
      "close": 3.140000104904175,
      "volume": 244000
    },
    {
      "time": "2026-04-23",
      "open": 3.119999885559082,
      "high": 3.130000114440918,
      "low": 3.0199999809265137,
      "close": 3.0399999618530273,
      "volume": 122200
    },
    {
      "time": "2026-04-24",
      "open": 3.0799999237060547,
      "high": 3.0999999046325684,
      "low": 2.950000047683716,
      "close": 3.049999952316284,
      "volume": 62400
    },
    {
      "time": "2026-04-27",
      "open": 3.059999942779541,
      "high": 3.140000104904175,
      "low": 2.890000104904175,
      "close": 2.9700000286102295,
      "volume": 122800
    },
    {
      "time": "2026-04-28",
      "open": 2.9700000286102295,
      "high": 3.0799999237060547,
      "low": 2.880000114440918,
      "close": 3.009999990463257,
      "volume": 147800
    },
    {
      "time": "2026-04-29",
      "open": 3.0199999809265137,
      "high": 3.0199999809265137,
      "low": 2.859999895095825,
      "close": 2.880000114440918,
      "volume": 106700
    },
    {
      "time": "2026-04-30",
      "open": 2.940000057220459,
      "high": 3.049999952316284,
      "low": 2.890000104904175,
      "close": 3,
      "volume": 128800
    },
    {
      "time": "2026-05-01",
      "open": 2.990000009536743,
      "high": 3.1700000762939453,
      "low": 2.9600000381469727,
      "close": 3.140000104904175,
      "volume": 159700
    },
    {
      "time": "2026-05-04",
      "open": 3.140000104904175,
      "high": 3.180000066757202,
      "low": 2.990000009536743,
      "close": 3.059999942779541,
      "volume": 119400
    },
    {
      "time": "2026-05-05",
      "open": 3.0899999141693115,
      "high": 3.0899999141693115,
      "low": 2.9100000858306885,
      "close": 3,
      "volume": 135200
    },
    {
      "time": "2026-05-06",
      "open": 3.009999990463257,
      "high": 3.0899999141693115,
      "low": 2.8499999046325684,
      "close": 3.059999942779541,
      "volume": 101300
    },
    {
      "time": "2026-05-07",
      "open": 3.049999952316284,
      "high": 3.0999999046325684,
      "low": 2.940000057220459,
      "close": 2.9600000381469727,
      "volume": 115600
    },
    {
      "time": "2026-05-08",
      "open": 2.9700000286102295,
      "high": 3.009999990463257,
      "low": 2.890000104904175,
      "close": 3,
      "volume": 77100
    },
    {
      "time": "2026-05-11",
      "open": 3.009999990463257,
      "high": 3.0299999713897705,
      "low": 2.930000066757202,
      "close": 3.0299999713897705,
      "volume": 125900
    },
    {
      "time": "2026-05-12",
      "open": 3,
      "high": 3,
      "low": 2.869999885559082,
      "close": 2.950000047683716,
      "volume": 109000
    },
    {
      "time": "2026-05-13",
      "open": 2.950000047683716,
      "high": 2.950000047683716,
      "low": 2.869999885559082,
      "close": 2.9000000953674316,
      "volume": 98600
    },
    {
      "time": "2026-05-14",
      "open": 2.950000047683716,
      "high": 2.950000047683716,
      "low": 2.799999952316284,
      "close": 2.890000104904175,
      "volume": 101200
    },
    {
      "time": "2026-05-15",
      "open": 2.8399999141693115,
      "high": 2.859999895095825,
      "low": 2.75,
      "close": 2.819999933242798,
      "volume": 110400
    },
    {
      "time": "2026-05-18",
      "open": 2.809999942779541,
      "high": 2.8399999141693115,
      "low": 2.7200000286102295,
      "close": 2.759999990463257,
      "volume": 118300
    },
    {
      "time": "2026-05-19",
      "open": 2.7200000286102295,
      "high": 2.75,
      "low": 2.609999895095825,
      "close": 2.6700000762939453,
      "volume": 101800
    },
    {
      "time": "2026-05-20",
      "open": 2.6700000762939453,
      "high": 2.7899999618530273,
      "low": 2.6500000953674316,
      "close": 2.7300000190734863,
      "volume": 115200
    },
    {
      "time": "2026-05-21",
      "open": 2.7300000190734863,
      "high": 2.799999952316284,
      "low": 2.6700000762939453,
      "close": 2.75,
      "volume": 80600
    },
    {
      "time": "2026-05-22",
      "open": 2.7899999618530273,
      "high": 2.819999933242798,
      "low": 2.759999990463257,
      "close": 2.7899999618530273,
      "volume": 40500
    },
    {
      "time": "2026-05-26",
      "open": 2.799999952316284,
      "high": 2.799999952316284,
      "low": 2.7200000286102295,
      "close": 2.7300000190734863,
      "volume": 104600
    },
    {
      "time": "2026-05-27",
      "open": 2.759999990463257,
      "high": 2.7699999809265137,
      "low": 2.6500000953674316,
      "close": 2.6500000953674316,
      "volume": 68600
    },
    {
      "time": "2026-05-28",
      "open": 2.6500000953674316,
      "high": 2.799999952316284,
      "low": 2.619999885559082,
      "close": 2.700000047683716,
      "volume": 127100
    },
    {
      "time": "2026-05-29",
      "open": 2.7100000381469727,
      "high": 2.7899999618530273,
      "low": 2.6600000858306885,
      "close": 2.700000047683716,
      "volume": 93700
    },
    {
      "time": "2026-06-01",
      "open": 2.7100000381469727,
      "high": 2.75,
      "low": 2.6600000858306885,
      "close": 2.700000047683716,
      "volume": 139500
    },
    {
      "time": "2026-06-02",
      "open": 2.700000047683716,
      "high": 2.7200000286102295,
      "low": 2.5,
      "close": 2.549999952316284,
      "volume": 248200
    },
    {
      "time": "2026-06-03",
      "open": 2.559999942779541,
      "high": 2.6600000858306885,
      "low": 2.5,
      "close": 2.5199999809265137,
      "volume": 89600
    },
    {
      "time": "2026-06-04",
      "open": 2.5,
      "high": 2.680000066757202,
      "low": 2.5,
      "close": 2.619999885559082,
      "volume": 92300
    },
    {
      "time": "2026-06-05",
      "open": 2.619999885559082,
      "high": 2.640000104904175,
      "low": 2.450000047683716,
      "close": 2.4800000190734863,
      "volume": 110200
    },
    {
      "time": "2026-06-08",
      "open": 2.5199999809265137,
      "high": 2.5299999713897705,
      "low": 2.440000057220459,
      "close": 2.4600000381469727,
      "volume": 122200
    },
    {
      "time": "2026-06-09",
      "open": 2.4600000381469727,
      "high": 2.5199999809265137,
      "low": 2.4000000953674316,
      "close": 2.4000000953674316,
      "volume": 108200
    },
    {
      "time": "2026-06-10",
      "open": 2.4000000953674316,
      "high": 2.5,
      "low": 2.3499999046325684,
      "close": 2.3499999046325684,
      "volume": 113100
    },
    {
      "time": "2026-06-11",
      "open": 2.380000114440918,
      "high": 2.549999952316284,
      "low": 2.319999933242798,
      "close": 2.4800000190734863,
      "volume": 123900
    },
    {
      "time": "2026-06-12",
      "open": 2.490000009536743,
      "high": 2.549999952316284,
      "low": 2.4100000858306885,
      "close": 2.4700000286102295,
      "volume": 145800
    },
    {
      "time": "2026-06-15",
      "open": 2.569999933242798,
      "high": 2.6700000762939453,
      "low": 2.4700000286102295,
      "close": 2.4800000190734863,
      "volume": 172200
    },
    {
      "time": "2026-06-16",
      "open": 2.5799999237060547,
      "high": 2.6500000953674316,
      "low": 2.5299999713897705,
      "close": 2.609999895095825,
      "volume": 237900
    },
    {
      "time": "2026-06-17",
      "open": 2.6500000953674316,
      "high": 2.7899999618530273,
      "low": 2.5299999713897705,
      "close": 2.690000057220459,
      "volume": 245100
    },
    {
      "time": "2026-06-18",
      "open": 2.759999990463257,
      "high": 2.940000057220459,
      "low": 2.5799999237060547,
      "close": 2.9100000858306885,
      "volume": 600800
    },
    {
      "time": "2026-06-22",
      "open": 2.9700000286102295,
      "high": 2.9700000286102295,
      "low": 2.75,
      "close": 2.7699999809265137,
      "volume": 285100
    },
    {
      "time": "2026-06-23",
      "open": 2.740000009536743,
      "high": 2.869999885559082,
      "low": 2.700000047683716,
      "close": 2.759999990463257,
      "volume": 126500
    },
    {
      "time": "2026-06-24",
      "open": 2.7799999713897705,
      "high": 2.8399999141693115,
      "low": 2.680000066757202,
      "close": 2.740000009536743,
      "volume": 190100
    },
    {
      "time": "2026-06-25",
      "open": 2.799999952316284,
      "high": 2.8299999237060547,
      "low": 2.5799999237060547,
      "close": 2.619999885559082,
      "volume": 296900
    },
    {
      "time": "2026-06-26",
      "open": 2.5999999046325684,
      "high": 2.7899999618530273,
      "low": 2.359999895095825,
      "close": 2.7899999618530273,
      "volume": 1041900
    },
    {
      "time": "2026-06-29",
      "open": 2.799999952316284,
      "high": 2.8499999046325684,
      "low": 2.5899999141693115,
      "close": 2.8499999046325684,
      "volume": 429200
    },
    {
      "time": "2026-06-30",
      "open": 2.8399999141693115,
      "high": 2.9000000953674316,
      "low": 2.7300000190734863,
      "close": 2.799999952316284,
      "volume": 258100
    },
    {
      "time": "2026-07-01",
      "open": 2.759999990463257,
      "high": 3.2100000381469727,
      "low": 2.740000009536743,
      "close": 3.140000104904175,
      "volume": 402300
    },
    {
      "time": "2026-07-02",
      "open": 3.200000047683716,
      "high": 3.4800000190734863,
      "low": 3.1500000953674316,
      "close": 3.2699999809265137,
      "volume": 595400
    },
    {
      "time": "2026-07-06",
      "open": 3.1500000953674316,
      "high": 3.259999990463257,
      "low": 3.0199999809265137,
      "close": 3.049999952316284,
      "volume": 273900
    },
    {
      "time": "2026-07-07",
      "open": 3.0299999713897705,
      "high": 3.0799999237060547,
      "low": 2.869999885559082,
      "close": 2.9600000381469727,
      "volume": 189700
    },
    {
      "time": "2026-07-08",
      "open": 2.9600000381469727,
      "high": 3.1600000858306885,
      "low": 2.9200000762939453,
      "close": 3.109999895095825,
      "volume": 184700
    },
    {
      "time": "2026-07-09",
      "open": 3.0999999046325684,
      "high": 3.2799999713897705,
      "low": 3.0999999046325684,
      "close": 3.2200000286102295,
      "volume": 100700
    },
    {
      "time": "2026-07-10",
      "open": 3.2200000286102295,
      "high": 3.2300000190734863,
      "low": 2.9600000381469727,
      "close": 3.059999942779541,
      "volume": 192500
    },
    {
      "time": "2026-07-13",
      "open": 3.069999933242798,
      "high": 3.140000104904175,
      "low": 2.9800000190734863,
      "close": 3.059999942779541,
      "volume": 167700
    },
    {
      "time": "2026-07-14",
      "open": 3.0399999618530273,
      "high": 3.2300000190734863,
      "low": 3,
      "close": 3.190000057220459,
      "volume": 186000
    },
    {
      "time": "2026-07-15",
      "open": 3.240000009536743,
      "high": 3.6500000953674316,
      "low": 3.180000066757202,
      "close": 3.5,
      "volume": 501000
    },
    {
      "time": "2026-07-16",
      "open": 3.5,
      "high": 3.609999895095825,
      "low": 3.309999942779541,
      "close": 3.319999933242798,
      "volume": 258100
    },
    {
      "time": "2026-07-17",
      "open": 3.299999952316284,
      "high": 3.549999952316284,
      "low": 3.2899999618530273,
      "close": 3.4000000953674316,
      "volume": 175500
    },
    {
      "time": "2026-07-20",
      "open": 3.4600000381469727,
      "high": 3.5799999237060547,
      "low": 3.3499999046325684,
      "close": 3.4600000381469727,
      "volume": 195500
    },
    {
      "time": "2026-07-21",
      "open": 3.5299999713897705,
      "high": 3.700000047683716,
      "low": 3.4000000953674316,
      "close": 3.559999942779541,
      "volume": 592400
    },
    {
      "time": "2026-07-22",
      "open": 3.640000104904175,
      "high": 3.690000057220459,
      "low": 3.4200000762939453,
      "close": 3.5199999809265137,
      "volume": 494800
    },
    {
      "time": "2026-07-23",
      "open": 3.549999952316284,
      "high": 3.8299999237060547,
      "low": 3.4700000286102295,
      "close": 3.75,
      "volume": 324100
    },
    {
      "time": "2026-07-24",
      "open": 3.759999990463257,
      "high": 3.890000104904175,
      "low": 3.5999999046325684,
      "close": 3.700000047683716,
      "volume": 339100
    },
    {
      "time": "2026-07-27",
      "open": 3.7100000381469727,
      "high": 3.819999933242798,
      "low": 3.3299999237060547,
      "close": 3.4600000381469727,
      "volume": 433300
    },
    {
      "time": "2026-07-28",
      "open": 3.4800000190734863,
      "high": 3.6500000953674316,
      "low": 3.4100000858306885,
      "close": 3.5199999809265137,
      "volume": 310400
    },
    {
      "time": "2026-07-29",
      "open": 3.5,
      "high": 3.559999942779541,
      "low": 3.380000114440918,
      "close": 3.4800000190734863,
      "volume": 169700
    },
    {
      "time": "2026-07-30",
      "open": 3.4800000190734863,
      "high": 3.5799999237060547,
      "low": 3.4000000953674316,
      "close": 3.559999942779541,
      "volume": 125000
    },
    {
      "time": "2026-07-31",
      "open": 3.509999990463257,
      "high": 3.559999942779541,
      "low": 3.309999942779541,
      "close": 3.4200000762939453,
      "volume": 178400
    },
    {
      "time": "2026-08-03",
      "open": 3.4200000762939453,
      "high": 3.549999952316284,
      "low": 3.369999885559082,
      "close": 3.4100000858306885,
      "volume": 149800
    },
    {
      "time": "2026-08-04",
      "open": 3.4200000762939453,
      "high": 3.549999952316284,
      "low": 3.380000114440918,
      "close": 3.4100000858306885,
      "volume": 194800
    },
    {
      "time": "2026-08-05",
      "open": 3.430000066757202,
      "high": 3.549999952316284,
      "low": 3.369999885559082,
      "close": 3.4100000858306885,
      "volume": 182100
    },
    {
      "time": "2026-08-06",
      "open": 3.4100000858306885,
      "high": 3.5299999713897705,
      "low": 3.359999895095825,
      "close": 3.430000066757202,
      "volume": 106500
    },
    {
      "time": "2026-08-07",
      "open": 3.430000066757202,
      "high": 3.5,
      "low": 3.359999895095825,
      "close": 3.4200000762939453,
      "volume": 154800
    },
    {
      "time": "2026-08-10",
      "open": 3.319999933242798,
      "high": 3.4000000953674316,
      "low": 3.2200000286102295,
      "close": 3.25,
      "volume": 257700
    },
    {
      "time": "2026-08-11",
      "open": 3.240000009536743,
      "high": 3.390000104904175,
      "low": 3.2200000286102295,
      "close": 3.2200000286102295,
      "volume": 135600
    },
    {
      "time": "2026-08-12",
      "open": 3.2100000381469727,
      "high": 3.3399999141693115,
      "low": 3.200000047683716,
      "close": 3.2300000190734863,
      "volume": 145300
    },
    {
      "time": "2026-08-13",
      "open": 3.240000009536743,
      "high": 3.2799999713897705,
      "low": 3.200000047683716,
      "close": 3.200000047683716,
      "volume": 125100
    },
    {
      "time": "2026-08-14",
      "open": 3.200000047683716,
      "high": 3.2300000190734863,
      "low": 3.0999999046325684,
      "close": 3.180000066757202,
      "volume": 107800
    },
    {
      "time": "2026-08-17",
      "open": 3.180000066757202,
      "high": 3.5,
      "low": 3.140000104904175,
      "close": 3.490000009536743,
      "volume": 315400
    },
    {
      "time": "2026-08-18",
      "open": 3.4100000858306885,
      "high": 3.490000009536743,
      "low": 3.3299999237060547,
      "close": 3.430000066757202,
      "volume": 117800
    },
    {
      "time": "2026-08-19",
      "open": 3.490000009536743,
      "high": 3.809999942779541,
      "low": 3.4600000381469727,
      "close": 3.7100000381469727,
      "volume": 569600
    },
    {
      "time": "2026-08-20",
      "open": 3.690000057220459,
      "high": 3.7100000381469727,
      "low": 3.549999952316284,
      "close": 3.5899999141693115,
      "volume": 168500
    },
    {
      "time": "2026-08-21",
      "open": 3.640000104904175,
      "high": 3.759999990463257,
      "low": 3.5999999046325684,
      "close": 3.7100000381469727,
      "volume": 182400
    },
    {
      "time": "2026-08-24",
      "open": 3.6600000858306885,
      "high": 3.7300000190734863,
      "low": 3.509999990463257,
      "close": 3.619999885559082,
      "volume": 138800
    },
    {
      "time": "2026-08-25",
      "open": 3.640000104904175,
      "high": 3.869999885559082,
      "low": 3.619999885559082,
      "close": 3.6600000858306885,
      "volume": 607300
    },
    {
      "time": "2026-08-26",
      "open": 3.640000104904175,
      "high": 3.75,
      "low": 3.4700000286102295,
      "close": 3.609999895095825,
      "volume": 291300
    },
    {
      "time": "2026-08-27",
      "open": 3.5999999046325684,
      "high": 3.680000066757202,
      "low": 3.5199999809265137,
      "close": 3.5999999046325684,
      "volume": 337300
    },
    {
      "time": "2026-08-28",
      "open": 3.5999999046325684,
      "high": 3.6700000762939453,
      "low": 3.4200000762939453,
      "close": 3.4800000190734863,
      "volume": 214700
    },
    {
      "time": "2026-08-31",
      "open": 3.430000066757202,
      "high": 3.630000114440918,
      "low": 3.309999942779541,
      "close": 3.3499999046325684,
      "volume": 353300
    },
    {
      "time": "2026-09-01",
      "open": 3.4100000858306885,
      "high": 3.490000009536743,
      "low": 3.2300000190734863,
      "close": 3.2799999713897705,
      "volume": 342200
    },
    {
      "time": "2026-09-02",
      "open": 3.2799999713897705,
      "high": 3.390000104904175,
      "low": 3.119999885559082,
      "close": 3.130000114440918,
      "volume": 334700
    },
    {
      "time": "2026-09-03",
      "open": 3.140000104904175,
      "high": 3.25,
      "low": 2.990000009536743,
      "close": 3.049999952316284,
      "volume": 409100
    },
    {
      "time": "2026-09-04",
      "open": 3.0299999713897705,
      "high": 3.109999895095825,
      "low": 3,
      "close": 3.069999933242798,
      "volume": 367900
    },
    {
      "time": "2026-09-08",
      "open": 3.0999999046325684,
      "high": 3.200000047683716,
      "low": 2.880000114440918,
      "close": 2.9000000953674316,
      "volume": 441200
    },
    {
      "time": "2026-09-09",
      "open": 2.9200000762939453,
      "high": 2.9700000286102295,
      "low": 2.7899999618530273,
      "close": 2.8299999237060547,
      "volume": 476600
    },
    {
      "time": "2026-09-10",
      "open": 2.759999990463257,
      "high": 2.809999942779541,
      "low": 2.6600000858306885,
      "close": 2.75,
      "volume": 400100
    },
    {
      "time": "2026-09-11",
      "open": 2.869999885559082,
      "high": 2.880000114440918,
      "low": 2.7200000286102295,
      "close": 2.759999990463257,
      "volume": 389300
    },
    {
      "time": "2026-09-14",
      "open": 2.7899999618530273,
      "high": 2.880000114440918,
      "low": 2.759999990463257,
      "close": 2.7850000858306885,
      "volume": 238924
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 3.9809999752044676
    },
    {
      "time": "2025-11-24",
      "value": 3.997599973678589
    },
    {
      "time": "2025-11-25",
      "value": 4.011999979019165
    },
    {
      "time": "2025-11-26",
      "value": 4.037799978256226
    },
    {
      "time": "2025-11-28",
      "value": 4.062199983596802
    },
    {
      "time": "2025-12-01",
      "value": 4.084199986457825
    },
    {
      "time": "2025-12-02",
      "value": 4.098399982452393
    },
    {
      "time": "2025-12-03",
      "value": 4.126999979019165
    },
    {
      "time": "2025-12-04",
      "value": 4.152999973297119
    },
    {
      "time": "2025-12-05",
      "value": 4.181199970245362
    },
    {
      "time": "2025-12-08",
      "value": 4.217599964141845
    },
    {
      "time": "2025-12-09",
      "value": 4.250599961280823
    },
    {
      "time": "2025-12-10",
      "value": 4.287199964523316
    },
    {
      "time": "2025-12-11",
      "value": 4.315399966239929
    },
    {
      "time": "2025-12-12",
      "value": 4.32119996547699
    },
    {
      "time": "2025-12-15",
      "value": 4.320999965667725
    },
    {
      "time": "2025-12-16",
      "value": 4.327399964332581
    },
    {
      "time": "2025-12-17",
      "value": 4.310599961280823
    },
    {
      "time": "2025-12-18",
      "value": 4.286599960327148
    },
    {
      "time": "2025-12-19",
      "value": 4.254199957847595
    },
    {
      "time": "2025-12-22",
      "value": 4.234999957084656
    },
    {
      "time": "2025-12-23",
      "value": 4.210599956512451
    },
    {
      "time": "2025-12-24",
      "value": 4.192399959564209
    },
    {
      "time": "2025-12-26",
      "value": 4.1669999647140505
    },
    {
      "time": "2025-12-29",
      "value": 4.142599964141846
    },
    {
      "time": "2025-12-30",
      "value": 4.122999963760376
    },
    {
      "time": "2025-12-31",
      "value": 4.099599962234497
    },
    {
      "time": "2026-01-02",
      "value": 4.079199967384338
    },
    {
      "time": "2026-01-05",
      "value": 4.061999969482422
    },
    {
      "time": "2026-01-06",
      "value": 4.0419999742507935
    },
    {
      "time": "2026-01-07",
      "value": 4.024799976348877
    },
    {
      "time": "2026-01-08",
      "value": 4.006599979400635
    },
    {
      "time": "2026-01-09",
      "value": 3.98939998626709
    },
    {
      "time": "2026-01-12",
      "value": 3.9693999910354614
    },
    {
      "time": "2026-01-13",
      "value": 3.953799991607666
    },
    {
      "time": "2026-01-14",
      "value": 3.9373999881744384
    },
    {
      "time": "2026-01-15",
      "value": 3.918999991416931
    },
    {
      "time": "2026-01-16",
      "value": 3.9033999919891356
    },
    {
      "time": "2026-01-20",
      "value": 3.8841999864578245
    },
    {
      "time": "2026-01-21",
      "value": 3.8663999891281127
    },
    {
      "time": "2026-01-22",
      "value": 3.8485999870300294
    },
    {
      "time": "2026-01-23",
      "value": 3.829999985694885
    },
    {
      "time": "2026-01-26",
      "value": 3.79979998588562
    },
    {
      "time": "2026-01-27",
      "value": 3.773599987030029
    },
    {
      "time": "2026-01-28",
      "value": 3.746399989128113
    },
    {
      "time": "2026-01-29",
      "value": 3.726199984550476
    },
    {
      "time": "2026-01-30",
      "value": 3.702999987602234
    },
    {
      "time": "2026-02-02",
      "value": 3.6797999906539918
    },
    {
      "time": "2026-02-03",
      "value": 3.653599991798401
    },
    {
      "time": "2026-02-04",
      "value": 3.623999991416931
    },
    {
      "time": "2026-02-05",
      "value": 3.592199988365173
    },
    {
      "time": "2026-02-06",
      "value": 3.5643999910354616
    },
    {
      "time": "2026-02-09",
      "value": 3.5375999879837035
    },
    {
      "time": "2026-02-10",
      "value": 3.504199991226196
    },
    {
      "time": "2026-02-11",
      "value": 3.469199986457825
    },
    {
      "time": "2026-02-12",
      "value": 3.437399983406067
    },
    {
      "time": "2026-02-13",
      "value": 3.4097999858856203
    },
    {
      "time": "2026-02-17",
      "value": 3.370399990081787
    },
    {
      "time": "2026-02-18",
      "value": 3.3335999965667726
    },
    {
      "time": "2026-02-19",
      "value": 3.296199998855591
    },
    {
      "time": "2026-02-20",
      "value": 3.249400005340576
    },
    {
      "time": "2026-02-23",
      "value": 3.2068000078201293
    },
    {
      "time": "2026-02-24",
      "value": 3.164200005531311
    },
    {
      "time": "2026-02-25",
      "value": 3.128600001335144
    },
    {
      "time": "2026-02-26",
      "value": 3.1178000020980834
    },
    {
      "time": "2026-02-27",
      "value": 3.112200002670288
    },
    {
      "time": "2026-03-02",
      "value": 3.1000000047683716
    },
    {
      "time": "2026-03-03",
      "value": 3.091200003623962
    },
    {
      "time": "2026-03-04",
      "value": 3.0846000051498415
    },
    {
      "time": "2026-03-05",
      "value": 3.076400008201599
    },
    {
      "time": "2026-03-06",
      "value": 3.0660000085830688
    },
    {
      "time": "2026-03-09",
      "value": 3.059600009918213
    },
    {
      "time": "2026-03-10",
      "value": 3.0508000087738036
    },
    {
      "time": "2026-03-11",
      "value": 3.0456000089645388
    },
    {
      "time": "2026-03-12",
      "value": 3.039200005531311
    },
    {
      "time": "2026-03-13",
      "value": 3.0334000062942503
    },
    {
      "time": "2026-03-16",
      "value": 3.027800006866455
    },
    {
      "time": "2026-03-17",
      "value": 3.0224000072479247
    },
    {
      "time": "2026-03-18",
      "value": 3.014200005531311
    },
    {
      "time": "2026-03-19",
      "value": 3.0060000038146972
    },
    {
      "time": "2026-03-20",
      "value": 2.9934000062942503
    },
    {
      "time": "2026-03-23",
      "value": 2.9772000026702883
    },
    {
      "time": "2026-03-24",
      "value": 2.961399998664856
    },
    {
      "time": "2026-03-25",
      "value": 2.9521999979019165
    },
    {
      "time": "2026-03-26",
      "value": 2.9392000007629395
    },
    {
      "time": "2026-03-27",
      "value": 2.9240000009536744
    },
    {
      "time": "2026-03-30",
      "value": 2.9096000003814697
    },
    {
      "time": "2026-03-31",
      "value": 2.8973999977111817
    },
    {
      "time": "2026-04-01",
      "value": 2.8896000003814697
    },
    {
      "time": "2026-04-02",
      "value": 2.8771999979019167
    },
    {
      "time": "2026-04-06",
      "value": 2.862999997138977
    },
    {
      "time": "2026-04-07",
      "value": 2.851599998474121
    },
    {
      "time": "2026-04-08",
      "value": 2.8444000005722048
    },
    {
      "time": "2026-04-09",
      "value": 2.837600002288818
    },
    {
      "time": "2026-04-10",
      "value": 2.830800004005432
    },
    {
      "time": "2026-04-13",
      "value": 2.825800004005432
    },
    {
      "time": "2026-04-14",
      "value": 2.82260000705719
    },
    {
      "time": "2026-04-15",
      "value": 2.822400007247925
    },
    {
      "time": "2026-04-16",
      "value": 2.8182000064849855
    },
    {
      "time": "2026-04-17",
      "value": 2.81800000667572
    },
    {
      "time": "2026-04-20",
      "value": 2.8230000066757204
    },
    {
      "time": "2026-04-21",
      "value": 2.821400008201599
    },
    {
      "time": "2026-04-22",
      "value": 2.8246000099182127
    },
    {
      "time": "2026-04-23",
      "value": 2.826000008583069
    },
    {
      "time": "2026-04-24",
      "value": 2.8302000093460085
    },
    {
      "time": "2026-04-27",
      "value": 2.833400011062622
    },
    {
      "time": "2026-04-28",
      "value": 2.837200012207031
    },
    {
      "time": "2026-04-29",
      "value": 2.837200012207031
    },
    {
      "time": "2026-04-30",
      "value": 2.839200010299683
    },
    {
      "time": "2026-05-01",
      "value": 2.8436000108718873
    },
    {
      "time": "2026-05-04",
      "value": 2.84720000743866
    },
    {
      "time": "2026-05-05",
      "value": 2.8486000061035157
    },
    {
      "time": "2026-05-06",
      "value": 2.8498000049591066
    },
    {
      "time": "2026-05-07",
      "value": 2.8486000061035157
    },
    {
      "time": "2026-05-08",
      "value": 2.8478000068664553
    },
    {
      "time": "2026-05-11",
      "value": 2.8488000059127807
    },
    {
      "time": "2026-05-12",
      "value": 2.8486000061035157
    },
    {
      "time": "2026-05-13",
      "value": 2.850000009536743
    },
    {
      "time": "2026-05-14",
      "value": 2.849600009918213
    },
    {
      "time": "2026-05-15",
      "value": 2.8482000064849853
    },
    {
      "time": "2026-05-18",
      "value": 2.846400008201599
    },
    {
      "time": "2026-05-19",
      "value": 2.8402000093460082
    },
    {
      "time": "2026-05-20",
      "value": 2.8352000093460084
    },
    {
      "time": "2026-05-21",
      "value": 2.8314000082015993
    },
    {
      "time": "2026-05-22",
      "value": 2.830000009536743
    },
    {
      "time": "2026-05-26",
      "value": 2.8280000114440917
    },
    {
      "time": "2026-05-27",
      "value": 2.824200015068054
    },
    {
      "time": "2026-05-28",
      "value": 2.820400013923645
    },
    {
      "time": "2026-05-29",
      "value": 2.819000015258789
    },
    {
      "time": "2026-06-01",
      "value": 2.817600016593933
    },
    {
      "time": "2026-06-02",
      "value": 2.8156000137329102
    },
    {
      "time": "2026-06-03",
      "value": 2.813800015449524
    },
    {
      "time": "2026-06-04",
      "value": 2.8144000148773194
    },
    {
      "time": "2026-06-05",
      "value": 2.810000014305115
    },
    {
      "time": "2026-06-08",
      "value": 2.806600012779236
    },
    {
      "time": "2026-06-09",
      "value": 2.8036000156402587
    },
    {
      "time": "2026-06-10",
      "value": 2.80060001373291
    },
    {
      "time": "2026-06-11",
      "value": 2.798600015640259
    },
    {
      "time": "2026-06-12",
      "value": 2.793600015640259
    },
    {
      "time": "2026-06-15",
      "value": 2.7922000169754027
    },
    {
      "time": "2026-06-16",
      "value": 2.792600016593933
    },
    {
      "time": "2026-06-17",
      "value": 2.792600016593933
    },
    {
      "time": "2026-06-18",
      "value": 2.796200017929077
    },
    {
      "time": "2026-06-22",
      "value": 2.7968000173568726
    },
    {
      "time": "2026-06-23",
      "value": 2.7982000160217284
    },
    {
      "time": "2026-06-24",
      "value": 2.796000018119812
    },
    {
      "time": "2026-06-25",
      "value": 2.7908000135421753
    },
    {
      "time": "2026-06-26",
      "value": 2.7880000114440917
    },
    {
      "time": "2026-06-29",
      "value": 2.788400011062622
    },
    {
      "time": "2026-06-30",
      "value": 2.786200008392334
    },
    {
      "time": "2026-07-01",
      "value": 2.7890000104904176
    },
    {
      "time": "2026-07-02",
      "value": 2.7968000078201296
    },
    {
      "time": "2026-07-06",
      "value": 2.7950000047683714
    },
    {
      "time": "2026-07-07",
      "value": 2.7934000062942506
    },
    {
      "time": "2026-07-08",
      "value": 2.7946000051498414
    },
    {
      "time": "2026-07-09",
      "value": 2.7996000051498413
    },
    {
      "time": "2026-07-10",
      "value": 2.800600004196167
    },
    {
      "time": "2026-07-13",
      "value": 2.8042000007629393
    },
    {
      "time": "2026-07-14",
      "value": 2.8080000019073488
    },
    {
      "time": "2026-07-15",
      "value": 2.815199999809265
    },
    {
      "time": "2026-07-16",
      "value": 2.8203999996185303
    },
    {
      "time": "2026-07-17",
      "value": 2.828400001525879
    },
    {
      "time": "2026-07-20",
      "value": 2.8364000034332277
    },
    {
      "time": "2026-07-21",
      "value": 2.848400001525879
    },
    {
      "time": "2026-07-22",
      "value": 2.858800001144409
    },
    {
      "time": "2026-07-23",
      "value": 2.8732000017166137
    },
    {
      "time": "2026-07-24",
      "value": 2.888200001716614
    },
    {
      "time": "2026-07-27",
      "value": 2.8994000005722045
    },
    {
      "time": "2026-07-28",
      "value": 2.9119999980926514
    },
    {
      "time": "2026-07-29",
      "value": 2.9251999998092653
    },
    {
      "time": "2026-07-30",
      "value": 2.941199998855591
    },
    {
      "time": "2026-07-31",
      "value": 2.956199998855591
    },
    {
      "time": "2026-08-03",
      "value": 2.9698000001907348
    },
    {
      "time": "2026-08-04",
      "value": 2.9830000019073486
    },
    {
      "time": "2026-08-05",
      "value": 2.995400004386902
    },
    {
      "time": "2026-08-06",
      "value": 3.0094000053405763
    },
    {
      "time": "2026-08-07",
      "value": 3.0248000049591064
    },
    {
      "time": "2026-08-10",
      "value": 3.035800004005432
    },
    {
      "time": "2026-08-11",
      "value": 3.0462000036239623
    },
    {
      "time": "2026-08-12",
      "value": 3.056800003051758
    },
    {
      "time": "2026-08-13",
      "value": 3.0698000049591063
    },
    {
      "time": "2026-08-14",
      "value": 3.08300000667572
    },
    {
      "time": "2026-08-17",
      "value": 3.1004000091552735
    },
    {
      "time": "2026-08-18",
      "value": 3.1194000101089476
    },
    {
      "time": "2026-08-19",
      "value": 3.1444000101089475
    },
    {
      "time": "2026-08-20",
      "value": 3.1682000064849856
    },
    {
      "time": "2026-08-21",
      "value": 3.1954000091552732
    },
    {
      "time": "2026-08-24",
      "value": 3.2182000064849854
    },
    {
      "time": "2026-08-25",
      "value": 3.2420000076293944
    },
    {
      "time": "2026-08-26",
      "value": 3.264600005149841
    },
    {
      "time": "2026-08-27",
      "value": 3.284400005340576
    },
    {
      "time": "2026-08-28",
      "value": 3.3002000045776367
    },
    {
      "time": "2026-08-31",
      "value": 3.309000000953674
    },
    {
      "time": "2026-09-01",
      "value": 3.3192000007629394
    },
    {
      "time": "2026-09-02",
      "value": 3.3266000032424925
    },
    {
      "time": "2026-09-03",
      "value": 3.3328000020980837
    },
    {
      "time": "2026-09-04",
      "value": 3.3418000030517576
    },
    {
      "time": "2026-09-08",
      "value": 3.344000005722046
    },
    {
      "time": "2026-09-09",
      "value": 3.343600006103516
    },
    {
      "time": "2026-09-10",
      "value": 3.34260000705719
    },
    {
      "time": "2026-09-11",
      "value": 3.3350000047683714
    },
    {
      "time": "2026-09-14",
      "value": 3.325300006866455
    }
  ],
  "analysis": null
}