{
  "ok": true,
  "cached": false,
  "ticker": "BMRA",
  "price": 2.33,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Irani Zackary S.",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 50000,
      "avg_price": 1.6,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "BARBIERI ALLEN",
      "title": "Executive Vice Chairman",
      "is_csuite": 0,
      "value": 32000,
      "avg_price": 1.6,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Chin Eric",
      "title": "Director",
      "is_csuite": 0,
      "value": 10000,
      "avg_price": 1.6,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "MOATAZEDI DAVID",
      "title": "Director",
      "is_csuite": 0,
      "value": 16000,
      "avg_price": 1.6,
      "filing_date": "2026-08-27"
    },
    {
      "owner": "Gary M. Huff",
      "title": "Director",
      "is_csuite": 0,
      "value": 50000,
      "avg_price": 1.6,
      "filing_date": "2026-08-27"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Biomerica Reports Fiscal 2026 Year-End Financial Results",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/biomerica-reports-fiscal-2026-end-121900993.html",
      "published": "2026-09-01"
    },
    {
      "title": "Biomerica Announces $2.23 Million Financing",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/biomerica-announces-2-23-million-121900597.html",
      "published": "2026-08-27"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 3.0199999809265137,
      "high": 3.049999952316284,
      "low": 2.940000057220459,
      "close": 2.990000009536743,
      "volume": 42700
    },
    {
      "time": "2025-09-16",
      "open": 3.0299999713897705,
      "high": 3.049999952316284,
      "low": 2.869999885559082,
      "close": 3,
      "volume": 30600
    },
    {
      "time": "2025-09-17",
      "open": 3,
      "high": 3.049999952316284,
      "low": 2.9000000953674316,
      "close": 2.9200000762939453,
      "volume": 45500
    },
    {
      "time": "2025-09-18",
      "open": 2.9200000762939453,
      "high": 2.990000009536743,
      "low": 2.9200000762939453,
      "close": 2.930000066757202,
      "volume": 26200
    },
    {
      "time": "2025-09-19",
      "open": 2.950000047683716,
      "high": 2.950000047683716,
      "low": 2.819999933242798,
      "close": 2.880000114440918,
      "volume": 47900
    },
    {
      "time": "2025-09-22",
      "open": 2.8299999237060547,
      "high": 2.9000000953674316,
      "low": 2.759999990463257,
      "close": 2.8399999141693115,
      "volume": 47100
    },
    {
      "time": "2025-09-23",
      "open": 2.8499999046325684,
      "high": 2.9000000953674316,
      "low": 2.819999933242798,
      "close": 2.8499999046325684,
      "volume": 17600
    },
    {
      "time": "2025-09-24",
      "open": 2.880000114440918,
      "high": 2.9600000381469727,
      "low": 2.8399999141693115,
      "close": 2.9100000858306885,
      "volume": 22400
    },
    {
      "time": "2025-09-25",
      "open": 2.8499999046325684,
      "high": 2.869999885559082,
      "low": 2.7799999713897705,
      "close": 2.799999952316284,
      "volume": 10500
    },
    {
      "time": "2025-09-26",
      "open": 2.75,
      "high": 2.859999895095825,
      "low": 2.75,
      "close": 2.809999942779541,
      "volume": 17900
    },
    {
      "time": "2025-09-29",
      "open": 2.8499999046325684,
      "high": 2.880000114440918,
      "low": 2.799999952316284,
      "close": 2.8499999046325684,
      "volume": 23900
    },
    {
      "time": "2025-09-30",
      "open": 2.809999942779541,
      "high": 2.8499999046325684,
      "low": 2.759999990463257,
      "close": 2.8299999237060547,
      "volume": 18400
    },
    {
      "time": "2025-10-01",
      "open": 2.7699999809265137,
      "high": 2.819999933242798,
      "low": 2.759999990463257,
      "close": 2.819999933242798,
      "volume": 37900
    },
    {
      "time": "2025-10-02",
      "open": 2.7699999809265137,
      "high": 2.8399999141693115,
      "low": 2.680000066757202,
      "close": 2.759999990463257,
      "volume": 33900
    },
    {
      "time": "2025-10-03",
      "open": 2.7300000190734863,
      "high": 2.809999942779541,
      "low": 2.7100000381469727,
      "close": 2.799999952316284,
      "volume": 46600
    },
    {
      "time": "2025-10-06",
      "open": 2.7899999618530273,
      "high": 2.940000057220459,
      "low": 2.75,
      "close": 2.930000066757202,
      "volume": 63700
    },
    {
      "time": "2025-10-07",
      "open": 2.890000104904175,
      "high": 2.990000009536743,
      "low": 2.819999933242798,
      "close": 2.8399999141693115,
      "volume": 25800
    },
    {
      "time": "2025-10-08",
      "open": 2.809999942779541,
      "high": 2.930000066757202,
      "low": 2.799999952316284,
      "close": 2.880000114440918,
      "volume": 27200
    },
    {
      "time": "2025-10-09",
      "open": 2.9000000953674316,
      "high": 2.990000009536743,
      "low": 2.859999895095825,
      "close": 2.950000047683716,
      "volume": 34400
    },
    {
      "time": "2025-10-10",
      "open": 2.950000047683716,
      "high": 2.950000047683716,
      "low": 2.759999990463257,
      "close": 2.8299999237060547,
      "volume": 43300
    },
    {
      "time": "2025-10-13",
      "open": 2.759999990463257,
      "high": 2.8499999046325684,
      "low": 2.7300000190734863,
      "close": 2.799999952316284,
      "volume": 24900
    },
    {
      "time": "2025-10-14",
      "open": 2.7799999713897705,
      "high": 2.9000000953674316,
      "low": 2.759999990463257,
      "close": 2.880000114440918,
      "volume": 56100
    },
    {
      "time": "2025-10-15",
      "open": 2.8399999141693115,
      "high": 2.9600000381469727,
      "low": 2.7799999713897705,
      "close": 2.859999895095825,
      "volume": 20500
    },
    {
      "time": "2025-10-16",
      "open": 2.690000057220459,
      "high": 3.0899999141693115,
      "low": 2.619999885559082,
      "close": 3.009999990463257,
      "volume": 4122500
    },
    {
      "time": "2025-10-17",
      "open": 2.9600000381469727,
      "high": 3.0799999237060547,
      "low": 2.819999933242798,
      "close": 2.9800000190734863,
      "volume": 119800
    },
    {
      "time": "2025-10-20",
      "open": 3.009999990463257,
      "high": 3.2100000381469727,
      "low": 2.940000057220459,
      "close": 3.119999885559082,
      "volume": 128300
    },
    {
      "time": "2025-10-21",
      "open": 3.119999885559082,
      "high": 3.200000047683716,
      "low": 3.059999942779541,
      "close": 3.200000047683716,
      "volume": 43100
    },
    {
      "time": "2025-10-22",
      "open": 3.190000057220459,
      "high": 3.200000047683716,
      "low": 2.8499999046325684,
      "close": 2.930000066757202,
      "volume": 85800
    },
    {
      "time": "2025-10-23",
      "open": 2.930000066757202,
      "high": 2.9800000190734863,
      "low": 2.819999933242798,
      "close": 2.9100000858306885,
      "volume": 19600
    },
    {
      "time": "2025-10-24",
      "open": 2.9000000953674316,
      "high": 3.009999990463257,
      "low": 2.9000000953674316,
      "close": 2.9600000381469727,
      "volume": 24800
    },
    {
      "time": "2025-10-27",
      "open": 2.990000009536743,
      "high": 3.0899999141693115,
      "low": 2.940000057220459,
      "close": 2.9600000381469727,
      "volume": 30000
    },
    {
      "time": "2025-10-28",
      "open": 2.9600000381469727,
      "high": 3.0199999809265137,
      "low": 2.880000114440918,
      "close": 2.930000066757202,
      "volume": 15800
    },
    {
      "time": "2025-10-29",
      "open": 2.9600000381469727,
      "high": 2.9600000381469727,
      "low": 2.7799999713897705,
      "close": 2.7899999618530273,
      "volume": 23300
    },
    {
      "time": "2025-10-30",
      "open": 2.809999942779541,
      "high": 2.8299999237060547,
      "low": 2.75,
      "close": 2.759999990463257,
      "volume": 27500
    },
    {
      "time": "2025-10-31",
      "open": 2.759999990463257,
      "high": 2.7899999618530273,
      "low": 2.700000047683716,
      "close": 2.7899999618530273,
      "volume": 19000
    },
    {
      "time": "2025-11-03",
      "open": 2.7699999809265137,
      "high": 2.7899999618530273,
      "low": 2.680000066757202,
      "close": 2.7100000381469727,
      "volume": 14600
    },
    {
      "time": "2025-11-04",
      "open": 2.680000066757202,
      "high": 2.690000057220459,
      "low": 2.450000047683716,
      "close": 2.4800000190734863,
      "volume": 33900
    },
    {
      "time": "2025-11-05",
      "open": 2.5,
      "high": 2.6500000953674316,
      "low": 2.5,
      "close": 2.5799999237060547,
      "volume": 16700
    },
    {
      "time": "2025-11-06",
      "open": 2.559999942779541,
      "high": 2.5899999141693115,
      "low": 2.5,
      "close": 2.549999952316284,
      "volume": 27300
    },
    {
      "time": "2025-11-07",
      "open": 2.4700000286102295,
      "high": 2.509999990463257,
      "low": 2.359999895095825,
      "close": 2.4600000381469727,
      "volume": 25800
    },
    {
      "time": "2025-11-10",
      "open": 2.5299999713897705,
      "high": 2.5299999713897705,
      "low": 2.4100000858306885,
      "close": 2.4700000286102295,
      "volume": 13300
    },
    {
      "time": "2025-11-11",
      "open": 2.4800000190734863,
      "high": 2.559999942779541,
      "low": 2.4800000190734863,
      "close": 2.5299999713897705,
      "volume": 12900
    },
    {
      "time": "2025-11-12",
      "open": 2.5299999713897705,
      "high": 2.549999952316284,
      "low": 2.4700000286102295,
      "close": 2.5199999809265137,
      "volume": 4100
    },
    {
      "time": "2025-11-13",
      "open": 2.509999990463257,
      "high": 2.559999942779541,
      "low": 2.450000047683716,
      "close": 2.5,
      "volume": 15100
    },
    {
      "time": "2025-11-14",
      "open": 2.4700000286102295,
      "high": 2.4700000286102295,
      "low": 2.4100000858306885,
      "close": 2.4100000858306885,
      "volume": 17300
    },
    {
      "time": "2025-11-17",
      "open": 2.4200000762939453,
      "high": 2.440000057220459,
      "low": 2.2899999618530273,
      "close": 2.2899999618530273,
      "volume": 18200
    },
    {
      "time": "2025-11-18",
      "open": 2.2699999809265137,
      "high": 2.3299999237060547,
      "low": 2.1600000858306885,
      "close": 2.25,
      "volume": 16000
    },
    {
      "time": "2025-11-19",
      "open": 2.259999990463257,
      "high": 2.3299999237060547,
      "low": 2.1700000762939453,
      "close": 2.180000066757202,
      "volume": 6300
    },
    {
      "time": "2025-11-20",
      "open": 2.190000057220459,
      "high": 2.3299999237060547,
      "low": 2.190000057220459,
      "close": 2.240000009536743,
      "volume": 59300
    },
    {
      "time": "2025-11-21",
      "open": 2.2699999809265137,
      "high": 2.319999933242798,
      "low": 2.2300000190734863,
      "close": 2.2300000190734863,
      "volume": 14800
    },
    {
      "time": "2025-11-24",
      "open": 2.2300000190734863,
      "high": 2.369999885559082,
      "low": 2.180000066757202,
      "close": 2.2899999618530273,
      "volume": 15400
    },
    {
      "time": "2025-11-25",
      "open": 2.309999942779541,
      "high": 2.4000000953674316,
      "low": 2.109999895095825,
      "close": 2.390000104904175,
      "volume": 28300
    },
    {
      "time": "2025-11-26",
      "open": 2.3499999046325684,
      "high": 2.380000114440918,
      "low": 2.319999933242798,
      "close": 2.319999933242798,
      "volume": 5300
    },
    {
      "time": "2025-11-28",
      "open": 2.369999885559082,
      "high": 2.390000104904175,
      "low": 2.3299999237060547,
      "close": 2.369999885559082,
      "volume": 4600
    },
    {
      "time": "2025-12-01",
      "open": 2.309999942779541,
      "high": 2.3399999141693115,
      "low": 2.259999990463257,
      "close": 2.259999990463257,
      "volume": 28000
    },
    {
      "time": "2025-12-02",
      "open": 2.319999933242798,
      "high": 2.3399999141693115,
      "low": 2.2699999809265137,
      "close": 2.3399999141693115,
      "volume": 8600
    },
    {
      "time": "2025-12-03",
      "open": 2.299999952316284,
      "high": 2.3499999046325684,
      "low": 2.259999990463257,
      "close": 2.309999942779541,
      "volume": 24500
    },
    {
      "time": "2025-12-04",
      "open": 2.299999952316284,
      "high": 2.3499999046325684,
      "low": 2.259999990463257,
      "close": 2.299999952316284,
      "volume": 8500
    },
    {
      "time": "2025-12-05",
      "open": 2.299999952316284,
      "high": 2.380000114440918,
      "low": 2.299999952316284,
      "close": 2.3399999141693115,
      "volume": 8600
    },
    {
      "time": "2025-12-08",
      "open": 2.3399999141693115,
      "high": 2.5999999046325684,
      "low": 2.299999952316284,
      "close": 2.490000009536743,
      "volume": 78900
    },
    {
      "time": "2025-12-09",
      "open": 2.450000047683716,
      "high": 2.5799999237060547,
      "low": 2.450000047683716,
      "close": 2.5399999618530273,
      "volume": 9700
    },
    {
      "time": "2025-12-10",
      "open": 2.440000057220459,
      "high": 2.569999933242798,
      "low": 2.430000066757202,
      "close": 2.5,
      "volume": 7900
    },
    {
      "time": "2025-12-11",
      "open": 2.5799999237060547,
      "high": 2.6700000762939453,
      "low": 2.5,
      "close": 2.5799999237060547,
      "volume": 54900
    },
    {
      "time": "2025-12-12",
      "open": 2.5299999713897705,
      "high": 2.609999895095825,
      "low": 2.5,
      "close": 2.5799999237060547,
      "volume": 15100
    },
    {
      "time": "2025-12-15",
      "open": 2.5899999141693115,
      "high": 2.5899999141693115,
      "low": 2.4200000762939453,
      "close": 2.4700000286102295,
      "volume": 13100
    },
    {
      "time": "2025-12-16",
      "open": 2.4700000286102295,
      "high": 2.4700000286102295,
      "low": 2.369999885559082,
      "close": 2.369999885559082,
      "volume": 18800
    },
    {
      "time": "2025-12-17",
      "open": 2.390000104904175,
      "high": 2.390000104904175,
      "low": 2.299999952316284,
      "close": 2.390000104904175,
      "volume": 3300
    },
    {
      "time": "2025-12-18",
      "open": 2.4000000953674316,
      "high": 2.430000066757202,
      "low": 2.309999942779541,
      "close": 2.3499999046325684,
      "volume": 7500
    },
    {
      "time": "2025-12-19",
      "open": 2.380000114440918,
      "high": 2.430000066757202,
      "low": 2.299999952316284,
      "close": 2.309999942779541,
      "volume": 26300
    },
    {
      "time": "2025-12-22",
      "open": 2.309999942779541,
      "high": 2.4700000286102295,
      "low": 2.309999942779541,
      "close": 2.369999885559082,
      "volume": 22000
    },
    {
      "time": "2025-12-23",
      "open": 2.5,
      "high": 2.8499999046325684,
      "low": 2.4100000858306885,
      "close": 2.619999885559082,
      "volume": 2370700
    },
    {
      "time": "2025-12-24",
      "open": 2.619999885559082,
      "high": 2.700000047683716,
      "low": 2.4600000381469727,
      "close": 2.6500000953674316,
      "volume": 69100
    },
    {
      "time": "2025-12-26",
      "open": 2.6600000858306885,
      "high": 2.809999942779541,
      "low": 2.5999999046325684,
      "close": 2.700000047683716,
      "volume": 76600
    },
    {
      "time": "2025-12-29",
      "open": 2.690000057220459,
      "high": 2.7699999809265137,
      "low": 2.5899999141693115,
      "close": 2.6600000858306885,
      "volume": 35700
    },
    {
      "time": "2025-12-30",
      "open": 2.569999933242798,
      "high": 2.5899999141693115,
      "low": 2.4000000953674316,
      "close": 2.450000047683716,
      "volume": 62100
    },
    {
      "time": "2025-12-31",
      "open": 2.450000047683716,
      "high": 2.5799999237060547,
      "low": 2.4000000953674316,
      "close": 2.5199999809265137,
      "volume": 55800
    },
    {
      "time": "2026-01-02",
      "open": 2.5,
      "high": 2.559999942779541,
      "low": 2.3399999141693115,
      "close": 2.5299999713897705,
      "volume": 30700
    },
    {
      "time": "2026-01-05",
      "open": 2.5399999618530273,
      "high": 2.619999885559082,
      "low": 2.359999895095825,
      "close": 2.5999999046325684,
      "volume": 25800
    },
    {
      "time": "2026-01-06",
      "open": 2.5299999713897705,
      "high": 2.7300000190734863,
      "low": 2.5299999713897705,
      "close": 2.6700000762939453,
      "volume": 30600
    },
    {
      "time": "2026-01-07",
      "open": 2.6500000953674316,
      "high": 2.940000057220459,
      "low": 2.4800000190734863,
      "close": 2.7799999713897705,
      "volume": 66300
    },
    {
      "time": "2026-01-08",
      "open": 2.740000009536743,
      "high": 2.9100000858306885,
      "low": 2.700000047683716,
      "close": 2.880000114440918,
      "volume": 31100
    },
    {
      "time": "2026-01-09",
      "open": 2.8299999237060547,
      "high": 2.8299999237060547,
      "low": 2.700000047683716,
      "close": 2.7300000190734863,
      "volume": 35900
    },
    {
      "time": "2026-01-12",
      "open": 2.640000104904175,
      "high": 2.690000057220459,
      "low": 2.640000104904175,
      "close": 2.680000066757202,
      "volume": 14100
    },
    {
      "time": "2026-01-13",
      "open": 2.6600000858306885,
      "high": 2.7799999713897705,
      "low": 2.5899999141693115,
      "close": 2.7100000381469727,
      "volume": 12200
    },
    {
      "time": "2026-01-14",
      "open": 2.740000009536743,
      "high": 2.740000009536743,
      "low": 2.559999942779541,
      "close": 2.700000047683716,
      "volume": 7000
    },
    {
      "time": "2026-01-15",
      "open": 2.6500000953674316,
      "high": 2.7899999618530273,
      "low": 2.5799999237060547,
      "close": 2.680000066757202,
      "volume": 21600
    },
    {
      "time": "2026-01-16",
      "open": 2.7200000286102295,
      "high": 2.740000009536743,
      "low": 2.569999933242798,
      "close": 2.569999933242798,
      "volume": 16500
    },
    {
      "time": "2026-01-20",
      "open": 2.569999933242798,
      "high": 2.690000057220459,
      "low": 2.5199999809265137,
      "close": 2.559999942779541,
      "volume": 15100
    },
    {
      "time": "2026-01-21",
      "open": 2.5199999809265137,
      "high": 2.549999952316284,
      "low": 2.440000057220459,
      "close": 2.4700000286102295,
      "volume": 12000
    },
    {
      "time": "2026-01-22",
      "open": 2.4700000286102295,
      "high": 2.5899999141693115,
      "low": 2.4700000286102295,
      "close": 2.569999933242798,
      "volume": 17900
    },
    {
      "time": "2026-01-23",
      "open": 2.569999933242798,
      "high": 2.619999885559082,
      "low": 2.509999990463257,
      "close": 2.569999933242798,
      "volume": 20700
    },
    {
      "time": "2026-01-26",
      "open": 2.5199999809265137,
      "high": 2.559999942779541,
      "low": 2.4100000858306885,
      "close": 2.430000066757202,
      "volume": 28800
    },
    {
      "time": "2026-01-27",
      "open": 2.4000000953674316,
      "high": 2.4600000381469727,
      "low": 2.380000114440918,
      "close": 2.440000057220459,
      "volume": 17000
    },
    {
      "time": "2026-01-28",
      "open": 2.4200000762939453,
      "high": 2.4200000762939453,
      "low": 2.390000104904175,
      "close": 2.4200000762939453,
      "volume": 10900
    },
    {
      "time": "2026-01-29",
      "open": 2.390000104904175,
      "high": 2.4700000286102295,
      "low": 2.3299999237060547,
      "close": 2.390000104904175,
      "volume": 15900
    },
    {
      "time": "2026-01-30",
      "open": 2.3499999046325684,
      "high": 2.430000066757202,
      "low": 2.3499999046325684,
      "close": 2.380000114440918,
      "volume": 22400
    },
    {
      "time": "2026-02-02",
      "open": 2.380000114440918,
      "high": 2.4200000762939453,
      "low": 2.380000114440918,
      "close": 2.4100000858306885,
      "volume": 4700
    },
    {
      "time": "2026-02-03",
      "open": 2.380000114440918,
      "high": 2.440000057220459,
      "low": 2.3399999141693115,
      "close": 2.3399999141693115,
      "volume": 4600
    },
    {
      "time": "2026-02-04",
      "open": 2.4100000858306885,
      "high": 2.4100000858306885,
      "low": 2.259999990463257,
      "close": 2.2899999618530273,
      "volume": 8800
    },
    {
      "time": "2026-02-05",
      "open": 2.299999952316284,
      "high": 2.369999885559082,
      "low": 2.2699999809265137,
      "close": 2.2699999809265137,
      "volume": 4100
    },
    {
      "time": "2026-02-06",
      "open": 2.319999933242798,
      "high": 2.440000057220459,
      "low": 2.25,
      "close": 2.25,
      "volume": 11500
    },
    {
      "time": "2026-02-09",
      "open": 2.259999990463257,
      "high": 2.259999990463257,
      "low": 2.1700000762939453,
      "close": 2.1700000762939453,
      "volume": 10000
    },
    {
      "time": "2026-02-10",
      "open": 2.25,
      "high": 2.3299999237060547,
      "low": 2.2200000286102295,
      "close": 2.319999933242798,
      "volume": 28200
    },
    {
      "time": "2026-02-11",
      "open": 2.2799999713897705,
      "high": 2.2899999618530273,
      "low": 2.2300000190734863,
      "close": 2.2799999713897705,
      "volume": 7300
    },
    {
      "time": "2026-02-12",
      "open": 2.2899999618530273,
      "high": 2.2899999618530273,
      "low": 2.140000104904175,
      "close": 2.1600000858306885,
      "volume": 16200
    },
    {
      "time": "2026-02-13",
      "open": 2.180000066757202,
      "high": 2.2899999618530273,
      "low": 2.180000066757202,
      "close": 2.2899999618530273,
      "volume": 6600
    },
    {
      "time": "2026-02-17",
      "open": 2.240000009536743,
      "high": 2.2699999809265137,
      "low": 2.140000104904175,
      "close": 2.2300000190734863,
      "volume": 10500
    },
    {
      "time": "2026-02-18",
      "open": 2.25,
      "high": 2.2899999618530273,
      "low": 2.1500000953674316,
      "close": 2.2300000190734863,
      "volume": 41100
    },
    {
      "time": "2026-02-19",
      "open": 2.1600000858306885,
      "high": 2.240000009536743,
      "low": 2.130000114440918,
      "close": 2.2200000286102295,
      "volume": 6800
    },
    {
      "time": "2026-02-20",
      "open": 2.2100000381469727,
      "high": 2.240000009536743,
      "low": 2.1700000762939453,
      "close": 2.1700000762939453,
      "volume": 4100
    },
    {
      "time": "2026-02-23",
      "open": 2.200000047683716,
      "high": 2.200000047683716,
      "low": 2.059999942779541,
      "close": 2.0999999046325684,
      "volume": 12900
    },
    {
      "time": "2026-02-24",
      "open": 2.0999999046325684,
      "high": 2.1700000762939453,
      "low": 2.049999952316284,
      "close": 2.0999999046325684,
      "volume": 8300
    },
    {
      "time": "2026-02-25",
      "open": 2.1700000762939453,
      "high": 2.180000066757202,
      "low": 2,
      "close": 2.1600000858306885,
      "volume": 19600
    },
    {
      "time": "2026-02-26",
      "open": 2.1600000858306885,
      "high": 2.200000047683716,
      "low": 2.049999952316284,
      "close": 2.049999952316284,
      "volume": 57800
    },
    {
      "time": "2026-02-27",
      "open": 2.049999952316284,
      "high": 2.0999999046325684,
      "low": 2.049999952316284,
      "close": 2.0799999237060547,
      "volume": 11900
    },
    {
      "time": "2026-03-02",
      "open": 2.0199999809265137,
      "high": 2.069999933242798,
      "low": 1.940000057220459,
      "close": 2.0299999713897705,
      "volume": 10400
    },
    {
      "time": "2026-03-03",
      "open": 2,
      "high": 2.0299999713897705,
      "low": 1.9500000476837158,
      "close": 2.0299999713897705,
      "volume": 6500
    },
    {
      "time": "2026-03-04",
      "open": 2,
      "high": 2.049999952316284,
      "low": 1.8799999952316284,
      "close": 2.0299999713897705,
      "volume": 10300
    },
    {
      "time": "2026-03-05",
      "open": 2.049999952316284,
      "high": 2.130000114440918,
      "low": 1.9500000476837158,
      "close": 1.9700000286102295,
      "volume": 26500
    },
    {
      "time": "2026-03-06",
      "open": 1.9500000476837158,
      "high": 1.9500000476837158,
      "low": 1.8700000047683716,
      "close": 1.9199999570846558,
      "volume": 18700
    },
    {
      "time": "2026-03-09",
      "open": 1.8899999856948853,
      "high": 2.190000057220459,
      "low": 1.8700000047683716,
      "close": 2.190000057220459,
      "volume": 33700
    },
    {
      "time": "2026-03-10",
      "open": 2.1700000762939453,
      "high": 2.2300000190734863,
      "low": 2,
      "close": 2.2300000190734863,
      "volume": 10200
    },
    {
      "time": "2026-03-11",
      "open": 2.0799999237060547,
      "high": 2.190000057220459,
      "low": 2.009999990463257,
      "close": 2.0199999809265137,
      "volume": 61500
    },
    {
      "time": "2026-03-12",
      "open": 2.009999990463257,
      "high": 2.069999933242798,
      "low": 1.9500000476837158,
      "close": 1.9700000286102295,
      "volume": 17100
    },
    {
      "time": "2026-03-13",
      "open": 1.9700000286102295,
      "high": 2.009999990463257,
      "low": 1.9500000476837158,
      "close": 1.9700000286102295,
      "volume": 3600
    },
    {
      "time": "2026-03-16",
      "open": 1.9800000190734863,
      "high": 2.0299999713897705,
      "low": 1.9700000286102295,
      "close": 2,
      "volume": 9500
    },
    {
      "time": "2026-03-17",
      "open": 2,
      "high": 2.140000104904175,
      "low": 1.9600000381469727,
      "close": 2.0799999237060547,
      "volume": 33400
    },
    {
      "time": "2026-03-18",
      "open": 2.1600000858306885,
      "high": 2.2300000190734863,
      "low": 2.0799999237060547,
      "close": 2.140000104904175,
      "volume": 103700
    },
    {
      "time": "2026-03-19",
      "open": 2.0999999046325684,
      "high": 2.0999999046325684,
      "low": 2.069999933242798,
      "close": 2.0799999237060547,
      "volume": 10400
    },
    {
      "time": "2026-03-20",
      "open": 2,
      "high": 2.2300000190734863,
      "low": 2,
      "close": 2.190000057220459,
      "volume": 53900
    },
    {
      "time": "2026-03-23",
      "open": 2.1600000858306885,
      "high": 2.190000057220459,
      "low": 2.0999999046325684,
      "close": 2.130000114440918,
      "volume": 11500
    },
    {
      "time": "2026-03-24",
      "open": 2.0999999046325684,
      "high": 2.180000066757202,
      "low": 2.0999999046325684,
      "close": 2.1600000858306885,
      "volume": 12100
    },
    {
      "time": "2026-03-25",
      "open": 2.190000057220459,
      "high": 2.190000057220459,
      "low": 2.059999942779541,
      "close": 2.1600000858306885,
      "volume": 9100
    },
    {
      "time": "2026-03-26",
      "open": 2.119999885559082,
      "high": 2.119999885559082,
      "low": 2.0399999618530273,
      "close": 2.109999895095825,
      "volume": 9000
    },
    {
      "time": "2026-03-27",
      "open": 2.0799999237060547,
      "high": 2.0799999237060547,
      "low": 1.9600000381469727,
      "close": 2.009999990463257,
      "volume": 49700
    },
    {
      "time": "2026-03-30",
      "open": 2.0199999809265137,
      "high": 2.069999933242798,
      "low": 2,
      "close": 2.049999952316284,
      "volume": 8900
    },
    {
      "time": "2026-03-31",
      "open": 2.109999895095825,
      "high": 2.1500000953674316,
      "low": 2.0999999046325684,
      "close": 2.119999885559082,
      "volume": 7200
    },
    {
      "time": "2026-04-01",
      "open": 2.109999895095825,
      "high": 2.2300000190734863,
      "low": 2.0799999237060547,
      "close": 2.190000057220459,
      "volume": 151800
    },
    {
      "time": "2026-04-02",
      "open": 2.0999999046325684,
      "high": 2.190000057220459,
      "low": 2.0999999046325684,
      "close": 2.1700000762939453,
      "volume": 14800
    },
    {
      "time": "2026-04-06",
      "open": 2.1700000762939453,
      "high": 2.190000057220459,
      "low": 2.1500000953674316,
      "close": 2.1700000762939453,
      "volume": 12000
    },
    {
      "time": "2026-04-07",
      "open": 2.130000114440918,
      "high": 2.1600000858306885,
      "low": 2.059999942779541,
      "close": 2.1600000858306885,
      "volume": 10900
    },
    {
      "time": "2026-04-08",
      "open": 2.180000066757202,
      "high": 2.180000066757202,
      "low": 2.119999885559082,
      "close": 2.1500000953674316,
      "volume": 7900
    },
    {
      "time": "2026-04-09",
      "open": 2.1500000953674316,
      "high": 2.200000047683716,
      "low": 2.109999895095825,
      "close": 2.200000047683716,
      "volume": 37600
    },
    {
      "time": "2026-04-10",
      "open": 2.119999885559082,
      "high": 2.180000066757202,
      "low": 2.119999885559082,
      "close": 2.130000114440918,
      "volume": 21300
    },
    {
      "time": "2026-04-13",
      "open": 2.0799999237060547,
      "high": 2.0999999046325684,
      "low": 2.049999952316284,
      "close": 2.0799999237060547,
      "volume": 13800
    },
    {
      "time": "2026-04-14",
      "open": 2.0299999713897705,
      "high": 2.119999885559082,
      "low": 2.0299999713897705,
      "close": 2.0999999046325684,
      "volume": 27900
    },
    {
      "time": "2026-04-15",
      "open": 2.0799999237060547,
      "high": 2.140000104904175,
      "low": 2.0799999237060547,
      "close": 2.109999895095825,
      "volume": 5300
    },
    {
      "time": "2026-04-16",
      "open": 2.049999952316284,
      "high": 2.2200000286102295,
      "low": 2.049999952316284,
      "close": 2.200000047683716,
      "volume": 114600
    },
    {
      "time": "2026-04-17",
      "open": 2.1500000953674316,
      "high": 2.200000047683716,
      "low": 2.1500000953674316,
      "close": 2.180000066757202,
      "volume": 10600
    },
    {
      "time": "2026-04-20",
      "open": 2.1600000858306885,
      "high": 2.190000057220459,
      "low": 2.130000114440918,
      "close": 2.180000066757202,
      "volume": 7200
    },
    {
      "time": "2026-04-21",
      "open": 2.1600000858306885,
      "high": 2.190000057220459,
      "low": 2.130000114440918,
      "close": 2.1600000858306885,
      "volume": 7500
    },
    {
      "time": "2026-04-22",
      "open": 2.1500000953674316,
      "high": 2.190000057220459,
      "low": 2.1500000953674316,
      "close": 2.180000066757202,
      "volume": 10400
    },
    {
      "time": "2026-04-23",
      "open": 2.2100000381469727,
      "high": 2.2100000381469727,
      "low": 2.140000104904175,
      "close": 2.1500000953674316,
      "volume": 7000
    },
    {
      "time": "2026-04-24",
      "open": 2.109999895095825,
      "high": 2.180000066757202,
      "low": 2.109999895095825,
      "close": 2.140000104904175,
      "volume": 2900
    },
    {
      "time": "2026-04-27",
      "open": 2.119999885559082,
      "high": 2.190000057220459,
      "low": 2.119999885559082,
      "close": 2.180000066757202,
      "volume": 4100
    },
    {
      "time": "2026-04-28",
      "open": 2.1500000953674316,
      "high": 2.190000057220459,
      "low": 2.140000104904175,
      "close": 2.180000066757202,
      "volume": 3300
    },
    {
      "time": "2026-04-29",
      "open": 2.1600000858306885,
      "high": 2.1700000762939453,
      "low": 2.1600000858306885,
      "close": 2.1600000858306885,
      "volume": 6200
    },
    {
      "time": "2026-04-30",
      "open": 2.1600000858306885,
      "high": 2.180000066757202,
      "low": 2.1600000858306885,
      "close": 2.180000066757202,
      "volume": 2200
    },
    {
      "time": "2026-05-01",
      "open": 2.1600000858306885,
      "high": 2.190000057220459,
      "low": 2.1600000858306885,
      "close": 2.190000057220459,
      "volume": 5500
    },
    {
      "time": "2026-05-04",
      "open": 2.190000057220459,
      "high": 2.190000057220459,
      "low": 2.1500000953674316,
      "close": 2.1600000858306885,
      "volume": 6000
    },
    {
      "time": "2026-05-05",
      "open": 2.1700000762939453,
      "high": 2.2200000286102295,
      "low": 2.1700000762939453,
      "close": 2.190000057220459,
      "volume": 44800
    },
    {
      "time": "2026-05-06",
      "open": 2.200000047683716,
      "high": 2.2200000286102295,
      "low": 2.140000104904175,
      "close": 2.2100000381469727,
      "volume": 32800
    },
    {
      "time": "2026-05-07",
      "open": 2.190000057220459,
      "high": 2.2200000286102295,
      "low": 2.1700000762939453,
      "close": 2.200000047683716,
      "volume": 13100
    },
    {
      "time": "2026-05-08",
      "open": 2.2200000286102295,
      "high": 2.2200000286102295,
      "low": 2.1500000953674316,
      "close": 2.2200000286102295,
      "volume": 7800
    },
    {
      "time": "2026-05-11",
      "open": 2.1700000762939453,
      "high": 2.2799999713897705,
      "low": 2.1500000953674316,
      "close": 2.2799999713897705,
      "volume": 16800
    },
    {
      "time": "2026-05-12",
      "open": 2.2899999618530273,
      "high": 2.2899999618530273,
      "low": 2.200000047683716,
      "close": 2.2899999618530273,
      "volume": 6100
    },
    {
      "time": "2026-05-13",
      "open": 2.2799999713897705,
      "high": 2.3399999141693115,
      "low": 2.25,
      "close": 2.25,
      "volume": 6600
    },
    {
      "time": "2026-05-14",
      "open": 2.3499999046325684,
      "high": 2.440000057220459,
      "low": 2.3499999046325684,
      "close": 2.4100000858306885,
      "volume": 108700
    },
    {
      "time": "2026-05-15",
      "open": 2.4200000762939453,
      "high": 2.4200000762939453,
      "low": 2.25,
      "close": 2.3399999141693115,
      "volume": 9500
    },
    {
      "time": "2026-05-18",
      "open": 2.3499999046325684,
      "high": 2.450000047683716,
      "low": 2.200000047683716,
      "close": 2.25,
      "volume": 8400
    },
    {
      "time": "2026-05-19",
      "open": 2.309999942779541,
      "high": 2.4000000953674316,
      "low": 2.309999942779541,
      "close": 2.380000114440918,
      "volume": 19000
    },
    {
      "time": "2026-05-20",
      "open": 2.309999942779541,
      "high": 2.3499999046325684,
      "low": 2.2100000381469727,
      "close": 2.3499999046325684,
      "volume": 9200
    },
    {
      "time": "2026-05-21",
      "open": 2.309999942779541,
      "high": 2.4600000381469727,
      "low": 2.200000047683716,
      "close": 2.440000057220459,
      "volume": 12100
    },
    {
      "time": "2026-05-22",
      "open": 2.4200000762939453,
      "high": 2.490000009536743,
      "low": 2.390000104904175,
      "close": 2.490000009536743,
      "volume": 8500
    },
    {
      "time": "2026-05-26",
      "open": 2.450000047683716,
      "high": 2.4700000286102295,
      "low": 2.390000104904175,
      "close": 2.4700000286102295,
      "volume": 17400
    },
    {
      "time": "2026-05-27",
      "open": 2.4600000381469727,
      "high": 2.4600000381469727,
      "low": 2.3299999237060547,
      "close": 2.4600000381469727,
      "volume": 9500
    },
    {
      "time": "2026-05-28",
      "open": 2.4100000858306885,
      "high": 2.490000009536743,
      "low": 2.369999885559082,
      "close": 2.430000066757202,
      "volume": 56300
    },
    {
      "time": "2026-05-29",
      "open": 2.359999895095825,
      "high": 2.4600000381469727,
      "low": 2.359999895095825,
      "close": 2.390000104904175,
      "volume": 6900
    },
    {
      "time": "2026-06-01",
      "open": 2.430000066757202,
      "high": 2.430000066757202,
      "low": 2.240000009536743,
      "close": 2.359999895095825,
      "volume": 13100
    },
    {
      "time": "2026-06-02",
      "open": 2.309999942779541,
      "high": 2.309999942779541,
      "low": 2.1700000762939453,
      "close": 2.180000066757202,
      "volume": 47600
    },
    {
      "time": "2026-06-03",
      "open": 2.180000066757202,
      "high": 2.2100000381469727,
      "low": 2.059999942779541,
      "close": 2.109999895095825,
      "volume": 10000
    },
    {
      "time": "2026-06-04",
      "open": 2.0799999237060547,
      "high": 2.1700000762939453,
      "low": 2.0799999237060547,
      "close": 2.1500000953674316,
      "volume": 11700
    },
    {
      "time": "2026-06-05",
      "open": 2.319999933242798,
      "high": 2.319999933242798,
      "low": 2.0799999237060547,
      "close": 2.119999885559082,
      "volume": 15300
    },
    {
      "time": "2026-06-08",
      "open": 2.140000104904175,
      "high": 2.309999942779541,
      "low": 2.049999952316284,
      "close": 2.069999933242798,
      "volume": 18600
    },
    {
      "time": "2026-06-09",
      "open": 2.0399999618530273,
      "high": 2.190000057220459,
      "low": 2.0299999713897705,
      "close": 2.049999952316284,
      "volume": 43700
    },
    {
      "time": "2026-06-10",
      "open": 2.0299999713897705,
      "high": 2.049999952316284,
      "low": 2.0199999809265137,
      "close": 2.0199999809265137,
      "volume": 9500
    },
    {
      "time": "2026-06-11",
      "open": 2.0299999713897705,
      "high": 2.180000066757202,
      "low": 2.0199999809265137,
      "close": 2.0899999141693115,
      "volume": 14400
    },
    {
      "time": "2026-06-12",
      "open": 2.049999952316284,
      "high": 2.059999942779541,
      "low": 2.0299999713897705,
      "close": 2.049999952316284,
      "volume": 12000
    },
    {
      "time": "2026-06-15",
      "open": 2.0399999618530273,
      "high": 2.049999952316284,
      "low": 2,
      "close": 2,
      "volume": 23500
    },
    {
      "time": "2026-06-16",
      "open": 2,
      "high": 2.009999990463257,
      "low": 1.909999966621399,
      "close": 1.9299999475479126,
      "volume": 26300
    },
    {
      "time": "2026-06-17",
      "open": 2.059999942779541,
      "high": 2.109999895095825,
      "low": 1.9600000381469727,
      "close": 1.9700000286102295,
      "volume": 30700
    },
    {
      "time": "2026-06-18",
      "open": 1.9600000381469727,
      "high": 2,
      "low": 1.7899999618530273,
      "close": 1.7899999618530273,
      "volume": 61800
    },
    {
      "time": "2026-06-22",
      "open": 1.8200000524520874,
      "high": 2.0899999141693115,
      "low": 1.8200000524520874,
      "close": 1.850000023841858,
      "volume": 21500
    },
    {
      "time": "2026-06-23",
      "open": 1.8799999952316284,
      "high": 1.909999966621399,
      "low": 1.7599999904632568,
      "close": 1.7599999904632568,
      "volume": 10700
    },
    {
      "time": "2026-06-24",
      "open": 1.809999942779541,
      "high": 1.809999942779541,
      "low": 1.7300000190734863,
      "close": 1.75,
      "volume": 6600
    },
    {
      "time": "2026-06-25",
      "open": 1.7599999904632568,
      "high": 1.7899999618530273,
      "low": 1.75,
      "close": 1.75,
      "volume": 7200
    },
    {
      "time": "2026-06-26",
      "open": 1.7799999713897705,
      "high": 1.7799999713897705,
      "low": 1.7300000190734863,
      "close": 1.75,
      "volume": 9800
    },
    {
      "time": "2026-06-29",
      "open": 1.7699999809265137,
      "high": 1.7799999713897705,
      "low": 1.7300000190734863,
      "close": 1.7699999809265137,
      "volume": 3600
    },
    {
      "time": "2026-06-30",
      "open": 1.7699999809265137,
      "high": 1.7999999523162842,
      "low": 1.75,
      "close": 1.7599999904632568,
      "volume": 6200
    },
    {
      "time": "2026-07-01",
      "open": 1.809999942779541,
      "high": 1.809999942779541,
      "low": 1.7899999618530273,
      "close": 1.7999999523162842,
      "volume": 3200
    },
    {
      "time": "2026-07-02",
      "open": 1.7899999618530273,
      "high": 1.7899999618530273,
      "low": 1.7300000190734863,
      "close": 1.75,
      "volume": 12000
    },
    {
      "time": "2026-07-06",
      "open": 1.7400000095367432,
      "high": 1.7400000095367432,
      "low": 1.7000000476837158,
      "close": 1.7300000190734863,
      "volume": 7400
    },
    {
      "time": "2026-07-07",
      "open": 1.7300000190734863,
      "high": 1.7300000190734863,
      "low": 1.690000057220459,
      "close": 1.7200000286102295,
      "volume": 7700
    },
    {
      "time": "2026-07-08",
      "open": 1.6799999475479126,
      "high": 1.6799999475479126,
      "low": 1.649999976158142,
      "close": 1.659999966621399,
      "volume": 6100
    },
    {
      "time": "2026-07-09",
      "open": 1.649999976158142,
      "high": 1.659999966621399,
      "low": 1.6399999856948853,
      "close": 1.649999976158142,
      "volume": 6700
    },
    {
      "time": "2026-07-10",
      "open": 1.649999976158142,
      "high": 1.7000000476837158,
      "low": 1.649999976158142,
      "close": 1.690000057220459,
      "volume": 4100
    },
    {
      "time": "2026-07-13",
      "open": 1.659999966621399,
      "high": 1.75,
      "low": 1.659999966621399,
      "close": 1.690000057220459,
      "volume": 6600
    },
    {
      "time": "2026-07-14",
      "open": 1.7000000476837158,
      "high": 1.7000000476837158,
      "low": 1.6299999952316284,
      "close": 1.6299999952316284,
      "volume": 4300
    },
    {
      "time": "2026-07-15",
      "open": 1.6799999475479126,
      "high": 1.690000057220459,
      "low": 1.659999966621399,
      "close": 1.6699999570846558,
      "volume": 11500
    },
    {
      "time": "2026-07-16",
      "open": 1.649999976158142,
      "high": 1.7100000381469727,
      "low": 1.6299999952316284,
      "close": 1.6299999952316284,
      "volume": 7600
    },
    {
      "time": "2026-07-17",
      "open": 1.6299999952316284,
      "high": 1.6299999952316284,
      "low": 1.6100000143051147,
      "close": 1.6100000143051147,
      "volume": 4100
    },
    {
      "time": "2026-07-20",
      "open": 1.6100000143051147,
      "high": 1.6100000143051147,
      "low": 1.600000023841858,
      "close": 1.600000023841858,
      "volume": 4700
    },
    {
      "time": "2026-07-21",
      "open": 1.6699999570846558,
      "high": 1.6699999570846558,
      "low": 1.6299999952316284,
      "close": 1.6399999856948853,
      "volume": 2200
    },
    {
      "time": "2026-07-22",
      "open": 1.6200000047683716,
      "high": 1.6299999952316284,
      "low": 1.5700000524520874,
      "close": 1.5700000524520874,
      "volume": 1400
    },
    {
      "time": "2026-07-23",
      "open": 1.600000023841858,
      "high": 1.6299999952316284,
      "low": 1.5800000429153442,
      "close": 1.600000023841858,
      "volume": 2400
    },
    {
      "time": "2026-07-24",
      "open": 1.6100000143051147,
      "high": 1.6299999952316284,
      "low": 1.5800000429153442,
      "close": 1.590000033378601,
      "volume": 17400
    },
    {
      "time": "2026-07-27",
      "open": 1.6200000047683716,
      "high": 1.649999976158142,
      "low": 1.600000023841858,
      "close": 1.6200000047683716,
      "volume": 3000
    },
    {
      "time": "2026-07-28",
      "open": 1.600000023841858,
      "high": 1.6200000047683716,
      "low": 1.5700000524520874,
      "close": 1.600000023841858,
      "volume": 4200
    },
    {
      "time": "2026-07-29",
      "open": 1.5700000524520874,
      "high": 1.590000033378601,
      "low": 1.5499999523162842,
      "close": 1.590000033378601,
      "volume": 10500
    },
    {
      "time": "2026-07-30",
      "open": 1.559999942779541,
      "high": 1.590000033378601,
      "low": 1.5199999809265137,
      "close": 1.590000033378601,
      "volume": 10800
    },
    {
      "time": "2026-07-31",
      "open": 1.5499999523162842,
      "high": 1.5700000524520874,
      "low": 1.4700000286102295,
      "close": 1.4900000095367432,
      "volume": 11500
    },
    {
      "time": "2026-08-03",
      "open": 1.4900000095367432,
      "high": 1.590000033378601,
      "low": 1.4500000476837158,
      "close": 1.5299999713897705,
      "volume": 6600
    },
    {
      "time": "2026-08-04",
      "open": 1.5299999713897705,
      "high": 1.5499999523162842,
      "low": 1.4500000476837158,
      "close": 1.5299999713897705,
      "volume": 14600
    },
    {
      "time": "2026-08-05",
      "open": 1.600000023841858,
      "high": 1.6200000047683716,
      "low": 1.590000033378601,
      "close": 1.6200000047683716,
      "volume": 1500
    },
    {
      "time": "2026-08-06",
      "open": 1.5499999523162842,
      "high": 1.600000023841858,
      "low": 1.5499999523162842,
      "close": 1.600000023841858,
      "volume": 4600
    },
    {
      "time": "2026-08-07",
      "open": 1.6100000143051147,
      "high": 1.6100000143051147,
      "low": 1.6100000143051147,
      "close": 1.6100000143051147,
      "volume": 600
    },
    {
      "time": "2026-08-10",
      "open": 1.600000023841858,
      "high": 1.6799999475479126,
      "low": 1.600000023841858,
      "close": 1.6299999952316284,
      "volume": 9500
    },
    {
      "time": "2026-08-11",
      "open": 1.559999942779541,
      "high": 1.5800000429153442,
      "low": 1.559999942779541,
      "close": 1.5700000524520874,
      "volume": 1500
    },
    {
      "time": "2026-08-12",
      "open": 1.5700000524520874,
      "high": 1.6299999952316284,
      "low": 1.5700000524520874,
      "close": 1.5700000524520874,
      "volume": 2300
    },
    {
      "time": "2026-08-13",
      "open": 1.6200000047683716,
      "high": 1.649999976158142,
      "low": 1.6100000143051147,
      "close": 1.6200000047683716,
      "volume": 5800
    },
    {
      "time": "2026-08-14",
      "open": 1.5800000429153442,
      "high": 1.5800000429153442,
      "low": 1.5399999618530273,
      "close": 1.5800000429153442,
      "volume": 8800
    },
    {
      "time": "2026-08-17",
      "open": 1.6299999952316284,
      "high": 1.649999976158142,
      "low": 1.559999942779541,
      "close": 1.559999942779541,
      "volume": 4600
    },
    {
      "time": "2026-08-18",
      "open": 1.600000023841858,
      "high": 1.6100000143051147,
      "low": 1.559999942779541,
      "close": 1.600000023841858,
      "volume": 6700
    },
    {
      "time": "2026-08-19",
      "open": 1.5099999904632568,
      "high": 1.5499999523162842,
      "low": 1.5,
      "close": 1.5199999809265137,
      "volume": 7500
    },
    {
      "time": "2026-08-20",
      "open": 1.5499999523162842,
      "high": 1.590000033378601,
      "low": 1.5199999809265137,
      "close": 1.590000033378601,
      "volume": 3500
    },
    {
      "time": "2026-08-21",
      "open": 1.5800000429153442,
      "high": 1.6299999952316284,
      "low": 1.5800000429153442,
      "close": 1.6100000143051147,
      "volume": 10000
    },
    {
      "time": "2026-08-24",
      "open": 1.6100000143051147,
      "high": 1.690000057220459,
      "low": 1.600000023841858,
      "close": 1.6799999475479126,
      "volume": 8500
    },
    {
      "time": "2026-08-25",
      "open": 1.659999966621399,
      "high": 1.809999942779541,
      "low": 1.659999966621399,
      "close": 1.7699999809265137,
      "volume": 16800
    },
    {
      "time": "2026-08-26",
      "open": 1.7000000476837158,
      "high": 1.7799999713897705,
      "low": 1.690000057220459,
      "close": 1.690000057220459,
      "volume": 8500
    },
    {
      "time": "2026-08-27",
      "open": 1.7100000381469727,
      "high": 2.3499999046325684,
      "low": 1.7100000381469727,
      "close": 2.0999999046325684,
      "volume": 3273300
    },
    {
      "time": "2026-08-28",
      "open": 2.130000114440918,
      "high": 2.1500000953674316,
      "low": 2.009999990463257,
      "close": 2.140000104904175,
      "volume": 131900
    },
    {
      "time": "2026-08-31",
      "open": 2.1500000953674316,
      "high": 2.1600000858306885,
      "low": 2.009999990463257,
      "close": 2.0899999141693115,
      "volume": 51100
    },
    {
      "time": "2026-09-01",
      "open": 2.109999895095825,
      "high": 2.1500000953674316,
      "low": 1.940000057220459,
      "close": 2.0899999141693115,
      "volume": 34400
    },
    {
      "time": "2026-09-02",
      "open": 2.049999952316284,
      "high": 2.200000047683716,
      "low": 1.9800000190734863,
      "close": 2.200000047683716,
      "volume": 67700
    },
    {
      "time": "2026-09-03",
      "open": 2.2100000381469727,
      "high": 2.3299999237060547,
      "low": 2.1700000762939453,
      "close": 2.2200000286102295,
      "volume": 58900
    },
    {
      "time": "2026-09-04",
      "open": 2.2699999809265137,
      "high": 2.3499999046325684,
      "low": 2.2100000381469727,
      "close": 2.309999942779541,
      "volume": 54400
    },
    {
      "time": "2026-09-08",
      "open": 2.2699999809265137,
      "high": 2.380000114440918,
      "low": 2.2100000381469727,
      "close": 2.3399999141693115,
      "volume": 85200
    },
    {
      "time": "2026-09-09",
      "open": 2.3499999046325684,
      "high": 2.3499999046325684,
      "low": 1.9700000286102295,
      "close": 2.2699999809265137,
      "volume": 21400
    },
    {
      "time": "2026-09-10",
      "open": 2.1700000762939453,
      "high": 2.25,
      "low": 2.1700000762939453,
      "close": 2.2300000190734863,
      "volume": 15400
    },
    {
      "time": "2026-09-11",
      "open": 2.25,
      "high": 2.2899999618530273,
      "low": 2.130000114440918,
      "close": 2.240000009536743,
      "volume": 11900
    },
    {
      "time": "2026-09-14",
      "open": 2.259999990463257,
      "high": 2.3304998874664307,
      "low": 2.180000066757202,
      "close": 2.3304998874664307,
      "volume": 11933
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 2.7540000009536745
    },
    {
      "time": "2025-11-24",
      "value": 2.74
    },
    {
      "time": "2025-11-25",
      "value": 2.7278000020980837
    },
    {
      "time": "2025-11-26",
      "value": 2.7157999992370607
    },
    {
      "time": "2025-11-28",
      "value": 2.704599995613098
    },
    {
      "time": "2025-12-01",
      "value": 2.6921999931335447
    },
    {
      "time": "2025-12-02",
      "value": 2.682199993133545
    },
    {
      "time": "2025-12-03",
      "value": 2.6713999938964843
    },
    {
      "time": "2025-12-04",
      "value": 2.6591999912261963
    },
    {
      "time": "2025-12-05",
      "value": 2.649999990463257
    },
    {
      "time": "2025-12-08",
      "value": 2.6435999917984008
    },
    {
      "time": "2025-12-09",
      "value": 2.63739999294281
    },
    {
      "time": "2025-12-10",
      "value": 2.630799994468689
    },
    {
      "time": "2025-12-11",
      "value": 2.625999994277954
    },
    {
      "time": "2025-12-12",
      "value": 2.62239999294281
    },
    {
      "time": "2025-12-15",
      "value": 2.615799994468689
    },
    {
      "time": "2025-12-16",
      "value": 2.6045999908447266
    },
    {
      "time": "2025-12-17",
      "value": 2.5955999946594237
    },
    {
      "time": "2025-12-18",
      "value": 2.584999990463257
    },
    {
      "time": "2025-12-19",
      "value": 2.572199988365173
    },
    {
      "time": "2025-12-22",
      "value": 2.562999987602234
    },
    {
      "time": "2025-12-23",
      "value": 2.5593999862670898
    },
    {
      "time": "2025-12-24",
      "value": 2.5547999858856203
    },
    {
      "time": "2025-12-26",
      "value": 2.5515999889373777
    },
    {
      "time": "2025-12-29",
      "value": 2.5445999908447265
    },
    {
      "time": "2025-12-30",
      "value": 2.5339999914169313
    },
    {
      "time": "2025-12-31",
      "value": 2.52199999332428
    },
    {
      "time": "2026-01-02",
      "value": 2.508599991798401
    },
    {
      "time": "2026-01-05",
      "value": 2.5019999885559083
    },
    {
      "time": "2026-01-06",
      "value": 2.4971999883651734
    },
    {
      "time": "2026-01-07",
      "value": 2.4935999870300294
    },
    {
      "time": "2026-01-08",
      "value": 2.491999988555908
    },
    {
      "time": "2026-01-09",
      "value": 2.487999987602234
    },
    {
      "time": "2026-01-12",
      "value": 2.4857999897003173
    },
    {
      "time": "2026-01-13",
      "value": 2.4847999906539915
    },
    {
      "time": "2026-01-14",
      "value": 2.4829999923706056
    },
    {
      "time": "2026-01-15",
      "value": 2.48239999294281
    },
    {
      "time": "2026-01-16",
      "value": 2.4841999912261965
    },
    {
      "time": "2026-01-20",
      "value": 2.483799991607666
    },
    {
      "time": "2026-01-21",
      "value": 2.482199993133545
    },
    {
      "time": "2026-01-22",
      "value": 2.4843999910354615
    },
    {
      "time": "2026-01-23",
      "value": 2.4863999891281128
    },
    {
      "time": "2026-01-26",
      "value": 2.4843999910354615
    },
    {
      "time": "2026-01-27",
      "value": 2.48279999256134
    },
    {
      "time": "2026-01-28",
      "value": 2.4811999940872194
    },
    {
      "time": "2026-01-29",
      "value": 2.480799994468689
    },
    {
      "time": "2026-01-30",
      "value": 2.4825999975204467
    },
    {
      "time": "2026-02-02",
      "value": 2.4857999992370607
    },
    {
      "time": "2026-02-03",
      "value": 2.488999996185303
    },
    {
      "time": "2026-02-04",
      "value": 2.4899999952316283
    },
    {
      "time": "2026-02-05",
      "value": 2.490799994468689
    },
    {
      "time": "2026-02-06",
      "value": 2.4899999952316283
    },
    {
      "time": "2026-02-09",
      "value": 2.485599994659424
    },
    {
      "time": "2026-02-10",
      "value": 2.485599994659424
    },
    {
      "time": "2026-02-11",
      "value": 2.4837999963760375
    },
    {
      "time": "2026-02-12",
      "value": 2.4817999982833863
    },
    {
      "time": "2026-02-13",
      "value": 2.4807999992370604
    },
    {
      "time": "2026-02-17",
      "value": 2.4792000007629396
    },
    {
      "time": "2026-02-18",
      "value": 2.4778000020980837
    },
    {
      "time": "2026-02-19",
      "value": 2.475400004386902
    },
    {
      "time": "2026-02-20",
      "value": 2.469000005722046
    },
    {
      "time": "2026-02-23",
      "value": 2.460200004577637
    },
    {
      "time": "2026-02-24",
      "value": 2.452200002670288
    },
    {
      "time": "2026-02-25",
      "value": 2.443800005912781
    },
    {
      "time": "2026-02-26",
      "value": 2.4332000064849852
    },
    {
      "time": "2026-02-27",
      "value": 2.4254000043869017
    },
    {
      "time": "2026-03-02",
      "value": 2.4186000061035156
    },
    {
      "time": "2026-03-03",
      "value": 2.4114000034332275
    },
    {
      "time": "2026-03-04",
      "value": 2.4050000047683717
    },
    {
      "time": "2026-03-05",
      "value": 2.3982000064849855
    },
    {
      "time": "2026-03-06",
      "value": 2.389200007915497
    },
    {
      "time": "2026-03-09",
      "value": 2.3806000113487245
    },
    {
      "time": "2026-03-10",
      "value": 2.3722000098228455
    },
    {
      "time": "2026-03-11",
      "value": 2.3586000084877012
    },
    {
      "time": "2026-03-12",
      "value": 2.3448000073432924
    },
    {
      "time": "2026-03-13",
      "value": 2.3352000069618226
    },
    {
      "time": "2026-03-16",
      "value": 2.3248000073432924
    },
    {
      "time": "2026-03-17",
      "value": 2.315800006389618
    },
    {
      "time": "2026-03-18",
      "value": 2.30660001039505
    },
    {
      "time": "2026-03-19",
      "value": 2.294800007343292
    },
    {
      "time": "2026-03-20",
      "value": 2.283000009059906
    },
    {
      "time": "2026-03-23",
      "value": 2.268000009059906
    },
    {
      "time": "2026-03-24",
      "value": 2.25660001039505
    },
    {
      "time": "2026-03-25",
      "value": 2.2462000107765197
    },
    {
      "time": "2026-03-26",
      "value": 2.2342000079154967
    },
    {
      "time": "2026-03-27",
      "value": 2.220400006771088
    },
    {
      "time": "2026-03-30",
      "value": 2.2078000044822694
    },
    {
      "time": "2026-03-31",
      "value": 2.198800003528595
    },
    {
      "time": "2026-04-01",
      "value": 2.1914000058174135
    },
    {
      "time": "2026-04-02",
      "value": 2.1854000067710877
    },
    {
      "time": "2026-04-06",
      "value": 2.1774000096321107
    },
    {
      "time": "2026-04-07",
      "value": 2.169200012683868
    },
    {
      "time": "2026-04-08",
      "value": 2.163600013256073
    },
    {
      "time": "2026-04-09",
      "value": 2.158800013065338
    },
    {
      "time": "2026-04-10",
      "value": 2.1530000138282777
    },
    {
      "time": "2026-04-13",
      "value": 2.146800010204315
    },
    {
      "time": "2026-04-14",
      "value": 2.141200006008148
    },
    {
      "time": "2026-04-15",
      "value": 2.135200002193451
    },
    {
      "time": "2026-04-16",
      "value": 2.132400004863739
    },
    {
      "time": "2026-04-17",
      "value": 2.1302000069618225
    },
    {
      "time": "2026-04-20",
      "value": 2.1284000086784363
    },
    {
      "time": "2026-04-21",
      "value": 2.12660001039505
    },
    {
      "time": "2026-04-22",
      "value": 2.126800010204315
    },
    {
      "time": "2026-04-23",
      "value": 2.123400013446808
    },
    {
      "time": "2026-04-24",
      "value": 2.120600016117096
    },
    {
      "time": "2026-04-27",
      "value": 2.121000015735626
    },
    {
      "time": "2026-04-28",
      "value": 2.11880001783371
    },
    {
      "time": "2026-04-29",
      "value": 2.1174000191688536
    },
    {
      "time": "2026-04-30",
      "value": 2.116400020122528
    },
    {
      "time": "2026-05-01",
      "value": 2.1158000206947327
    },
    {
      "time": "2026-05-04",
      "value": 2.1156000208854677
    },
    {
      "time": "2026-05-05",
      "value": 2.1174000239372255
    },
    {
      "time": "2026-05-06",
      "value": 2.1196000266075132
    },
    {
      "time": "2026-05-07",
      "value": 2.120400025844574
    },
    {
      "time": "2026-05-08",
      "value": 2.1238000273704527
    },
    {
      "time": "2026-05-11",
      "value": 2.127800028324127
    },
    {
      "time": "2026-05-12",
      "value": 2.1330000281333925
    },
    {
      "time": "2026-05-13",
      "value": 2.137400028705597
    },
    {
      "time": "2026-05-14",
      "value": 2.1450000309944155
    },
    {
      "time": "2026-05-15",
      "value": 2.152400028705597
    },
    {
      "time": "2026-05-18",
      "value": 2.159000029563904
    },
    {
      "time": "2026-05-19",
      "value": 2.162800030708313
    },
    {
      "time": "2026-05-20",
      "value": 2.1652000284194948
    },
    {
      "time": "2026-05-21",
      "value": 2.1736000299453737
    },
    {
      "time": "2026-05-22",
      "value": 2.184000029563904
    },
    {
      "time": "2026-05-26",
      "value": 2.1940000295639037
    },
    {
      "time": "2026-05-27",
      "value": 2.203200030326843
    },
    {
      "time": "2026-05-28",
      "value": 2.210200033187866
    },
    {
      "time": "2026-05-29",
      "value": 2.215200033187866
    },
    {
      "time": "2026-06-01",
      "value": 2.220800032615662
    },
    {
      "time": "2026-06-02",
      "value": 2.2206000328063964
    },
    {
      "time": "2026-06-03",
      "value": 2.2202000284194945
    },
    {
      "time": "2026-06-04",
      "value": 2.2200000286102295
    },
    {
      "time": "2026-06-05",
      "value": 2.219200024604797
    },
    {
      "time": "2026-06-08",
      "value": 2.2184000253677367
    },
    {
      "time": "2026-06-09",
      "value": 2.219200024604797
    },
    {
      "time": "2026-06-10",
      "value": 2.218600025177002
    },
    {
      "time": "2026-06-11",
      "value": 2.2180000257492067
    },
    {
      "time": "2026-06-12",
      "value": 2.215200023651123
    },
    {
      "time": "2026-06-15",
      "value": 2.211800022125244
    },
    {
      "time": "2026-06-16",
      "value": 2.2070000195503234
    },
    {
      "time": "2026-06-17",
      "value": 2.2032000184059144
    },
    {
      "time": "2026-06-18",
      "value": 2.1960000157356263
    },
    {
      "time": "2026-06-22",
      "value": 2.189000015258789
    },
    {
      "time": "2026-06-23",
      "value": 2.181600012779236
    },
    {
      "time": "2026-06-24",
      "value": 2.1750000143051147
    },
    {
      "time": "2026-06-25",
      "value": 2.1680000162124635
    },
    {
      "time": "2026-06-26",
      "value": 2.160800018310547
    },
    {
      "time": "2026-06-29",
      "value": 2.152200016975403
    },
    {
      "time": "2026-06-30",
      "value": 2.143800015449524
    },
    {
      "time": "2026-07-01",
      "value": 2.1362000131607055
    },
    {
      "time": "2026-07-02",
      "value": 2.128000011444092
    },
    {
      "time": "2026-07-06",
      "value": 2.1190000104904176
    },
    {
      "time": "2026-07-07",
      "value": 2.1104000091552733
    },
    {
      "time": "2026-07-08",
      "value": 2.1008000063896177
    },
    {
      "time": "2026-07-09",
      "value": 2.0902000045776368
    },
    {
      "time": "2026-07-10",
      "value": 2.080400004386902
    },
    {
      "time": "2026-07-13",
      "value": 2.071000003814697
    },
    {
      "time": "2026-07-14",
      "value": 2.060000002384186
    },
    {
      "time": "2026-07-15",
      "value": 2.04960000038147
    },
    {
      "time": "2026-07-16",
      "value": 2.0389999985694884
    },
    {
      "time": "2026-07-17",
      "value": 2.0273999977111816
    },
    {
      "time": "2026-07-20",
      "value": 2.0151999974250794
    },
    {
      "time": "2026-07-21",
      "value": 2.0039999961853026
    },
    {
      "time": "2026-07-22",
      "value": 1.99099999666214
    },
    {
      "time": "2026-07-23",
      "value": 1.9773999977111816
    },
    {
      "time": "2026-07-24",
      "value": 1.963399999141693
    },
    {
      "time": "2026-07-27",
      "value": 1.9507999992370606
    },
    {
      "time": "2026-07-28",
      "value": 1.9345999979972839
    },
    {
      "time": "2026-07-29",
      "value": 1.9196000003814697
    },
    {
      "time": "2026-07-30",
      "value": 1.9064000010490418
    },
    {
      "time": "2026-07-31",
      "value": 1.8885999989509583
    },
    {
      "time": "2026-08-03",
      "value": 1.8722000002861023
    },
    {
      "time": "2026-08-04",
      "value": 1.8539999985694886
    },
    {
      "time": "2026-08-05",
      "value": 1.836599998474121
    },
    {
      "time": "2026-08-06",
      "value": 1.8191999983787537
    },
    {
      "time": "2026-08-07",
      "value": 1.8021999979019165
    },
    {
      "time": "2026-08-10",
      "value": 1.786199996471405
    },
    {
      "time": "2026-08-11",
      "value": 1.7697999954223633
    },
    {
      "time": "2026-08-12",
      "value": 1.7539999985694885
    },
    {
      "time": "2026-08-13",
      "value": 1.742799997329712
    },
    {
      "time": "2026-08-14",
      "value": 1.7322000002861022
    },
    {
      "time": "2026-08-17",
      "value": 1.7203999972343444
    },
    {
      "time": "2026-08-18",
      "value": 1.71
    },
    {
      "time": "2026-08-19",
      "value": 1.6990000009536743
    },
    {
      "time": "2026-08-20",
      "value": 1.6898000025749207
    },
    {
      "time": "2026-08-21",
      "value": 1.6816000032424927
    },
    {
      "time": "2026-08-24",
      "value": 1.6734000039100647
    },
    {
      "time": "2026-08-25",
      "value": 1.6678000044822694
    },
    {
      "time": "2026-08-26",
      "value": 1.6616000056266784
    },
    {
      "time": "2026-08-27",
      "value": 1.6650000047683715
    },
    {
      "time": "2026-08-28",
      "value": 1.6684000062942506
    },
    {
      "time": "2026-08-31",
      "value": 1.674400005340576
    },
    {
      "time": "2026-09-01",
      "value": 1.6792000031471253
    },
    {
      "time": "2026-09-02",
      "value": 1.6880000042915344
    },
    {
      "time": "2026-09-03",
      "value": 1.697400004863739
    },
    {
      "time": "2026-09-04",
      "value": 1.7086000037193299
    },
    {
      "time": "2026-09-08",
      "value": 1.7204000020027161
    },
    {
      "time": "2026-09-09",
      "value": 1.7304000020027162
    },
    {
      "time": "2026-09-10",
      "value": 1.7398000025749207
    },
    {
      "time": "2026-09-11",
      "value": 1.7486000037193299
    },
    {
      "time": "2026-09-14",
      "value": 1.7602100014686584
    }
  ],
  "analysis": null
}