{
  "ok": true,
  "cached": false,
  "ticker": "ARTV",
  "price": 10.03,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "RA CAPITAL MANAGEMENT, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 2583314,
      "avg_price": 9.76,
      "filing_date": "2026-07-23"
    },
    {
      "owner": "RA CAPITAL MANAGEMENT, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 1432119,
      "avg_price": 8.93,
      "filing_date": "2026-07-20"
    },
    {
      "owner": "RA CAPITAL MANAGEMENT, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 194040,
      "avg_price": 8.96,
      "filing_date": "2026-07-14"
    },
    {
      "owner": "RA CAPITAL MANAGEMENT, L.P.",
      "title": "Director",
      "is_csuite": 0,
      "value": 1752759,
      "avg_price": 8.89,
      "filing_date": "2026-06-29"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Artiva Biotherapeutics Announces New Employee Inducement Grants Under Nasdaq Listing Rule 5635(c)(4)",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/artiva-biotherapeutics-announces-employee-inducement-113000483.html",
      "published": "2026-07-17"
    },
    {
      "title": "Is Artiva Biotherapeutics, Inc. (ARTV) Outperforming Other Medical Stocks This Year?",
      "publisher": "Zacks",
      "link": "https://finance.yahoo.com/healthcare/articles/artiva-biotherapeutics-inc-artv-outperforming-134002494.html",
      "published": "2026-07-08"
    },
    {
      "title": "Artiva Biotherapeutics to Participate in the H.C. Wainwright 4th Annual Cell Therapy Virtual Conference",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/artiva-biotherapeutics-participate-h-c-200500499.html",
      "published": "2026-06-23"
    },
    {
      "title": "Artiva Biotherapeutics Reports Positive AlloNK Data Across Autoimmune Diseases at EULAR 2026",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/sectors/healthcare/articles/artiva-biotherapeutics-reports-positive-allonk-111706104.html",
      "published": "2026-06-08"
    },
    {
      "title": "Artiva Biotherapeutics Highlights AlloNK® Data Presented at EULAR 2026, FDA RMAT Designation in Refractory Rheumatoid Arthritis and Webcast Today",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/sectors/healthcare/articles/artiva-biotherapeutics-highlights-allonk-data-103000539.html",
      "published": "2026-06-08"
    },
    {
      "title": "Artiva Biotherapeutics to Participate in the 2026 Jefferies Global Healthcare Conference",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/sectors/healthcare/articles/artiva-biotherapeutics-participate-2026-jefferies-120000007.html",
      "published": "2026-05-28"
    },
    {
      "title": "Artiva Biotherapeutics Announces Multiple AlloNK® Data Presentations at EULAR 2026 Congress, Including Late-Breaking Oral Presentation Highlighting Clinical Efficacy Comparable to Autologous CAR T-Cell Therapy in Rheumatologic Diseases",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/sectors/healthcare/articles/artiva-biotherapeutics-announces-multiple-allonk-200500767.html",
      "published": "2026-05-19"
    },
    {
      "title": "Artiva Biotherapeutics Appoints Diego Miralles as President",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/sectors/healthcare/articles/artiva-biotherapeutics-appoints-diego-miralles-125714835.html",
      "published": "2026-05-19"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 3.5,
      "high": 3.7100000381469727,
      "low": 3.25,
      "close": 3.5999999046325684,
      "volume": 298000
    },
    {
      "time": "2025-07-28",
      "open": 3.609999895095825,
      "high": 3.6600000858306885,
      "low": 2.9200000762939453,
      "close": 2.9600000381469727,
      "volume": 355100
    },
    {
      "time": "2025-07-29",
      "open": 2.9600000381469727,
      "high": 3.1700000762939453,
      "low": 2.890000104904175,
      "close": 2.9100000858306885,
      "volume": 153600
    },
    {
      "time": "2025-07-30",
      "open": 2.9600000381469727,
      "high": 3.1500000953674316,
      "low": 2.859999895095825,
      "close": 2.9800000190734863,
      "volume": 205600
    },
    {
      "time": "2025-07-31",
      "open": 2.9800000190734863,
      "high": 3.0199999809265137,
      "low": 2.9100000858306885,
      "close": 3,
      "volume": 69700
    },
    {
      "time": "2025-08-01",
      "open": 2.9100000858306885,
      "high": 2.950000047683716,
      "low": 2.740000009536743,
      "close": 2.8299999237060547,
      "volume": 86600
    },
    {
      "time": "2025-08-04",
      "open": 2.880000114440918,
      "high": 3.1500000953674316,
      "low": 2.7750000953674316,
      "close": 3.009999990463257,
      "volume": 95300
    },
    {
      "time": "2025-08-05",
      "open": 3.0199999809265137,
      "high": 3.0899999141693115,
      "low": 2.930000066757202,
      "close": 3.0799999237060547,
      "volume": 34700
    },
    {
      "time": "2025-08-06",
      "open": 3.0799999237060547,
      "high": 3.0799999237060547,
      "low": 2.8399999141693115,
      "close": 2.869999885559082,
      "volume": 78100
    },
    {
      "time": "2025-08-07",
      "open": 2.7899999618530273,
      "high": 2.9200000762939453,
      "low": 2.630000114440918,
      "close": 2.640000104904175,
      "volume": 57000
    },
    {
      "time": "2025-08-08",
      "open": 2.690000057220459,
      "high": 2.990000009536743,
      "low": 2.630000114440918,
      "close": 2.759999990463257,
      "volume": 72300
    },
    {
      "time": "2025-08-11",
      "open": 2.7200000286102295,
      "high": 2.75,
      "low": 2.509999990463257,
      "close": 2.559999942779541,
      "volume": 51600
    },
    {
      "time": "2025-08-12",
      "open": 2.569999933242798,
      "high": 2.6700000762939453,
      "low": 2.4600000381469727,
      "close": 2.4700000286102295,
      "volume": 112600
    },
    {
      "time": "2025-08-13",
      "open": 2.4800000190734863,
      "high": 2.690000057220459,
      "low": 2.4800000190734863,
      "close": 2.6700000762939453,
      "volume": 59900
    },
    {
      "time": "2025-08-14",
      "open": 2.630000114440918,
      "high": 2.75,
      "low": 2.559999942779541,
      "close": 2.700000047683716,
      "volume": 36000
    },
    {
      "time": "2025-08-15",
      "open": 2.680000066757202,
      "high": 2.809999942779541,
      "low": 2.609999895095825,
      "close": 2.75,
      "volume": 63500
    },
    {
      "time": "2025-08-18",
      "open": 2.7799999713897705,
      "high": 3.239000082015991,
      "low": 2.7200000286102295,
      "close": 3.0999999046325684,
      "volume": 137400
    },
    {
      "time": "2025-08-19",
      "open": 3.0999999046325684,
      "high": 3.2200000286102295,
      "low": 2.7699999809265137,
      "close": 2.7899999618530273,
      "volume": 102000
    },
    {
      "time": "2025-08-20",
      "open": 2.7699999809265137,
      "high": 2.9000000953674316,
      "low": 2.6419999599456787,
      "close": 2.7100000381469727,
      "volume": 24200
    },
    {
      "time": "2025-08-21",
      "open": 2.700000047683716,
      "high": 2.9000000953674316,
      "low": 2.680000066757202,
      "close": 2.7699999809265137,
      "volume": 29200
    },
    {
      "time": "2025-08-22",
      "open": 2.7799999713897705,
      "high": 2.9749999046325684,
      "low": 2.7799999713897705,
      "close": 2.880000114440918,
      "volume": 50100
    },
    {
      "time": "2025-08-25",
      "open": 2.8399999141693115,
      "high": 2.9600000381469727,
      "low": 2.799999952316284,
      "close": 2.819999933242798,
      "volume": 23200
    },
    {
      "time": "2025-08-26",
      "open": 2.677000045776367,
      "high": 2.9149999618530273,
      "low": 2.677000045776367,
      "close": 2.8399999141693115,
      "volume": 37000
    },
    {
      "time": "2025-08-27",
      "open": 2.7799999713897705,
      "high": 3.390000104904175,
      "low": 2.7799999713897705,
      "close": 3.2699999809265137,
      "volume": 139500
    },
    {
      "time": "2025-08-28",
      "open": 3.25,
      "high": 3.4700000286102295,
      "low": 3.119999885559082,
      "close": 3.1600000858306885,
      "volume": 65800
    },
    {
      "time": "2025-08-29",
      "open": 3.299999952316284,
      "high": 3.3010001182556152,
      "low": 3.1500000953674316,
      "close": 3.1500000953674316,
      "volume": 35200
    },
    {
      "time": "2025-09-02",
      "open": 3.1700000762939453,
      "high": 3.240000009536743,
      "low": 3,
      "close": 3.0899999141693115,
      "volume": 44500
    },
    {
      "time": "2025-09-03",
      "open": 3.0999999046325684,
      "high": 3.240000009536743,
      "low": 3.009999990463257,
      "close": 3.180000066757202,
      "volume": 45900
    },
    {
      "time": "2025-09-04",
      "open": 3.140000104904175,
      "high": 3.2100000381469727,
      "low": 3.0739998817443848,
      "close": 3.109999895095825,
      "volume": 38100
    },
    {
      "time": "2025-09-05",
      "open": 3.2200000286102295,
      "high": 3.619999885559082,
      "low": 3.111999988555908,
      "close": 3.609999895095825,
      "volume": 128800
    },
    {
      "time": "2025-09-08",
      "open": 3.700000047683716,
      "high": 3.700000047683716,
      "low": 3,
      "close": 3.0899999141693115,
      "volume": 119600
    },
    {
      "time": "2025-09-09",
      "open": 3.130000114440918,
      "high": 3.200000047683716,
      "low": 2.7300000190734863,
      "close": 2.7799999713897705,
      "volume": 94100
    },
    {
      "time": "2025-09-10",
      "open": 2.799999952316284,
      "high": 2.8450000286102295,
      "low": 2.6500000953674316,
      "close": 2.700000047683716,
      "volume": 48100
    },
    {
      "time": "2025-09-11",
      "open": 2.700000047683716,
      "high": 2.75,
      "low": 2.559999942779541,
      "close": 2.6600000858306885,
      "volume": 188800
    },
    {
      "time": "2025-09-12",
      "open": 2.700000047683716,
      "high": 2.75,
      "low": 2.549999952316284,
      "close": 2.549999952316284,
      "volume": 52900
    },
    {
      "time": "2025-09-15",
      "open": 2.549999952316284,
      "high": 2.619999885559082,
      "low": 2.319999933242798,
      "close": 2.3499999046325684,
      "volume": 100500
    },
    {
      "time": "2025-09-16",
      "open": 2.3399999141693115,
      "high": 2.5,
      "low": 2.299999952316284,
      "close": 2.369999885559082,
      "volume": 50100
    },
    {
      "time": "2025-09-17",
      "open": 2.4100000858306885,
      "high": 2.549999952316284,
      "low": 2.2200000286102295,
      "close": 2.2799999713897705,
      "volume": 107800
    },
    {
      "time": "2025-09-18",
      "open": 2.319999933242798,
      "high": 2.424999952316284,
      "low": 2.2899999618530273,
      "close": 2.380000114440918,
      "volume": 120000
    },
    {
      "time": "2025-09-19",
      "open": 2.390000104904175,
      "high": 2.9800000190734863,
      "low": 2.369999885559082,
      "close": 2.880000114440918,
      "volume": 478700
    },
    {
      "time": "2025-09-22",
      "open": 2.869999885559082,
      "high": 2.994999885559082,
      "low": 2.549999952316284,
      "close": 2.700000047683716,
      "volume": 95300
    },
    {
      "time": "2025-09-23",
      "open": 2.690000057220459,
      "high": 2.859999895095825,
      "low": 2.5799999237060547,
      "close": 2.5899999141693115,
      "volume": 17200
    },
    {
      "time": "2025-09-24",
      "open": 2.5999999046325684,
      "high": 2.890000104904175,
      "low": 2.5199999809265137,
      "close": 2.880000114440918,
      "volume": 156900
    },
    {
      "time": "2025-09-25",
      "open": 2.8499999046325684,
      "high": 3.078000068664551,
      "low": 2.8499999046325684,
      "close": 3.009999990463257,
      "volume": 150300
    },
    {
      "time": "2025-09-26",
      "open": 3.009999990463257,
      "high": 3.009999990463257,
      "low": 2.819999933242798,
      "close": 2.9600000381469727,
      "volume": 193800
    },
    {
      "time": "2025-09-29",
      "open": 2.9800000190734863,
      "high": 2.9800000190734863,
      "low": 2.859999895095825,
      "close": 2.9200000762939453,
      "volume": 70500
    },
    {
      "time": "2025-09-30",
      "open": 2.9200000762939453,
      "high": 2.990000009536743,
      "low": 2.799999952316284,
      "close": 2.869999885559082,
      "volume": 60900
    },
    {
      "time": "2025-10-01",
      "open": 2.8399999141693115,
      "high": 2.992000102996826,
      "low": 2.8399999141693115,
      "close": 2.9200000762939453,
      "volume": 38800
    },
    {
      "time": "2025-10-02",
      "open": 2.950000047683716,
      "high": 2.990000009536743,
      "low": 2.869999885559082,
      "close": 2.950000047683716,
      "volume": 19100
    },
    {
      "time": "2025-10-03",
      "open": 2.9700000286102295,
      "high": 3,
      "low": 2.859999895095825,
      "close": 2.950000047683716,
      "volume": 44900
    },
    {
      "time": "2025-10-06",
      "open": 2.9700000286102295,
      "high": 3,
      "low": 2.9149999618530273,
      "close": 2.930000066757202,
      "volume": 28500
    },
    {
      "time": "2025-10-07",
      "open": 2.890000104904175,
      "high": 2.9660000801086426,
      "low": 2.819999933242798,
      "close": 2.9000000953674316,
      "volume": 33600
    },
    {
      "time": "2025-10-08",
      "open": 2.930000066757202,
      "high": 3.0299999713897705,
      "low": 2.890000104904175,
      "close": 3,
      "volume": 25200
    },
    {
      "time": "2025-10-09",
      "open": 3.009999990463257,
      "high": 3.0299999713897705,
      "low": 2.9800000190734863,
      "close": 3,
      "volume": 25800
    },
    {
      "time": "2025-10-10",
      "open": 3.049999952316284,
      "high": 3.049999952316284,
      "low": 2.7100000381469727,
      "close": 2.809999942779541,
      "volume": 42700
    },
    {
      "time": "2025-10-13",
      "open": 2.869999885559082,
      "high": 2.8949999809265137,
      "low": 2.7249999046325684,
      "close": 2.740000009536743,
      "volume": 16300
    },
    {
      "time": "2025-10-14",
      "open": 2.7100000381469727,
      "high": 2.884999990463257,
      "low": 2.7100000381469727,
      "close": 2.869999885559082,
      "volume": 17500
    },
    {
      "time": "2025-10-15",
      "open": 2.9100000858306885,
      "high": 3.049999952316284,
      "low": 2.884000062942505,
      "close": 3.009999990463257,
      "volume": 39700
    },
    {
      "time": "2025-10-16",
      "open": 3.0299999713897705,
      "high": 3.049999952316284,
      "low": 2.75,
      "close": 2.7699999809265137,
      "volume": 22210400
    },
    {
      "time": "2025-10-17",
      "open": 5.590000152587891,
      "high": 7.360000133514404,
      "low": 5.139999866485596,
      "close": 6.010000228881836,
      "volume": 100333000
    },
    {
      "time": "2025-10-20",
      "open": 5.659999847412109,
      "high": 5.699999809265137,
      "low": 4.119999885559082,
      "close": 4.909999847412109,
      "volume": 3141700
    },
    {
      "time": "2025-10-21",
      "open": 4.670000076293945,
      "high": 5.239999771118164,
      "low": 4.360000133514404,
      "close": 4.360000133514404,
      "volume": 987800
    },
    {
      "time": "2025-10-22",
      "open": 4.289999961853027,
      "high": 4.739999771118164,
      "low": 4.199999809265137,
      "close": 4.480000019073486,
      "volume": 689600
    },
    {
      "time": "2025-10-23",
      "open": 4.489999771118164,
      "high": 4.960000038146973,
      "low": 4.421999931335449,
      "close": 4.840000152587891,
      "volume": 639200
    },
    {
      "time": "2025-10-24",
      "open": 5.599999904632568,
      "high": 5.618000030517578,
      "low": 4.840000152587891,
      "close": 5.409999847412109,
      "volume": 996500
    },
    {
      "time": "2025-10-27",
      "open": 5.610000133514404,
      "high": 5.610000133514404,
      "low": 4.75,
      "close": 5.039999961853027,
      "volume": 502000
    },
    {
      "time": "2025-10-28",
      "open": 4.96999979019165,
      "high": 4.985000133514404,
      "low": 4.6519999504089355,
      "close": 4.730000019073486,
      "volume": 259500
    },
    {
      "time": "2025-10-29",
      "open": 4.75,
      "high": 4.840000152587891,
      "low": 4.349999904632568,
      "close": 4.389999866485596,
      "volume": 270100
    },
    {
      "time": "2025-10-30",
      "open": 4.409999847412109,
      "high": 4.559999942779541,
      "low": 3.940000057220459,
      "close": 3.940000057220459,
      "volume": 413800
    },
    {
      "time": "2025-10-31",
      "open": 4,
      "high": 4.239999771118164,
      "low": 3.950000047683716,
      "close": 4.170000076293945,
      "volume": 197300
    },
    {
      "time": "2025-11-03",
      "open": 4.159999847412109,
      "high": 4.244999885559082,
      "low": 3.75,
      "close": 3.7699999809265137,
      "volume": 331000
    },
    {
      "time": "2025-11-04",
      "open": 3.740000009536743,
      "high": 4,
      "low": 3.559999942779541,
      "close": 3.5899999141693115,
      "volume": 230500
    },
    {
      "time": "2025-11-05",
      "open": 3.5399999618530273,
      "high": 3.680000066757202,
      "low": 3.4200000762939453,
      "close": 3.440000057220459,
      "volume": 332100
    },
    {
      "time": "2025-11-06",
      "open": 3.450000047683716,
      "high": 3.559999942779541,
      "low": 3.3399999141693115,
      "close": 3.440000057220459,
      "volume": 167800
    },
    {
      "time": "2025-11-07",
      "open": 3.4000000953674316,
      "high": 3.5209999084472656,
      "low": 3.2799999713897705,
      "close": 3.4600000381469727,
      "volume": 208600
    },
    {
      "time": "2025-11-10",
      "open": 3.559999942779541,
      "high": 3.7100000381469727,
      "low": 3.440000057220459,
      "close": 3.6600000858306885,
      "volume": 233900
    },
    {
      "time": "2025-11-11",
      "open": 3.680000066757202,
      "high": 3.7149999141693115,
      "low": 3.5299999713897705,
      "close": 3.5899999141693115,
      "volume": 194800
    },
    {
      "time": "2025-11-12",
      "open": 3.5899999141693115,
      "high": 4.099999904632568,
      "low": 3.25,
      "close": 3.9800000190734863,
      "volume": 460700
    },
    {
      "time": "2025-11-13",
      "open": 4.070000171661377,
      "high": 4.070000171661377,
      "low": 3.369999885559082,
      "close": 3.390000104904175,
      "volume": 292100
    },
    {
      "time": "2025-11-14",
      "open": 3.25,
      "high": 3.390000104904175,
      "low": 3.200000047683716,
      "close": 3.25,
      "volume": 196700
    },
    {
      "time": "2025-11-17",
      "open": 3.25,
      "high": 3.5399999618530273,
      "low": 3.190000057220459,
      "close": 3.509999990463257,
      "volume": 172600
    },
    {
      "time": "2025-11-18",
      "open": 3.609999895095825,
      "high": 3.940000057220459,
      "low": 3.5409998893737793,
      "close": 3.890000104904175,
      "volume": 227300
    },
    {
      "time": "2025-11-19",
      "open": 3.9200000762939453,
      "high": 3.9200000762939453,
      "low": 3.3399999141693115,
      "close": 3.390000104904175,
      "volume": 165100
    },
    {
      "time": "2025-11-20",
      "open": 3.490000009536743,
      "high": 3.490000009536743,
      "low": 3.1600000858306885,
      "close": 3.1700000762939453,
      "volume": 107800
    },
    {
      "time": "2025-11-21",
      "open": 3.0999999046325684,
      "high": 3.3380000591278076,
      "low": 3.049999952316284,
      "close": 3.130000114440918,
      "volume": 83800
    },
    {
      "time": "2025-11-24",
      "open": 3.119999885559082,
      "high": 3.3499999046325684,
      "low": 3.119999885559082,
      "close": 3.309999942779541,
      "volume": 98700
    },
    {
      "time": "2025-11-25",
      "open": 3.3399999141693115,
      "high": 3.4000000953674316,
      "low": 3.2079999446868896,
      "close": 3.369999885559082,
      "volume": 37900
    },
    {
      "time": "2025-11-26",
      "open": 3.3399999141693115,
      "high": 3.6449999809265137,
      "low": 3.2799999713897705,
      "close": 3.5799999237060547,
      "volume": 123900
    },
    {
      "time": "2025-11-28",
      "open": 3.619999885559082,
      "high": 3.7799999713897705,
      "low": 3.5799999237060547,
      "close": 3.759999990463257,
      "volume": 66100
    },
    {
      "time": "2025-12-01",
      "open": 3.690000057220459,
      "high": 3.690000057220459,
      "low": 3.359999895095825,
      "close": 3.4700000286102295,
      "volume": 191700
    },
    {
      "time": "2025-12-02",
      "open": 3.5299999713897705,
      "high": 3.5299999713897705,
      "low": 3.3010001182556152,
      "close": 3.3399999141693115,
      "volume": 49100
    },
    {
      "time": "2025-12-03",
      "open": 3.359999895095825,
      "high": 3.619999885559082,
      "low": 3.2799999713897705,
      "close": 3.5799999237060547,
      "volume": 65000
    },
    {
      "time": "2025-12-04",
      "open": 3.549999952316284,
      "high": 3.7899999618530273,
      "low": 3.509999990463257,
      "close": 3.7750000953674316,
      "volume": 62000
    },
    {
      "time": "2025-12-05",
      "open": 3.799999952316284,
      "high": 3.799999952316284,
      "low": 3.319999933242798,
      "close": 3.359999895095825,
      "volume": 142800
    },
    {
      "time": "2025-12-08",
      "open": 3.359999895095825,
      "high": 3.5179998874664307,
      "low": 3,
      "close": 3.0799999237060547,
      "volume": 278000
    },
    {
      "time": "2025-12-09",
      "open": 3.0999999046325684,
      "high": 3.2899999618530273,
      "low": 2.9600000381469727,
      "close": 3.119999885559082,
      "volume": 135500
    },
    {
      "time": "2025-12-10",
      "open": 3.130000114440918,
      "high": 3.1500000953674316,
      "low": 3,
      "close": 3.069999933242798,
      "volume": 136400
    },
    {
      "time": "2025-12-11",
      "open": 3.109999895095825,
      "high": 3.299999952316284,
      "low": 3.049999952316284,
      "close": 3.140000104904175,
      "volume": 125700
    },
    {
      "time": "2025-12-12",
      "open": 3.180000066757202,
      "high": 3.299999952316284,
      "low": 3.0799999237060547,
      "close": 3.299999952316284,
      "volume": 80700
    },
    {
      "time": "2025-12-15",
      "open": 4.090000152587891,
      "high": 7.25,
      "low": 4.079999923706055,
      "close": 6.300000190734863,
      "volume": 47772200
    },
    {
      "time": "2025-12-16",
      "open": 6.170000076293945,
      "high": 6.300000190734863,
      "low": 4.360000133514404,
      "close": 4.550000190734863,
      "volume": 3297700
    },
    {
      "time": "2025-12-17",
      "open": 4.550000190734863,
      "high": 4.586999893188477,
      "low": 4,
      "close": 4.320000171661377,
      "volume": 833300
    },
    {
      "time": "2025-12-18",
      "open": 4.420000076293945,
      "high": 4.75,
      "low": 4.369999885559082,
      "close": 4.650000095367432,
      "volume": 493800
    },
    {
      "time": "2025-12-19",
      "open": 4.639999866485596,
      "high": 5.079999923706055,
      "low": 4.639999866485596,
      "close": 4.739999771118164,
      "volume": 653600
    },
    {
      "time": "2025-12-22",
      "open": 4.809999942779541,
      "high": 4.809999942779541,
      "low": 4.420000076293945,
      "close": 4.460000038146973,
      "volume": 294800
    },
    {
      "time": "2025-12-23",
      "open": 4.460000038146973,
      "high": 4.460000038146973,
      "low": 4.130000114440918,
      "close": 4.269999980926514,
      "volume": 284500
    },
    {
      "time": "2025-12-24",
      "open": 4.300000190734863,
      "high": 4.460000038146973,
      "low": 4.150000095367432,
      "close": 4.300000190734863,
      "volume": 163700
    },
    {
      "time": "2025-12-26",
      "open": 4.320000171661377,
      "high": 4.35099983215332,
      "low": 4.170000076293945,
      "close": 4.179999828338623,
      "volume": 178700
    },
    {
      "time": "2025-12-29",
      "open": 4.269999980926514,
      "high": 4.5,
      "low": 4.170000076293945,
      "close": 4.429999828338623,
      "volume": 181800
    },
    {
      "time": "2025-12-30",
      "open": 4.480000019073486,
      "high": 4.521999835968018,
      "low": 4.179999828338623,
      "close": 4.179999828338623,
      "volume": 120900
    },
    {
      "time": "2025-12-31",
      "open": 4.25,
      "high": 4.329999923706055,
      "low": 4.179999828338623,
      "close": 4.289999961853027,
      "volume": 118800
    },
    {
      "time": "2026-01-02",
      "open": 4.329999923706055,
      "high": 4.429999828338623,
      "low": 4.099999904632568,
      "close": 4.230000019073486,
      "volume": 131900
    },
    {
      "time": "2026-01-05",
      "open": 4.25,
      "high": 4.304999828338623,
      "low": 4.119999885559082,
      "close": 4.170000076293945,
      "volume": 129200
    },
    {
      "time": "2026-01-06",
      "open": 4.130000114440918,
      "high": 4.5,
      "low": 4.130000114440918,
      "close": 4.409999847412109,
      "volume": 201300
    },
    {
      "time": "2026-01-07",
      "open": 4.380000114440918,
      "high": 4.679999828338623,
      "low": 4.380000114440918,
      "close": 4.599999904632568,
      "volume": 281800
    },
    {
      "time": "2026-01-08",
      "open": 4.639999866485596,
      "high": 4.679999828338623,
      "low": 4.440000057220459,
      "close": 4.579999923706055,
      "volume": 135200
    },
    {
      "time": "2026-01-09",
      "open": 4.599999904632568,
      "high": 4.900000095367432,
      "low": 4.5,
      "close": 4.855000019073486,
      "volume": 250200
    },
    {
      "time": "2026-01-12",
      "open": 4.860000133514404,
      "high": 5.159999847412109,
      "low": 4.78000020980835,
      "close": 4.880000114440918,
      "volume": 654900
    },
    {
      "time": "2026-01-13",
      "open": 4.96999979019165,
      "high": 4.96999979019165,
      "low": 4.53000020980835,
      "close": 4.599999904632568,
      "volume": 276300
    },
    {
      "time": "2026-01-14",
      "open": 4.550000190734863,
      "high": 4.849999904632568,
      "low": 4.519999980926514,
      "close": 4.78000020980835,
      "volume": 159900
    },
    {
      "time": "2026-01-15",
      "open": 4.809999942779541,
      "high": 4.809999942779541,
      "low": 4.400000095367432,
      "close": 4.460000038146973,
      "volume": 193600
    },
    {
      "time": "2026-01-16",
      "open": 4.400000095367432,
      "high": 4.480000019073486,
      "low": 4.309999942779541,
      "close": 4.420000076293945,
      "volume": 145200
    },
    {
      "time": "2026-01-20",
      "open": 4.320000171661377,
      "high": 4.690000057220459,
      "low": 4.199999809265137,
      "close": 4.619999885559082,
      "volume": 196200
    },
    {
      "time": "2026-01-21",
      "open": 4.659999847412109,
      "high": 5.099999904632568,
      "low": 4.599999904632568,
      "close": 4.75,
      "volume": 324000
    },
    {
      "time": "2026-01-22",
      "open": 4.829999923706055,
      "high": 4.96999979019165,
      "low": 4.75,
      "close": 4.949999809265137,
      "volume": 208600
    },
    {
      "time": "2026-01-23",
      "open": 4.980000019073486,
      "high": 4.980999946594238,
      "low": 4.75,
      "close": 4.78000020980835,
      "volume": 174800
    },
    {
      "time": "2026-01-26",
      "open": 4.800000190734863,
      "high": 4.829999923706055,
      "low": 4.619999885559082,
      "close": 4.679999828338623,
      "volume": 77800
    },
    {
      "time": "2026-01-27",
      "open": 4.679999828338623,
      "high": 4.929999828338623,
      "low": 4.5,
      "close": 4.849999904632568,
      "volume": 167300
    },
    {
      "time": "2026-01-28",
      "open": 4.929999828338623,
      "high": 4.929999828338623,
      "low": 4.46999979019165,
      "close": 4.46999979019165,
      "volume": 167700
    },
    {
      "time": "2026-01-29",
      "open": 4.429999828338623,
      "high": 4.53000020980835,
      "low": 4.099999904632568,
      "close": 4.150000095367432,
      "volume": 236900
    },
    {
      "time": "2026-01-30",
      "open": 4.170000076293945,
      "high": 4.21999979019165,
      "low": 3.7200000286102295,
      "close": 3.890000104904175,
      "volume": 338700
    },
    {
      "time": "2026-02-02",
      "open": 3.8399999141693115,
      "high": 4.239999771118164,
      "low": 3.8399999141693115,
      "close": 4.179999828338623,
      "volume": 219200
    },
    {
      "time": "2026-02-03",
      "open": 4.190000057220459,
      "high": 4.230000019073486,
      "low": 4.010000228881836,
      "close": 4.139999866485596,
      "volume": 173400
    },
    {
      "time": "2026-02-04",
      "open": 4.199999809265137,
      "high": 4.199999809265137,
      "low": 3.8499999046325684,
      "close": 4.019999980926514,
      "volume": 120900
    },
    {
      "time": "2026-02-05",
      "open": 3.9700000286102295,
      "high": 4.159999847412109,
      "low": 3.75,
      "close": 3.869999885559082,
      "volume": 156400
    },
    {
      "time": "2026-02-06",
      "open": 4.050000190734863,
      "high": 4.130000114440918,
      "low": 3.9000000953674316,
      "close": 4.03000020980835,
      "volume": 145100
    },
    {
      "time": "2026-02-09",
      "open": 4.03000020980835,
      "high": 4.03000020980835,
      "low": 3.619999885559082,
      "close": 3.740000009536743,
      "volume": 144400
    },
    {
      "time": "2026-02-10",
      "open": 3.859999895095825,
      "high": 4.099999904632568,
      "low": 3.809999942779541,
      "close": 3.890000104904175,
      "volume": 113200
    },
    {
      "time": "2026-02-11",
      "open": 3.9000000953674316,
      "high": 3.940000057220459,
      "low": 3.680000066757202,
      "close": 3.8499999046325684,
      "volume": 114500
    },
    {
      "time": "2026-02-12",
      "open": 3.890000104904175,
      "high": 4.110000133514404,
      "low": 3.734999895095825,
      "close": 3.990000009536743,
      "volume": 168000
    },
    {
      "time": "2026-02-13",
      "open": 4,
      "high": 4.139999866485596,
      "low": 3.890000104904175,
      "close": 4,
      "volume": 40000
    },
    {
      "time": "2026-02-17",
      "open": 3.9600000381469727,
      "high": 4.199999809265137,
      "low": 3.869999885559082,
      "close": 4.110000133514404,
      "volume": 83000
    },
    {
      "time": "2026-02-18",
      "open": 4.070000171661377,
      "high": 4.269999980926514,
      "low": 4.010000228881836,
      "close": 4.150000095367432,
      "volume": 63500
    },
    {
      "time": "2026-02-19",
      "open": 4.159999847412109,
      "high": 4.659999847412109,
      "low": 4.070000171661377,
      "close": 4.53000020980835,
      "volume": 240900
    },
    {
      "time": "2026-02-20",
      "open": 4.53000020980835,
      "high": 4.690000057220459,
      "low": 4.440999984741211,
      "close": 4.679999828338623,
      "volume": 129600
    },
    {
      "time": "2026-02-23",
      "open": 4.590000152587891,
      "high": 5,
      "low": 4.480999946594238,
      "close": 4.800000190734863,
      "volume": 113100
    },
    {
      "time": "2026-02-24",
      "open": 4.75,
      "high": 5.150000095367432,
      "low": 4.71999979019165,
      "close": 5.019999980926514,
      "volume": 125500
    },
    {
      "time": "2026-02-25",
      "open": 5.070000171661377,
      "high": 5.070000171661377,
      "low": 4.860000133514404,
      "close": 5.03000020980835,
      "volume": 120900
    },
    {
      "time": "2026-02-26",
      "open": 5,
      "high": 5.599999904632568,
      "low": 4.89300012588501,
      "close": 5.449999809265137,
      "volume": 194700
    },
    {
      "time": "2026-02-27",
      "open": 5.420000076293945,
      "high": 6.070000171661377,
      "low": 5.300000190734863,
      "close": 5.820000171661377,
      "volume": 242000
    },
    {
      "time": "2026-03-02",
      "open": 5.46999979019165,
      "high": 5.78000020980835,
      "low": 5.239999771118164,
      "close": 5.769999980926514,
      "volume": 260300
    },
    {
      "time": "2026-03-03",
      "open": 5.579999923706055,
      "high": 5.659999847412109,
      "low": 5.191999912261963,
      "close": 5.46999979019165,
      "volume": 165800
    },
    {
      "time": "2026-03-04",
      "open": 5.550000190734863,
      "high": 5.75,
      "low": 5.369999885559082,
      "close": 5.460000038146973,
      "volume": 83700
    },
    {
      "time": "2026-03-05",
      "open": 5.539999961853027,
      "high": 5.75,
      "low": 5.210000038146973,
      "close": 5.739999771118164,
      "volume": 136000
    },
    {
      "time": "2026-03-06",
      "open": 5.5,
      "high": 5.900000095367432,
      "low": 5.5,
      "close": 5.739999771118164,
      "volume": 140200
    },
    {
      "time": "2026-03-09",
      "open": 5.631999969482422,
      "high": 5.900000095367432,
      "low": 5.480000019073486,
      "close": 5.710000038146973,
      "volume": 109500
    },
    {
      "time": "2026-03-10",
      "open": 5.71999979019165,
      "high": 6.159999847412109,
      "low": 5.644999980926514,
      "close": 6.079999923706055,
      "volume": 144800
    },
    {
      "time": "2026-03-11",
      "open": 6.119999885559082,
      "high": 7.754000186920166,
      "low": 6,
      "close": 7.130000114440918,
      "volume": 855100
    },
    {
      "time": "2026-03-12",
      "open": 7.010000228881836,
      "high": 7.550000190734863,
      "low": 6.699999809265137,
      "close": 6.75,
      "volume": 383600
    },
    {
      "time": "2026-03-13",
      "open": 6.650000095367432,
      "high": 6.760000228881836,
      "low": 5.952000141143799,
      "close": 6.179999828338623,
      "volume": 203600
    },
    {
      "time": "2026-03-16",
      "open": 6.25,
      "high": 6.650000095367432,
      "low": 6.090000152587891,
      "close": 6.179999828338623,
      "volume": 104000
    },
    {
      "time": "2026-03-17",
      "open": 6.25,
      "high": 6.599999904632568,
      "low": 6.150000095367432,
      "close": 6.320000171661377,
      "volume": 101700
    },
    {
      "time": "2026-03-18",
      "open": 6.190000057220459,
      "high": 6.329999923706055,
      "low": 5.630000114440918,
      "close": 5.800000190734863,
      "volume": 229800
    },
    {
      "time": "2026-03-19",
      "open": 5.820000171661377,
      "high": 5.889999866485596,
      "low": 5.364999771118164,
      "close": 5.519999980926514,
      "volume": 137200
    },
    {
      "time": "2026-03-20",
      "open": 5.400000095367432,
      "high": 5.699999809265137,
      "low": 5.199999809265137,
      "close": 5.320000171661377,
      "volume": 89100
    },
    {
      "time": "2026-03-23",
      "open": 5.25,
      "high": 5.400000095367432,
      "low": 5.079999923706055,
      "close": 5.369999885559082,
      "volume": 83900
    },
    {
      "time": "2026-03-24",
      "open": 5.349999904632568,
      "high": 5.449999809265137,
      "low": 5.15500020980835,
      "close": 5.230000019073486,
      "volume": 78000
    },
    {
      "time": "2026-03-25",
      "open": 5.373000144958496,
      "high": 5.675000190734863,
      "low": 5.373000144958496,
      "close": 5.460000038146973,
      "volume": 56000
    },
    {
      "time": "2026-03-26",
      "open": 5.550000190734863,
      "high": 5.670000076293945,
      "low": 5.159999847412109,
      "close": 5.159999847412109,
      "volume": 106800
    },
    {
      "time": "2026-03-27",
      "open": 5.210000038146973,
      "high": 5.429999828338623,
      "low": 4.739999771118164,
      "close": 5.010000228881836,
      "volume": 167500
    },
    {
      "time": "2026-03-30",
      "open": 5.070000171661377,
      "high": 5.739999771118164,
      "low": 5.070000171661377,
      "close": 5.449999809265137,
      "volume": 177900
    },
    {
      "time": "2026-03-31",
      "open": 5.539999961853027,
      "high": 6.5,
      "low": 5.539999961853027,
      "close": 6.440000057220459,
      "volume": 197100
    },
    {
      "time": "2026-04-01",
      "open": 6.519999980926514,
      "high": 7.13700008392334,
      "low": 6.250999927520752,
      "close": 6.75,
      "volume": 224400
    },
    {
      "time": "2026-04-02",
      "open": 6.53000020980835,
      "high": 6.800000190734863,
      "low": 6.380000114440918,
      "close": 6.739999771118164,
      "volume": 146300
    },
    {
      "time": "2026-04-06",
      "open": 6.989999771118164,
      "high": 7.699999809265137,
      "low": 6.875,
      "close": 7.289999961853027,
      "volume": 351400
    },
    {
      "time": "2026-04-07",
      "open": 7.210000038146973,
      "high": 7.210000038146973,
      "low": 6.559999942779541,
      "close": 6.670000076293945,
      "volume": 129900
    },
    {
      "time": "2026-04-08",
      "open": 6.949999809265137,
      "high": 6.949999809265137,
      "low": 6.070000171661377,
      "close": 6.190000057220459,
      "volume": 156600
    },
    {
      "time": "2026-04-09",
      "open": 6.130000114440918,
      "high": 7.150000095367432,
      "low": 6.130000114440918,
      "close": 6.800000190734863,
      "volume": 189500
    },
    {
      "time": "2026-04-10",
      "open": 6.840000152587891,
      "high": 6.974999904632568,
      "low": 6.619999885559082,
      "close": 6.809999942779541,
      "volume": 125900
    },
    {
      "time": "2026-04-13",
      "open": 6.829999923706055,
      "high": 7.340000152587891,
      "low": 6.735000133514404,
      "close": 7.179999828338623,
      "volume": 222600
    },
    {
      "time": "2026-04-14",
      "open": 7.25,
      "high": 7.934999942779541,
      "low": 7.099999904632568,
      "close": 7.489999771118164,
      "volume": 230200
    },
    {
      "time": "2026-04-15",
      "open": 7.880000114440918,
      "high": 9.15999984741211,
      "low": 7.710000038146973,
      "close": 9.100000381469727,
      "volume": 877800
    },
    {
      "time": "2026-04-16",
      "open": 8.979999542236328,
      "high": 12.420000076293945,
      "low": 8.928000450134277,
      "close": 12.109999656677246,
      "volume": 1278000
    },
    {
      "time": "2026-04-17",
      "open": 12.680000305175781,
      "high": 13.199999809265137,
      "low": 11.109999656677246,
      "close": 12.550000190734863,
      "volume": 746300
    },
    {
      "time": "2026-04-20",
      "open": 12.510000228881836,
      "high": 14.529999732971191,
      "low": 12.109999656677246,
      "close": 13.390000343322754,
      "volume": 661300
    },
    {
      "time": "2026-04-21",
      "open": 13.5,
      "high": 13.5,
      "low": 11.850000381469727,
      "close": 12.539999961853027,
      "volume": 509300
    },
    {
      "time": "2026-04-22",
      "open": 12.5,
      "high": 12.789999961853027,
      "low": 10.510000228881836,
      "close": 11.729999542236328,
      "volume": 393200
    },
    {
      "time": "2026-04-23",
      "open": 11.449999809265137,
      "high": 12,
      "low": 10.949999809265137,
      "close": 11.300000190734863,
      "volume": 172400
    },
    {
      "time": "2026-04-24",
      "open": 11.420000076293945,
      "high": 11.635000228881836,
      "low": 10.229999542236328,
      "close": 10.319999694824219,
      "volume": 152800
    },
    {
      "time": "2026-04-27",
      "open": 10.180000305175781,
      "high": 11.364999771118164,
      "low": 10.010000228881836,
      "close": 10.75,
      "volume": 133600
    },
    {
      "time": "2026-04-28",
      "open": 10.430000305175781,
      "high": 10.600000381469727,
      "low": 8.661999702453613,
      "close": 9.069999694824219,
      "volume": 278200
    },
    {
      "time": "2026-04-29",
      "open": 9.039999961853027,
      "high": 9.333000183105469,
      "low": 8.520000457763672,
      "close": 8.720000267028809,
      "volume": 242500
    },
    {
      "time": "2026-04-30",
      "open": 8.920000076293945,
      "high": 10.520000457763672,
      "low": 8.75,
      "close": 10.239999771118164,
      "volume": 271200
    },
    {
      "time": "2026-05-01",
      "open": 10.229999542236328,
      "high": 11.130000114440918,
      "low": 9.800000190734863,
      "close": 10.800000190734863,
      "volume": 194100
    },
    {
      "time": "2026-05-04",
      "open": 10.819999694824219,
      "high": 11.600000381469727,
      "low": 10.600000381469727,
      "close": 11.289999961853027,
      "volume": 111500
    },
    {
      "time": "2026-05-05",
      "open": 11.15999984741211,
      "high": 11.369999885559082,
      "low": 10.529000282287598,
      "close": 10.600000381469727,
      "volume": 152900
    },
    {
      "time": "2026-05-06",
      "open": 11.3100004196167,
      "high": 13,
      "low": 11,
      "close": 12.390000343322754,
      "volume": 308400
    },
    {
      "time": "2026-05-07",
      "open": 12.34000015258789,
      "high": 12.579999923706055,
      "low": 12,
      "close": 12.520000457763672,
      "volume": 151700
    },
    {
      "time": "2026-05-08",
      "open": 12.050000190734863,
      "high": 12.680000305175781,
      "low": 10.199999809265137,
      "close": 10.890000343322754,
      "volume": 5293800
    },
    {
      "time": "2026-05-11",
      "open": 11.680000305175781,
      "high": 11.680000305175781,
      "low": 10.430000305175781,
      "close": 10.600000381469727,
      "volume": 864800
    },
    {
      "time": "2026-05-12",
      "open": 11,
      "high": 11.770000457763672,
      "low": 10.479999542236328,
      "close": 10.630000114440918,
      "volume": 529500
    },
    {
      "time": "2026-05-13",
      "open": 10.670000076293945,
      "high": 10.930000305175781,
      "low": 10.229999542236328,
      "close": 10.5,
      "volume": 445900
    },
    {
      "time": "2026-05-14",
      "open": 11.380000114440918,
      "high": 11.5,
      "low": 10.25,
      "close": 10.680000305175781,
      "volume": 389600
    },
    {
      "time": "2026-05-15",
      "open": 10.600000381469727,
      "high": 10.699999809265137,
      "low": 9.600000381469727,
      "close": 9.779999732971191,
      "volume": 524500
    },
    {
      "time": "2026-05-18",
      "open": 9.960000038146973,
      "high": 10.170000076293945,
      "low": 8.90999984741211,
      "close": 9.220000267028809,
      "volume": 517500
    },
    {
      "time": "2026-05-19",
      "open": 9.21500015258789,
      "high": 9.350000381469727,
      "low": 8.34000015258789,
      "close": 8.550000190734863,
      "volume": 844800
    },
    {
      "time": "2026-05-20",
      "open": 8.84000015258789,
      "high": 9.045000076293945,
      "low": 7.75,
      "close": 7.840000152587891,
      "volume": 1051800
    },
    {
      "time": "2026-05-21",
      "open": 7.840000152587891,
      "high": 8.413000106811523,
      "low": 7.730000019073486,
      "close": 7.989999771118164,
      "volume": 425200
    },
    {
      "time": "2026-05-22",
      "open": 7.96999979019165,
      "high": 8.130000114440918,
      "low": 7.699999809265137,
      "close": 7.869999885559082,
      "volume": 308900
    },
    {
      "time": "2026-05-26",
      "open": 7.960000038146973,
      "high": 8.180000305175781,
      "low": 7.599999904632568,
      "close": 7.670000076293945,
      "volume": 311600
    },
    {
      "time": "2026-05-27",
      "open": 7.630000114440918,
      "high": 8.020000457763672,
      "low": 7.460000038146973,
      "close": 7.630000114440918,
      "volume": 309200
    },
    {
      "time": "2026-05-28",
      "open": 7.619999885559082,
      "high": 7.78000020980835,
      "low": 7.449999809265137,
      "close": 7.610000133514404,
      "volume": 244900
    },
    {
      "time": "2026-05-29",
      "open": 8.420000076293945,
      "high": 8.420000076293945,
      "low": 7.440000057220459,
      "close": 7.929999828338623,
      "volume": 707400
    },
    {
      "time": "2026-06-01",
      "open": 7.949999809265137,
      "high": 8.039999961853027,
      "low": 7.460000038146973,
      "close": 7.460000038146973,
      "volume": 289000
    },
    {
      "time": "2026-06-02",
      "open": 7.429999828338623,
      "high": 7.505000114440918,
      "low": 6.590000152587891,
      "close": 6.869999885559082,
      "volume": 593700
    },
    {
      "time": "2026-06-03",
      "open": 6.949999809265137,
      "high": 7.440000057220459,
      "low": 6.710000038146973,
      "close": 6.96999979019165,
      "volume": 491300
    },
    {
      "time": "2026-06-04",
      "open": 6.840000152587891,
      "high": 7.789999961853027,
      "low": 6.840000152587891,
      "close": 7.679999828338623,
      "volume": 312500
    },
    {
      "time": "2026-06-05",
      "open": 7.625,
      "high": 7.800000190734863,
      "low": 6.789999961853027,
      "close": 6.849999904632568,
      "volume": 361000
    },
    {
      "time": "2026-06-08",
      "open": 7.309999942779541,
      "high": 7.489999771118164,
      "low": 6.699999809265137,
      "close": 6.800000190734863,
      "volume": 586300
    },
    {
      "time": "2026-06-09",
      "open": 6.769999980926514,
      "high": 7.489999771118164,
      "low": 6.739999771118164,
      "close": 7.269999980926514,
      "volume": 997800
    },
    {
      "time": "2026-06-10",
      "open": 7.800000190734863,
      "high": 7.849999904632568,
      "low": 6.960000038146973,
      "close": 7.420000076293945,
      "volume": 492400
    },
    {
      "time": "2026-06-11",
      "open": 7.420000076293945,
      "high": 8.005000114440918,
      "low": 7.269999980926514,
      "close": 8,
      "volume": 1067400
    },
    {
      "time": "2026-06-12",
      "open": 8.609999656677246,
      "high": 8.829999923706055,
      "low": 8.100000381469727,
      "close": 8.539999961853027,
      "volume": 1431700
    },
    {
      "time": "2026-06-15",
      "open": 8.569999694824219,
      "high": 9.770000457763672,
      "low": 8.520000457763672,
      "close": 9.180000305175781,
      "volume": 782000
    },
    {
      "time": "2026-06-16",
      "open": 9.140000343322754,
      "high": 9.229999542236328,
      "low": 8.541999816894531,
      "close": 8.90999984741211,
      "volume": 796300
    },
    {
      "time": "2026-06-17",
      "open": 9.420000076293945,
      "high": 10.458999633789062,
      "low": 9.109999656677246,
      "close": 9.9399995803833,
      "volume": 952300
    },
    {
      "time": "2026-06-18",
      "open": 9.930000305175781,
      "high": 10.496000289916992,
      "low": 9.479999542236328,
      "close": 9.819999694824219,
      "volume": 1747800
    },
    {
      "time": "2026-06-22",
      "open": 9.770000457763672,
      "high": 10,
      "low": 9.329999923706055,
      "close": 9.359999656677246,
      "volume": 464400
    },
    {
      "time": "2026-06-23",
      "open": 9.25,
      "high": 10,
      "low": 9.210000038146973,
      "close": 9.800000190734863,
      "volume": 479500
    },
    {
      "time": "2026-06-24",
      "open": 9.899999618530273,
      "high": 10.279999732971191,
      "low": 9.25,
      "close": 9.319999694824219,
      "volume": 476300
    },
    {
      "time": "2026-06-25",
      "open": 9.25,
      "high": 9.640000343322754,
      "low": 8.460000038146973,
      "close": 8.829999923706055,
      "volume": 512900
    },
    {
      "time": "2026-06-26",
      "open": 8.8100004196167,
      "high": 9.65999984741211,
      "low": 8.800000190734863,
      "close": 9.619999885559082,
      "volume": 1040400
    },
    {
      "time": "2026-06-29",
      "open": 9.460000038146973,
      "high": 10,
      "low": 9.40999984741211,
      "close": 9.579999923706055,
      "volume": 447200
    },
    {
      "time": "2026-06-30",
      "open": 9.869999885559082,
      "high": 10,
      "low": 9.550000190734863,
      "close": 9.699999809265137,
      "volume": 490000
    },
    {
      "time": "2026-07-01",
      "open": 9.619999885559082,
      "high": 9.960000038146973,
      "low": 9.420000076293945,
      "close": 9.800000190734863,
      "volume": 514600
    },
    {
      "time": "2026-07-02",
      "open": 9.819999694824219,
      "high": 10.239999771118164,
      "low": 9.109999656677246,
      "close": 9.609999656677246,
      "volume": 435800
    },
    {
      "time": "2026-07-06",
      "open": 9.550000190734863,
      "high": 9.819999694824219,
      "low": 9.25,
      "close": 9.4399995803833,
      "volume": 839700
    },
    {
      "time": "2026-07-07",
      "open": 9.4399995803833,
      "high": 10,
      "low": 9.109999656677246,
      "close": 9.479999542236328,
      "volume": 316900
    },
    {
      "time": "2026-07-08",
      "open": 9.479999542236328,
      "high": 9.895000457763672,
      "low": 9.109999656677246,
      "close": 9.3100004196167,
      "volume": 475500
    },
    {
      "time": "2026-07-09",
      "open": 9.3100004196167,
      "high": 9.770000457763672,
      "low": 9.199999809265137,
      "close": 9.40999984741211,
      "volume": 260800
    },
    {
      "time": "2026-07-10",
      "open": 9.420000076293945,
      "high": 9.75,
      "low": 8.84000015258789,
      "close": 9.640000343322754,
      "volume": 442000
    },
    {
      "time": "2026-07-13",
      "open": 9.529999732971191,
      "high": 9.53499984741211,
      "low": 8.779999732971191,
      "close": 8.930000305175781,
      "volume": 438300
    },
    {
      "time": "2026-07-14",
      "open": 8.869999885559082,
      "high": 9.699999809265137,
      "low": 8.75,
      "close": 9.350000381469727,
      "volume": 432600
    },
    {
      "time": "2026-07-15",
      "open": 9.520000457763672,
      "high": 10,
      "low": 9.199999809265137,
      "close": 9.920000076293945,
      "volume": 456200
    },
    {
      "time": "2026-07-16",
      "open": 9.899999618530273,
      "high": 9.899999618530273,
      "low": 8.875,
      "close": 9.039999961853027,
      "volume": 626100
    },
    {
      "time": "2026-07-17",
      "open": 8.890000343322754,
      "high": 10.114999771118164,
      "low": 8.75,
      "close": 9.760000228881836,
      "volume": 360200
    },
    {
      "time": "2026-07-20",
      "open": 9.819999694824219,
      "high": 10,
      "low": 9.149999618530273,
      "close": 9.149999618530273,
      "volume": 195900
    },
    {
      "time": "2026-07-21",
      "open": 9.779999732971191,
      "high": 10.0600004196167,
      "low": 9.043999671936035,
      "close": 10,
      "volume": 517800
    },
    {
      "time": "2026-07-22",
      "open": 9.930000305175781,
      "high": 10.300000190734863,
      "low": 9.630000114440918,
      "close": 10.020000457763672,
      "volume": 430400
    },
    {
      "time": "2026-07-23",
      "open": 9.710000038146973,
      "high": 10.220000267028809,
      "low": 9.3100004196167,
      "close": 10.130000114440918,
      "volume": 255300
    },
    {
      "time": "2026-07-24",
      "open": 10.520000457763672,
      "high": 11.300000190734863,
      "low": 9.739999771118164,
      "close": 10.029999732971191,
      "volume": 565950
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 2.8611999988555907
    },
    {
      "time": "2025-10-06",
      "value": 2.8478000020980834
    },
    {
      "time": "2025-10-07",
      "value": 2.8466000032424925
    },
    {
      "time": "2025-10-08",
      "value": 2.848400001525879
    },
    {
      "time": "2025-10-09",
      "value": 2.8488000011444092
    },
    {
      "time": "2025-10-10",
      "value": 2.845
    },
    {
      "time": "2025-10-13",
      "value": 2.843200001716614
    },
    {
      "time": "2025-10-14",
      "value": 2.8403999996185303
    },
    {
      "time": "2025-10-15",
      "value": 2.8390000009536744
    },
    {
      "time": "2025-10-16",
      "value": 2.837000002861023
    },
    {
      "time": "2025-10-17",
      "value": 2.9044000053405763
    },
    {
      "time": "2025-10-20",
      "value": 2.947400002479553
    },
    {
      "time": "2025-10-21",
      "value": 2.9834000062942505
    },
    {
      "time": "2025-10-22",
      "value": 3.0236000061035155
    },
    {
      "time": "2025-10-23",
      "value": 3.0670000076293946
    },
    {
      "time": "2025-10-24",
      "value": 3.1212000036239624
    },
    {
      "time": "2025-10-27",
      "value": 3.167000002861023
    },
    {
      "time": "2025-10-28",
      "value": 3.199600005149841
    },
    {
      "time": "2025-10-29",
      "value": 3.2316000032424927
    },
    {
      "time": "2025-10-30",
      "value": 3.2562000036239622
    },
    {
      "time": "2025-10-31",
      "value": 3.284200005531311
    },
    {
      "time": "2025-11-03",
      "value": 3.302000002861023
    },
    {
      "time": "2025-11-04",
      "value": 3.317400002479553
    },
    {
      "time": "2025-11-05",
      "value": 3.329400005340576
    },
    {
      "time": "2025-11-06",
      "value": 3.332800006866455
    },
    {
      "time": "2025-11-07",
      "value": 3.338800005912781
    },
    {
      "time": "2025-11-10",
      "value": 3.3490000057220457
    },
    {
      "time": "2025-11-11",
      "value": 3.359000005722046
    },
    {
      "time": "2025-11-12",
      "value": 3.3750000047683715
    },
    {
      "time": "2025-11-13",
      "value": 3.3806000089645387
    },
    {
      "time": "2025-11-14",
      "value": 3.373400011062622
    },
    {
      "time": "2025-11-17",
      "value": 3.381800012588501
    },
    {
      "time": "2025-11-18",
      "value": 3.4040000152587893
    },
    {
      "time": "2025-11-19",
      "value": 3.417800016403198
    },
    {
      "time": "2025-11-20",
      "value": 3.4280000162124633
    },
    {
      "time": "2025-11-21",
      "value": 3.439600019454956
    },
    {
      "time": "2025-11-24",
      "value": 3.4588000202178955
    },
    {
      "time": "2025-11-25",
      "value": 3.4788000202178955
    },
    {
      "time": "2025-11-26",
      "value": 3.5048000192642212
    },
    {
      "time": "2025-11-28",
      "value": 3.532400016784668
    },
    {
      "time": "2025-12-01",
      "value": 3.5442000150680544
    },
    {
      "time": "2025-12-02",
      "value": 3.5570000123977663
    },
    {
      "time": "2025-12-03",
      "value": 3.576800012588501
    },
    {
      "time": "2025-12-04",
      "value": 3.5947000122070314
    },
    {
      "time": "2025-12-05",
      "value": 3.6017000102996826
    },
    {
      "time": "2025-12-08",
      "value": 3.6041000080108643
    },
    {
      "time": "2025-12-09",
      "value": 3.608100004196167
    },
    {
      "time": "2025-12-10",
      "value": 3.6121000051498413
    },
    {
      "time": "2025-12-11",
      "value": 3.6165000057220458
    },
    {
      "time": "2025-12-12",
      "value": 3.6235000038146974
    },
    {
      "time": "2025-12-15",
      "value": 3.69050000667572
    },
    {
      "time": "2025-12-16",
      "value": 3.7229000091552735
    },
    {
      "time": "2025-12-17",
      "value": 3.7513000106811525
    },
    {
      "time": "2025-12-18",
      "value": 3.784300012588501
    },
    {
      "time": "2025-12-19",
      "value": 3.819100008010864
    },
    {
      "time": "2025-12-22",
      "value": 3.852100009918213
    },
    {
      "time": "2025-12-23",
      "value": 3.8827000093460082
    },
    {
      "time": "2025-12-24",
      "value": 3.911300015449524
    },
    {
      "time": "2025-12-26",
      "value": 3.9347000122070312
    },
    {
      "time": "2025-12-29",
      "value": 3.9679000091552736
    },
    {
      "time": "2025-12-30",
      "value": 3.9313000011444093
    },
    {
      "time": "2025-12-31",
      "value": 3.9189000034332278
    },
    {
      "time": "2026-01-02",
      "value": 3.916300001144409
    },
    {
      "time": "2026-01-05",
      "value": 3.9101000022888184
    },
    {
      "time": "2026-01-06",
      "value": 3.9014999961853025
    },
    {
      "time": "2026-01-07",
      "value": 3.885299997329712
    },
    {
      "time": "2026-01-08",
      "value": 3.8760999965667726
    },
    {
      "time": "2026-01-09",
      "value": 3.8785999965667726
    },
    {
      "time": "2026-01-12",
      "value": 3.888400001525879
    },
    {
      "time": "2026-01-13",
      "value": 3.901599998474121
    },
    {
      "time": "2026-01-14",
      "value": 3.913800001144409
    },
    {
      "time": "2026-01-15",
      "value": 3.9276000022888184
    },
    {
      "time": "2026-01-16",
      "value": 3.944200005531311
    },
    {
      "time": "2026-01-20",
      "value": 3.9678000020980835
    },
    {
      "time": "2026-01-21",
      "value": 3.9940000009536742
    },
    {
      "time": "2026-01-22",
      "value": 4.023799996376038
    },
    {
      "time": "2026-01-23",
      "value": 4.046199998855591
    },
    {
      "time": "2026-01-26",
      "value": 4.067999997138977
    },
    {
      "time": "2026-01-27",
      "value": 4.0853999948501585
    },
    {
      "time": "2026-01-28",
      "value": 4.106999988555908
    },
    {
      "time": "2026-01-29",
      "value": 4.124999990463257
    },
    {
      "time": "2026-01-30",
      "value": 4.132599992752075
    },
    {
      "time": "2026-02-02",
      "value": 4.138399987220764
    },
    {
      "time": "2026-02-03",
      "value": 4.153399982452393
    },
    {
      "time": "2026-02-04",
      "value": 4.170399980545044
    },
    {
      "time": "2026-02-05",
      "value": 4.185199975967407
    },
    {
      "time": "2026-02-06",
      "value": 4.199599981307983
    },
    {
      "time": "2026-02-09",
      "value": 4.2069999837875365
    },
    {
      "time": "2026-02-10",
      "value": 4.213199987411499
    },
    {
      "time": "2026-02-11",
      "value": 4.214999985694885
    },
    {
      "time": "2026-02-12",
      "value": 4.225399985313415
    },
    {
      "time": "2026-02-13",
      "value": 4.238599987030029
    },
    {
      "time": "2026-02-17",
      "value": 4.249199991226196
    },
    {
      "time": "2026-02-18",
      "value": 4.2566999912261965
    },
    {
      "time": "2026-02-19",
      "value": 4.280099997520447
    },
    {
      "time": "2026-02-20",
      "value": 4.3120999956130985
    },
    {
      "time": "2026-02-23",
      "value": 4.345700001716613
    },
    {
      "time": "2026-02-24",
      "value": 4.3847000026702885
    },
    {
      "time": "2026-02-25",
      "value": 4.422500004768372
    },
    {
      "time": "2026-02-26",
      "value": 4.4655000019073485
    },
    {
      "time": "2026-02-27",
      "value": 4.455900001525879
    },
    {
      "time": "2026-03-02",
      "value": 4.480299997329712
    },
    {
      "time": "2026-03-03",
      "value": 4.503299989700317
    },
    {
      "time": "2026-03-04",
      "value": 4.519499988555908
    },
    {
      "time": "2026-03-05",
      "value": 4.539499988555908
    },
    {
      "time": "2026-03-06",
      "value": 4.565099983215332
    },
    {
      "time": "2026-03-09",
      "value": 4.593899984359741
    },
    {
      "time": "2026-03-10",
      "value": 4.629499979019165
    },
    {
      "time": "2026-03-11",
      "value": 4.6884999847412105
    },
    {
      "time": "2026-03-12",
      "value": 4.734899988174439
    },
    {
      "time": "2026-03-13",
      "value": 4.774899988174439
    },
    {
      "time": "2026-03-16",
      "value": 4.812699985504151
    },
    {
      "time": "2026-03-17",
      "value": 4.854499988555908
    },
    {
      "time": "2026-03-18",
      "value": 4.887099990844726
    },
    {
      "time": "2026-03-19",
      "value": 4.909299993515015
    },
    {
      "time": "2026-03-20",
      "value": 4.923699998855591
    },
    {
      "time": "2026-03-23",
      "value": 4.939499998092652
    },
    {
      "time": "2026-03-24",
      "value": 4.946999998092651
    },
    {
      "time": "2026-03-25",
      "value": 4.958599996566773
    },
    {
      "time": "2026-03-26",
      "value": 4.969799995422363
    },
    {
      "time": "2026-03-27",
      "value": 4.974399995803833
    },
    {
      "time": "2026-03-30",
      "value": 4.994199991226196
    },
    {
      "time": "2026-03-31",
      "value": 5.034599990844726
    },
    {
      "time": "2026-04-01",
      "value": 5.0771999931335445
    },
    {
      "time": "2026-04-02",
      "value": 5.116999988555908
    },
    {
      "time": "2026-04-06",
      "value": 5.163799991607666
    },
    {
      "time": "2026-04-07",
      "value": 5.201599988937378
    },
    {
      "time": "2026-04-08",
      "value": 5.231799993515015
    },
    {
      "time": "2026-04-09",
      "value": 5.27079999923706
    },
    {
      "time": "2026-04-10",
      "value": 5.317600002288819
    },
    {
      "time": "2026-04-13",
      "value": 5.378199996948243
    },
    {
      "time": "2026-04-14",
      "value": 5.450199990272522
    },
    {
      "time": "2026-04-15",
      "value": 5.548600001335144
    },
    {
      "time": "2026-04-16",
      "value": 5.707999997138977
    },
    {
      "time": "2026-04-17",
      "value": 5.878600001335144
    },
    {
      "time": "2026-04-20",
      "value": 6.069000010490417
    },
    {
      "time": "2026-04-21",
      "value": 6.239200005531311
    },
    {
      "time": "2026-04-22",
      "value": 6.398999996185303
    },
    {
      "time": "2026-04-23",
      "value": 6.547199997901917
    },
    {
      "time": "2026-04-24",
      "value": 6.676599993705749
    },
    {
      "time": "2026-04-27",
      "value": 6.811799993515015
    },
    {
      "time": "2026-04-28",
      "value": 6.913199987411499
    },
    {
      "time": "2026-04-29",
      "value": 7.005399990081787
    },
    {
      "time": "2026-04-30",
      "value": 7.127199983596801
    },
    {
      "time": "2026-05-01",
      "value": 7.252599983215332
    },
    {
      "time": "2026-05-04",
      "value": 7.38479998588562
    },
    {
      "time": "2026-05-05",
      "value": 7.500799989700317
    },
    {
      "time": "2026-05-06",
      "value": 7.648199996948242
    },
    {
      "time": "2026-05-07",
      "value": 7.798000001907349
    },
    {
      "time": "2026-05-08",
      "value": 7.906800012588501
    },
    {
      "time": "2026-05-11",
      "value": 8.002400016784668
    },
    {
      "time": "2026-05-12",
      "value": 8.099600019454956
    },
    {
      "time": "2026-05-13",
      "value": 8.200200023651123
    },
    {
      "time": "2026-05-14",
      "value": 8.304600028991699
    },
    {
      "time": "2026-05-15",
      "value": 8.38540002822876
    },
    {
      "time": "2026-05-18",
      "value": 8.455000038146972
    },
    {
      "time": "2026-05-19",
      "value": 8.51180004119873
    },
    {
      "time": "2026-05-20",
      "value": 8.547000045776366
    },
    {
      "time": "2026-05-21",
      "value": 8.564200038909911
    },
    {
      "time": "2026-05-22",
      "value": 8.586600036621094
    },
    {
      "time": "2026-05-26",
      "value": 8.6164000415802
    },
    {
      "time": "2026-05-27",
      "value": 8.645400047302246
    },
    {
      "time": "2026-05-28",
      "value": 8.671200046539306
    },
    {
      "time": "2026-05-29",
      "value": 8.713800039291382
    },
    {
      "time": "2026-06-01",
      "value": 8.75260004043579
    },
    {
      "time": "2026-06-02",
      "value": 8.783600034713745
    },
    {
      "time": "2026-06-03",
      "value": 8.815600032806396
    },
    {
      "time": "2026-06-04",
      "value": 8.864600028991699
    },
    {
      "time": "2026-06-05",
      "value": 8.892400026321411
    },
    {
      "time": "2026-06-08",
      "value": 8.925200033187867
    },
    {
      "time": "2026-06-09",
      "value": 8.97040002822876
    },
    {
      "time": "2026-06-10",
      "value": 9.009800033569336
    },
    {
      "time": "2026-06-11",
      "value": 9.041000032424927
    },
    {
      "time": "2026-06-12",
      "value": 9.076800031661987
    },
    {
      "time": "2026-06-15",
      "value": 9.12560004234314
    },
    {
      "time": "2026-06-16",
      "value": 9.158000040054322
    },
    {
      "time": "2026-06-17",
      "value": 9.223400030136109
    },
    {
      "time": "2026-06-18",
      "value": 9.296000022888183
    },
    {
      "time": "2026-06-22",
      "value": 9.347200012207031
    },
    {
      "time": "2026-06-23",
      "value": 9.407000017166137
    },
    {
      "time": "2026-06-24",
      "value": 9.44980001449585
    },
    {
      "time": "2026-06-25",
      "value": 9.476600017547607
    },
    {
      "time": "2026-06-26",
      "value": 9.487000007629394
    },
    {
      "time": "2026-06-29",
      "value": 9.43640001296997
    },
    {
      "time": "2026-06-30",
      "value": 9.379400005340576
    },
    {
      "time": "2026-07-01",
      "value": 9.307600002288819
    },
    {
      "time": "2026-07-02",
      "value": 9.248999996185303
    },
    {
      "time": "2026-07-06",
      "value": 9.203199996948243
    },
    {
      "time": "2026-07-07",
      "value": 9.166799983978272
    },
    {
      "time": "2026-07-08",
      "value": 9.146599998474121
    },
    {
      "time": "2026-07-09",
      "value": 9.119799995422364
    },
    {
      "time": "2026-07-10",
      "value": 9.131200008392334
    },
    {
      "time": "2026-07-13",
      "value": 9.135400009155273
    },
    {
      "time": "2026-07-14",
      "value": 9.117600021362305
    },
    {
      "time": "2026-07-15",
      "value": 9.100000019073486
    },
    {
      "time": "2026-07-16",
      "value": 9.055000019073486
    },
    {
      "time": "2026-07-17",
      "value": 9.038200016021728
    },
    {
      "time": "2026-07-20",
      "value": 8.97340000152588
    },
    {
      "time": "2026-07-21",
      "value": 8.922999992370606
    },
    {
      "time": "2026-07-22",
      "value": 8.905599994659424
    },
    {
      "time": "2026-07-23",
      "value": 8.896199989318848
    },
    {
      "time": "2026-07-24",
      "value": 8.884199981689454
    }
  ],
  "analysis": null
}