{
  "ok": true,
  "cached": false,
  "ticker": "GNPX",
  "price": 3.48,
  "above_50dma": false,
  "insider_buys_last_30d": [],
  "insider_sells_last_30d": [],
  "congress_trades": [
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2026-02-05",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    },
    {
      "name": "Tim Moore",
      "slug": "tim-moore",
      "txn_type": "P",
      "owner": null,
      "txn_date": "2025-12-18",
      "amount_min": 1001,
      "amount_max": 15000,
      "source": "text"
    }
  ],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Genprex to Present at the H.C. Wainwright 28th Annual Global Investment Conference",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/genprex-present-h-c-wainwright-120000089.html",
      "published": "2026-09-08"
    },
    {
      "title": "Andelyn Biosciences to Scale Manufacturing for Genprex's Diabetes Gene Therapy Program",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/andelyn-biosciences-scale-manufacturing-genprexs-120000147.html",
      "published": "2026-09-01"
    },
    {
      "title": "Genprex Selects Leading Clinical and Commercial Contract Development and Manufacturing Organization for Manufacturing Scale Up of Diabetes Gene Therapy",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/genprex-selects-leading-clinical-commercial-110000193.html",
      "published": "2026-08-18"
    },
    {
      "title": "Genprex Shares Rise After Collaboration With Roche Diagnostics",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/cd54d628-8685-35ef-82ee-c59ea29320ed/genprex-shares-rise-after.html",
      "published": "2026-08-03"
    },
    {
      "title": "Genprex Announces Collaboration with Roche Diagnostics for Biomarker Assay Validation Studies",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/genprex-announces-collaboration-roche-diagnostics-110000440.html",
      "published": "2026-08-03"
    },
    {
      "title": "Genprex’s Reqorsa combo secures Canadian patent for lung cancer",
      "publisher": "Pharmaceutical Technology",
      "link": "https://finance.yahoo.com/m/5fb64b78-4121-34c3-8a81-38c03ee4d3a4/genprex%E2%80%99s-reqorsa-combo.html",
      "published": "2026-06-23"
    },
    {
      "title": "Genprex Receives a Notice of Allowance from The Canadian Intellectual Property Office for a Patent Claiming the Combination of Reqorsa® Gene Therapy with Either PD-1 or PD-L1 Antibodies to Treat Cancer",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/genprex-receives-notice-allowance-canadian-130000079.html",
      "published": "2026-06-22"
    },
    {
      "title": "Genprex to Participate at BIO International Convention 2026",
      "publisher": "PR Newswire",
      "link": "https://finance.yahoo.com/healthcare/articles/genprex-participate-bio-international-convention-130000304.html",
      "published": "2026-06-17"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 312.3999938964844,
      "high": 317.8999938964844,
      "low": 283.79998779296875,
      "close": 302.5,
      "volume": 2649
    },
    {
      "time": "2025-09-16",
      "open": 295.8999938964844,
      "high": 315.70001220703125,
      "low": 288.20001220703125,
      "close": 299.20001220703125,
      "volume": 1765
    },
    {
      "time": "2025-09-17",
      "open": 297,
      "high": 297,
      "low": 242,
      "close": 256.29998779296875,
      "volume": 3438
    },
    {
      "time": "2025-09-18",
      "open": 270.6000061035156,
      "high": 283.79998779296875,
      "low": 259.6000061035156,
      "close": 269.5,
      "volume": 2322
    },
    {
      "time": "2025-09-19",
      "open": 269.5,
      "high": 270.6000061035156,
      "low": 242,
      "close": 256.29998779296875,
      "volume": 2292
    },
    {
      "time": "2025-09-22",
      "open": 247.5,
      "high": 261.79998779296875,
      "low": 234.3000030517578,
      "close": 253,
      "volume": 2111
    },
    {
      "time": "2025-09-23",
      "open": 257.3999938964844,
      "high": 260.70001220703125,
      "low": 238.6999969482422,
      "close": 242,
      "volume": 1542
    },
    {
      "time": "2025-09-24",
      "open": 242,
      "high": 246.39999389648438,
      "low": 224.39999389648438,
      "close": 227.6999969482422,
      "volume": 2666
    },
    {
      "time": "2025-09-25",
      "open": 222.1999969482422,
      "high": 225.5,
      "low": 200.1999969482422,
      "close": 203.5,
      "volume": 3473
    },
    {
      "time": "2025-09-26",
      "open": 204.60000610351562,
      "high": 211.1999969482422,
      "low": 192.5,
      "close": 196.89999389648438,
      "volume": 2967
    },
    {
      "time": "2025-09-29",
      "open": 202.39999389648438,
      "high": 206.8000030517578,
      "low": 177.10000610351562,
      "close": 183.6999969482422,
      "volume": 4838
    },
    {
      "time": "2025-09-30",
      "open": 191.39999389648438,
      "high": 202.39999389648438,
      "low": 184.8000030517578,
      "close": 185.89999389648438,
      "volume": 3349
    },
    {
      "time": "2025-10-01",
      "open": 192.5,
      "high": 205.6999969482422,
      "low": 187,
      "close": 194.6999969482422,
      "volume": 1626
    },
    {
      "time": "2025-10-02",
      "open": 198,
      "high": 231,
      "low": 192.5,
      "close": 220,
      "volume": 3308
    },
    {
      "time": "2025-10-03",
      "open": 239.8000030517578,
      "high": 239.8000030517578,
      "low": 194.6999969482422,
      "close": 211.1999969482422,
      "volume": 4615
    },
    {
      "time": "2025-10-06",
      "open": 209,
      "high": 228.8000030517578,
      "low": 207.89999389648438,
      "close": 224.39999389648438,
      "volume": 1558
    },
    {
      "time": "2025-10-07",
      "open": 227.6999969482422,
      "high": 242,
      "low": 205.6999969482422,
      "close": 222.1999969482422,
      "volume": 4820
    },
    {
      "time": "2025-10-08",
      "open": 221.10000610351562,
      "high": 269.5,
      "low": 221.10000610351562,
      "close": 268.3999938964844,
      "volume": 4925
    },
    {
      "time": "2025-10-09",
      "open": 264,
      "high": 308,
      "low": 242,
      "close": 254.10000610351562,
      "volume": 4797
    },
    {
      "time": "2025-10-10",
      "open": 231,
      "high": 250.8000030517578,
      "low": 225.5,
      "close": 225.5,
      "volume": 2791
    },
    {
      "time": "2025-10-13",
      "open": 226.60000610351562,
      "high": 229.89999389648438,
      "low": 187,
      "close": 213.39999389648438,
      "volume": 2799
    },
    {
      "time": "2025-10-14",
      "open": 226.60000610351562,
      "high": 284.8999938964844,
      "low": 220,
      "close": 278.29998779296875,
      "volume": 46189
    },
    {
      "time": "2025-10-15",
      "open": 528,
      "high": 1210,
      "low": 501.6000061035156,
      "close": 924,
      "volume": 846309
    },
    {
      "time": "2025-10-16",
      "open": 733.7000122070312,
      "high": 753.5,
      "low": 463.1000061035156,
      "close": 523.5999755859375,
      "volume": 50957
    },
    {
      "time": "2025-10-17",
      "open": 370.70001220703125,
      "high": 455.3999938964844,
      "low": 368.5,
      "close": 399.29998779296875,
      "volume": 46983
    },
    {
      "time": "2025-10-20",
      "open": 377.29998779296875,
      "high": 386.1000061035156,
      "low": 293.70001220703125,
      "close": 308,
      "volume": 15671
    },
    {
      "time": "2025-10-21",
      "open": 285.3399963378906,
      "high": 285.3399963378906,
      "low": 222.4199981689453,
      "close": 253,
      "volume": 11782
    },
    {
      "time": "2025-10-22",
      "open": 224.26800537109375,
      "high": 242,
      "low": 194.47999572753906,
      "close": 241.1199951171875,
      "volume": 14291
    },
    {
      "time": "2025-10-23",
      "open": 249.47999572753906,
      "high": 249.47999572753906,
      "low": 169.6199951171875,
      "close": 201.52000427246094,
      "volume": 256255
    },
    {
      "time": "2025-10-24",
      "open": 184.36000061035156,
      "high": 222.1999969482422,
      "low": 184.36000061035156,
      "close": 211.4199981689453,
      "volume": 20582
    },
    {
      "time": "2025-10-27",
      "open": 193.60000610351562,
      "high": 202.39999389648438,
      "low": 189.92599487304688,
      "close": 192.5,
      "volume": 10109
    },
    {
      "time": "2025-10-28",
      "open": 209.44000244140625,
      "high": 217.6020050048828,
      "low": 145.63999938964844,
      "close": 153.77999877929688,
      "volume": 204655
    },
    {
      "time": "2025-10-29",
      "open": 152.24000549316406,
      "high": 158.17999267578125,
      "low": 143.22000122070312,
      "close": 146.0800018310547,
      "volume": 15591
    },
    {
      "time": "2025-10-30",
      "open": 141.24000549316406,
      "high": 148.94000244140625,
      "low": 135.9600067138672,
      "close": 137.94000244140625,
      "volume": 8682
    },
    {
      "time": "2025-10-31",
      "open": 133.75999450683594,
      "high": 136.88400268554688,
      "low": 126.05999755859375,
      "close": 126.94000244140625,
      "volume": 9809
    },
    {
      "time": "2025-11-03",
      "open": 118.13999938964844,
      "high": 127.16000366210938,
      "low": 113.95999908447266,
      "close": 116.5999984741211,
      "volume": 8755
    },
    {
      "time": "2025-11-04",
      "open": 110.44000244140625,
      "high": 113.95999908447266,
      "low": 101.70600128173828,
      "close": 103.4000015258789,
      "volume": 8850
    },
    {
      "time": "2025-11-05",
      "open": 101.41999816894531,
      "high": 137.5,
      "low": 101.19999694824219,
      "close": 128.6999969482422,
      "volume": 22595
    },
    {
      "time": "2025-11-06",
      "open": 131.1199951171875,
      "high": 138.60000610351562,
      "low": 101.19999694824219,
      "close": 103.18000030517578,
      "volume": 18923
    },
    {
      "time": "2025-11-07",
      "open": 103.62000274658203,
      "high": 104.61000061035156,
      "low": 91.5199966430664,
      "close": 92.62000274658203,
      "volume": 10482
    },
    {
      "time": "2025-11-10",
      "open": 96.13999938964844,
      "high": 100.76000213623047,
      "low": 85.80000305175781,
      "close": 88,
      "volume": 11059
    },
    {
      "time": "2025-11-11",
      "open": 86.23999786376953,
      "high": 89.54000091552734,
      "low": 85.80000305175781,
      "close": 89.0999984741211,
      "volume": 9391
    },
    {
      "time": "2025-11-12",
      "open": 91.30000305175781,
      "high": 110,
      "low": 88.44000244140625,
      "close": 101.19999694824219,
      "volume": 35036
    },
    {
      "time": "2025-11-13",
      "open": 101.19999694824219,
      "high": 103.15799713134766,
      "low": 89.0999984741211,
      "close": 91.08000183105469,
      "volume": 13150
    },
    {
      "time": "2025-11-14",
      "open": 89.54000091552734,
      "high": 98.77999877929688,
      "low": 87.33999633789062,
      "close": 97.45999908447266,
      "volume": 9432
    },
    {
      "time": "2025-11-17",
      "open": 97.45999908447266,
      "high": 98.75800323486328,
      "low": 86.81199645996094,
      "close": 88.87999725341797,
      "volume": 9814
    },
    {
      "time": "2025-11-18",
      "open": 93.94000244140625,
      "high": 93.94000244140625,
      "low": 73.04000091552734,
      "close": 81.18000030517578,
      "volume": 45941
    },
    {
      "time": "2025-11-19",
      "open": 80.08000183105469,
      "high": 85.13999938964844,
      "low": 71.05999755859375,
      "close": 73.4800033569336,
      "volume": 13359
    },
    {
      "time": "2025-11-20",
      "open": 76.12000274658203,
      "high": 78.76000213623047,
      "low": 69.08000183105469,
      "close": 69.5199966430664,
      "volume": 6914
    },
    {
      "time": "2025-11-21",
      "open": 69.5199966430664,
      "high": 69.5199966430664,
      "low": 62.70000076293945,
      "close": 66,
      "volume": 8209
    },
    {
      "time": "2025-11-24",
      "open": 63.36000061035156,
      "high": 67.76000213623047,
      "low": 60.939998626708984,
      "close": 61.599998474121094,
      "volume": 7714
    },
    {
      "time": "2025-11-25",
      "open": 62.040000915527344,
      "high": 66.50599670410156,
      "low": 61.18199920654297,
      "close": 64.9000015258789,
      "volume": 5759
    },
    {
      "time": "2025-11-26",
      "open": 63.79999923706055,
      "high": 66.22000122070312,
      "low": 62.2599983215332,
      "close": 63.79999923706055,
      "volume": 8727
    },
    {
      "time": "2025-11-28",
      "open": 64.9000015258789,
      "high": 66.22000122070312,
      "low": 64.0199966430664,
      "close": 65.12000274658203,
      "volume": 3395
    },
    {
      "time": "2025-12-01",
      "open": 65.12000274658203,
      "high": 65.12000274658203,
      "low": 61.599998474121094,
      "close": 62.70000076293945,
      "volume": 3695
    },
    {
      "time": "2025-12-02",
      "open": 62.70000076293945,
      "high": 62.91999816894531,
      "low": 59.400001525878906,
      "close": 60.279998779296875,
      "volume": 5432
    },
    {
      "time": "2025-12-03",
      "open": 61.380001068115234,
      "high": 65.77999877929688,
      "low": 57.41999816894531,
      "close": 62.2599983215332,
      "volume": 28141
    },
    {
      "time": "2025-12-04",
      "open": 67.9800033569336,
      "high": 80.95999908447266,
      "low": 67.8479995727539,
      "close": 73.69999694824219,
      "volume": 84659
    },
    {
      "time": "2025-12-05",
      "open": 76.77999877929688,
      "high": 77.87999725341797,
      "low": 70.83999633789062,
      "close": 73.91999816894531,
      "volume": 13673
    },
    {
      "time": "2025-12-08",
      "open": 76.12000274658203,
      "high": 76.84600067138672,
      "low": 71.72000122070312,
      "close": 74.58000183105469,
      "volume": 10027
    },
    {
      "time": "2025-12-09",
      "open": 74.58000183105469,
      "high": 75.12999725341797,
      "low": 69.30000305175781,
      "close": 71.27999877929688,
      "volume": 8041
    },
    {
      "time": "2025-12-10",
      "open": 74.58000183105469,
      "high": 74.58000183105469,
      "low": 71.27999877929688,
      "close": 73.26000213623047,
      "volume": 4982
    },
    {
      "time": "2025-12-11",
      "open": 73.04000091552734,
      "high": 73.4800033569336,
      "low": 70.83999633789062,
      "close": 71.27999877929688,
      "volume": 4736
    },
    {
      "time": "2025-12-12",
      "open": 69.73999786376953,
      "high": 69.73999786376953,
      "low": 55.220001220703125,
      "close": 62.47999954223633,
      "volume": 18455
    },
    {
      "time": "2025-12-15",
      "open": 63.79999923706055,
      "high": 64.23999786376953,
      "low": 56.540000915527344,
      "close": 56.7599983215332,
      "volume": 5455
    },
    {
      "time": "2025-12-16",
      "open": 56.31999969482422,
      "high": 56.31999969482422,
      "low": 51.040000915527344,
      "close": 53.459999084472656,
      "volume": 11391
    },
    {
      "time": "2025-12-17",
      "open": 52.79999923706055,
      "high": 53.900001525878906,
      "low": 50.599998474121094,
      "close": 51.040000915527344,
      "volume": 3800
    },
    {
      "time": "2025-12-18",
      "open": 51.70000076293945,
      "high": 52.645999908447266,
      "low": 47.29999923706055,
      "close": 47.7400016784668,
      "volume": 5305
    },
    {
      "time": "2025-12-19",
      "open": 48.400001525878906,
      "high": 49.279998779296875,
      "low": 44.65999984741211,
      "close": 46.86000061035156,
      "volume": 9059
    },
    {
      "time": "2025-12-22",
      "open": 47.7400016784668,
      "high": 47.849998474121094,
      "low": 43.779998779296875,
      "close": 44.220001220703125,
      "volume": 8209
    },
    {
      "time": "2025-12-23",
      "open": 44,
      "high": 44.220001220703125,
      "low": 40.59000015258789,
      "close": 41.58000183105469,
      "volume": 9300
    },
    {
      "time": "2025-12-24",
      "open": 41.13999938964844,
      "high": 42.130001068115234,
      "low": 39.81999969482422,
      "close": 40.91999816894531,
      "volume": 6768
    },
    {
      "time": "2025-12-26",
      "open": 40.91999816894531,
      "high": 41.25,
      "low": 38.5,
      "close": 39.380001068115234,
      "volume": 5464
    },
    {
      "time": "2025-12-29",
      "open": 39.599998474121094,
      "high": 40.2599983215332,
      "low": 37.619998931884766,
      "close": 38.720001220703125,
      "volume": 14759
    },
    {
      "time": "2025-12-30",
      "open": 38.939998626708984,
      "high": 41.36000061035156,
      "low": 38.279998779296875,
      "close": 38.720001220703125,
      "volume": 12805
    },
    {
      "time": "2025-12-31",
      "open": 38.720001220703125,
      "high": 39.709999084472656,
      "low": 37.619998931884766,
      "close": 38.5,
      "volume": 8505
    },
    {
      "time": "2026-01-02",
      "open": 38.5,
      "high": 40.47999954223633,
      "low": 37.84000015258789,
      "close": 39.380001068115234,
      "volume": 9305
    },
    {
      "time": "2026-01-05",
      "open": 40.040000915527344,
      "high": 40.91999816894531,
      "low": 38.939998626708984,
      "close": 39.599998474121094,
      "volume": 8973
    },
    {
      "time": "2026-01-06",
      "open": 41.36000061035156,
      "high": 42.68000030517578,
      "low": 37.619998931884766,
      "close": 41.58000183105469,
      "volume": 83991
    },
    {
      "time": "2026-01-07",
      "open": 42.900001525878906,
      "high": 44.65999984741211,
      "low": 39.27000045776367,
      "close": 41.58000183105469,
      "volume": 47423
    },
    {
      "time": "2026-01-08",
      "open": 39.599998474121094,
      "high": 44.880001068115234,
      "low": 38.939998626708984,
      "close": 44,
      "volume": 23286
    },
    {
      "time": "2026-01-09",
      "open": 44.65999984741211,
      "high": 56.97999954223633,
      "low": 42.900001525878906,
      "close": 48.400001525878906,
      "volume": 151145
    },
    {
      "time": "2026-01-12",
      "open": 51.47999954223633,
      "high": 60.5,
      "low": 48.400001525878906,
      "close": 57.20000076293945,
      "volume": 167136
    },
    {
      "time": "2026-01-13",
      "open": 55.880001068115234,
      "high": 56.31999969482422,
      "low": 48.84000015258789,
      "close": 52.79999923706055,
      "volume": 45259
    },
    {
      "time": "2026-01-14",
      "open": 52.36000061035156,
      "high": 63.36000061035156,
      "low": 46.20000076293945,
      "close": 63.13999938964844,
      "volume": 128436
    },
    {
      "time": "2026-01-15",
      "open": 67.9800033569336,
      "high": 78.31999969482422,
      "low": 64.45999908447266,
      "close": 72.5999984741211,
      "volume": 138927
    },
    {
      "time": "2026-01-16",
      "open": 73.69999694824219,
      "high": 74.25,
      "low": 61.81999969482422,
      "close": 66,
      "volume": 78600
    },
    {
      "time": "2026-01-20",
      "open": 64.68000030517578,
      "high": 69.95999908447266,
      "low": 57.86000061035156,
      "close": 62.040000915527344,
      "volume": 35336
    },
    {
      "time": "2026-01-21",
      "open": 62.2599983215332,
      "high": 66.22000122070312,
      "low": 60.4119987487793,
      "close": 62.2599983215332,
      "volume": 34677
    },
    {
      "time": "2026-01-22",
      "open": 64.23999786376953,
      "high": 66.87999725341797,
      "low": 60.720001220703125,
      "close": 64.45999908447266,
      "volume": 24077
    },
    {
      "time": "2026-01-23",
      "open": 64.0199966430664,
      "high": 65.2959976196289,
      "low": 60.060001373291016,
      "close": 62.47999954223633,
      "volume": 19714
    },
    {
      "time": "2026-01-26",
      "open": 62.47999954223633,
      "high": 62.47999954223633,
      "low": 52.58000183105469,
      "close": 53.459999084472656,
      "volume": 33159
    },
    {
      "time": "2026-01-27",
      "open": 53.900001525878906,
      "high": 54.34000015258789,
      "low": 49.279998779296875,
      "close": 51.91999816894531,
      "volume": 15373
    },
    {
      "time": "2026-01-28",
      "open": 53.02000045776367,
      "high": 53.02000045776367,
      "low": 47.959999084472656,
      "close": 48.84000015258789,
      "volume": 19827
    },
    {
      "time": "2026-01-29",
      "open": 50.380001068115234,
      "high": 68.41999816894531,
      "low": 46.20000076293945,
      "close": 54.119998931884766,
      "volume": 316250
    },
    {
      "time": "2026-01-30",
      "open": 58.29999923706055,
      "high": 62.70000076293945,
      "low": 55.880001068115234,
      "close": 58.52000045776367,
      "volume": 89464
    },
    {
      "time": "2026-02-02",
      "open": 58.7400016784668,
      "high": 59.84000015258789,
      "low": 54.119998931884766,
      "close": 54.779998779296875,
      "volume": 34114
    },
    {
      "time": "2026-02-03",
      "open": 56.099998474121094,
      "high": 56.60599899291992,
      "low": 48.400001525878906,
      "close": 52.79999923706055,
      "volume": 32586
    },
    {
      "time": "2026-02-04",
      "open": 53.02000045776367,
      "high": 53.2400016784668,
      "low": 47.959999084472656,
      "close": 48.619998931884766,
      "volume": 13245
    },
    {
      "time": "2026-02-05",
      "open": 47.52000045776367,
      "high": 49.060001373291016,
      "low": 41.79999923706055,
      "close": 43.119998931884766,
      "volume": 20668
    },
    {
      "time": "2026-02-06",
      "open": 44.65999984741211,
      "high": 49.16999816894531,
      "low": 44.65999984741211,
      "close": 48.400001525878906,
      "volume": 12868
    },
    {
      "time": "2026-02-09",
      "open": 49.279998779296875,
      "high": 50.380001068115234,
      "low": 46.44200134277344,
      "close": 48.400001525878906,
      "volume": 9850
    },
    {
      "time": "2026-02-10",
      "open": 47.7400016784668,
      "high": 50.15999984741211,
      "low": 46.86000061035156,
      "close": 47.52000045776367,
      "volume": 11486
    },
    {
      "time": "2026-02-11",
      "open": 48.18000030517578,
      "high": 48.84000015258789,
      "low": 45.099998474121094,
      "close": 48.400001525878906,
      "volume": 7050
    },
    {
      "time": "2026-02-12",
      "open": 47.29999923706055,
      "high": 47.29999923706055,
      "low": 43.779998779296875,
      "close": 44.880001068115234,
      "volume": 12905
    },
    {
      "time": "2026-02-13",
      "open": 44.220001220703125,
      "high": 46.86000061035156,
      "low": 43.779998779296875,
      "close": 44.439998626708984,
      "volume": 4550
    },
    {
      "time": "2026-02-17",
      "open": 43.119998931884766,
      "high": 43.779998779296875,
      "low": 39.15999984741211,
      "close": 39.599998474121094,
      "volume": 12964
    },
    {
      "time": "2026-02-18",
      "open": 39.599998474121094,
      "high": 42.02000045776367,
      "low": 39.15999984741211,
      "close": 40.91999816894531,
      "volume": 6414
    },
    {
      "time": "2026-02-19",
      "open": 41.13999938964844,
      "high": 41.79999923706055,
      "low": 38.5,
      "close": 40.91999816894531,
      "volume": 6836
    },
    {
      "time": "2026-02-20",
      "open": 40.2599983215332,
      "high": 40.70000076293945,
      "low": 38.5,
      "close": 39.15999984741211,
      "volume": 10164
    },
    {
      "time": "2026-02-23",
      "open": 42.2400016784668,
      "high": 53.2400016784668,
      "low": 40.50199890136719,
      "close": 49.939998626708984,
      "volume": 433677
    },
    {
      "time": "2026-02-24",
      "open": 52.79999923706055,
      "high": 57.39799880981445,
      "low": 46.20000076293945,
      "close": 48.84000015258789,
      "volume": 293332
    },
    {
      "time": "2026-02-25",
      "open": 47.29999923706055,
      "high": 48.400001525878906,
      "low": 42.02000045776367,
      "close": 44.220001220703125,
      "volume": 69227
    },
    {
      "time": "2026-02-26",
      "open": 44,
      "high": 47.189998626708984,
      "low": 42.459999084472656,
      "close": 46.86000061035156,
      "volume": 28482
    },
    {
      "time": "2026-02-27",
      "open": 46.20000076293945,
      "high": 46.948001861572266,
      "low": 43.34000015258789,
      "close": 44,
      "volume": 20795
    },
    {
      "time": "2026-03-02",
      "open": 41.79999923706055,
      "high": 44,
      "low": 41.58000183105469,
      "close": 43.779998779296875,
      "volume": 16727
    },
    {
      "time": "2026-03-03",
      "open": 42.68000030517578,
      "high": 46.63999938964844,
      "low": 42.02000045776367,
      "close": 44,
      "volume": 29091
    },
    {
      "time": "2026-03-04",
      "open": 45.31999969482422,
      "high": 47.08000183105469,
      "low": 43.34000015258789,
      "close": 45.540000915527344,
      "volume": 20514
    },
    {
      "time": "2026-03-05",
      "open": 45.31999969482422,
      "high": 46.02399826049805,
      "low": 43.119998931884766,
      "close": 44,
      "volume": 11168
    },
    {
      "time": "2026-03-06",
      "open": 43.779998779296875,
      "high": 44.61600112915039,
      "low": 42.56999969482422,
      "close": 42.900001525878906,
      "volume": 14382
    },
    {
      "time": "2026-03-09",
      "open": 41.36000061035156,
      "high": 44.54999923706055,
      "low": 40.47999954223633,
      "close": 43.560001373291016,
      "volume": 21323
    },
    {
      "time": "2026-03-10",
      "open": 44.11000061035156,
      "high": 45.31999969482422,
      "low": 42.900001525878906,
      "close": 44,
      "volume": 21682
    },
    {
      "time": "2026-03-11",
      "open": 44.220001220703125,
      "high": 44.63800048828125,
      "low": 41.79999923706055,
      "close": 44,
      "volume": 8950
    },
    {
      "time": "2026-03-12",
      "open": 43.34000015258789,
      "high": 43.45000076293945,
      "low": 41.36000061035156,
      "close": 43.119998931884766,
      "volume": 13218
    },
    {
      "time": "2026-03-13",
      "open": 42.900001525878906,
      "high": 44.880001068115234,
      "low": 42.02000045776367,
      "close": 44.220001220703125,
      "volume": 31023
    },
    {
      "time": "2026-03-16",
      "open": 44.220001220703125,
      "high": 46.63999938964844,
      "low": 44,
      "close": 45.540000915527344,
      "volume": 23355
    },
    {
      "time": "2026-03-17",
      "open": 45.7599983215332,
      "high": 46.41999816894531,
      "low": 43.779998779296875,
      "close": 44.439998626708984,
      "volume": 11427
    },
    {
      "time": "2026-03-18",
      "open": 45.540000915527344,
      "high": 45.78200149536133,
      "low": 43.560001373291016,
      "close": 44.220001220703125,
      "volume": 35614
    },
    {
      "time": "2026-03-19",
      "open": 42.900001525878906,
      "high": 42.900001525878906,
      "low": 40.91999816894531,
      "close": 42.2400016784668,
      "volume": 13486
    },
    {
      "time": "2026-03-20",
      "open": 42.68000030517578,
      "high": 43.119998931884766,
      "low": 40.2599983215332,
      "close": 41.36000061035156,
      "volume": 11491
    },
    {
      "time": "2026-03-23",
      "open": 40.91999816894531,
      "high": 43.097999572753906,
      "low": 40.70000076293945,
      "close": 42.02000045776367,
      "volume": 9714
    },
    {
      "time": "2026-03-24",
      "open": 41.58000183105469,
      "high": 42.2400016784668,
      "low": 40.70000076293945,
      "close": 41.58000183105469,
      "volume": 8045
    },
    {
      "time": "2026-03-25",
      "open": 42.2400016784668,
      "high": 43.34000015258789,
      "low": 41.36000061035156,
      "close": 42.68000030517578,
      "volume": 9109
    },
    {
      "time": "2026-03-26",
      "open": 42.02000045776367,
      "high": 42.459999084472656,
      "low": 41.13999938964844,
      "close": 41.36000061035156,
      "volume": 5700
    },
    {
      "time": "2026-03-27",
      "open": 41.58000183105469,
      "high": 41.58000183105469,
      "low": 39.81999969482422,
      "close": 40.040000915527344,
      "volume": 8436
    },
    {
      "time": "2026-03-30",
      "open": 40.47999954223633,
      "high": 41.13999938964844,
      "low": 38.060001373291016,
      "close": 38.939998626708984,
      "volume": 12700
    },
    {
      "time": "2026-03-31",
      "open": 38.060001373291016,
      "high": 40.040000915527344,
      "low": 37.95000076293945,
      "close": 39.81999969482422,
      "volume": 6914
    },
    {
      "time": "2026-04-01",
      "open": 39.81999969482422,
      "high": 40.040000915527344,
      "low": 34.099998474121094,
      "close": 34.7599983215332,
      "volume": 27977
    },
    {
      "time": "2026-04-02",
      "open": 33,
      "high": 34.540000915527344,
      "low": 31.459999084472656,
      "close": 33.880001068115234,
      "volume": 18082
    },
    {
      "time": "2026-04-06",
      "open": 33.439998626708984,
      "high": 34.540000915527344,
      "low": 31.239999771118164,
      "close": 31.899999618530273,
      "volume": 20282
    },
    {
      "time": "2026-04-07",
      "open": 32.119998931884766,
      "high": 32.119998931884766,
      "low": 29.040000915527344,
      "close": 30.139999389648438,
      "volume": 14495
    },
    {
      "time": "2026-04-08",
      "open": 30.579999923706055,
      "high": 31.68000030517578,
      "low": 27.719999313354492,
      "close": 28.81999969482422,
      "volume": 29277
    },
    {
      "time": "2026-04-09",
      "open": 28.3799991607666,
      "high": 29.809999465942383,
      "low": 27.940000534057617,
      "close": 28.600000381469727,
      "volume": 16314
    },
    {
      "time": "2026-04-10",
      "open": 28.600000381469727,
      "high": 29.479999542236328,
      "low": 25.299999237060547,
      "close": 25.299999237060547,
      "volume": 27973
    },
    {
      "time": "2026-04-13",
      "open": 25.959999084472656,
      "high": 28.555999755859375,
      "low": 25.739999771118164,
      "close": 26.6200008392334,
      "volume": 23264
    },
    {
      "time": "2026-04-14",
      "open": 27.059999465942383,
      "high": 27.940000534057617,
      "low": 26.6200008392334,
      "close": 26.6200008392334,
      "volume": 11550
    },
    {
      "time": "2026-04-15",
      "open": 26.6200008392334,
      "high": 28.600000381469727,
      "low": 26.6200008392334,
      "close": 28.15999984741211,
      "volume": 15755
    },
    {
      "time": "2026-04-16",
      "open": 29.479999542236328,
      "high": 29.700000762939453,
      "low": 27.940000534057617,
      "close": 28.600000381469727,
      "volume": 21077
    },
    {
      "time": "2026-04-17",
      "open": 28.600000381469727,
      "high": 29.67799949645996,
      "low": 28.3799991607666,
      "close": 28.600000381469727,
      "volume": 19127
    },
    {
      "time": "2026-04-20",
      "open": 28.600000381469727,
      "high": 28.600000381469727,
      "low": 25.299999237060547,
      "close": 25.40999984741211,
      "volume": 46245
    },
    {
      "time": "2026-04-21",
      "open": 29.040000915527344,
      "high": 29.040000915527344,
      "low": 22.8799991607666,
      "close": 23.979999542236328,
      "volume": 617332
    },
    {
      "time": "2026-04-22",
      "open": 24.530000686645508,
      "high": 24.530000686645508,
      "low": 22.219999313354492,
      "close": 22.440000534057617,
      "volume": 77636
    },
    {
      "time": "2026-04-23",
      "open": 22.65999984741211,
      "high": 23.979999542236328,
      "low": 22.219999313354492,
      "close": 22.440000534057617,
      "volume": 34164
    },
    {
      "time": "2026-04-24",
      "open": 22.440000534057617,
      "high": 22.440000534057617,
      "low": 21.1200008392334,
      "close": 22.440000534057617,
      "volume": 30114
    },
    {
      "time": "2026-04-27",
      "open": 22.440000534057617,
      "high": 22.65999984741211,
      "low": 20.239999771118164,
      "close": 20.459999084472656,
      "volume": 33314
    },
    {
      "time": "2026-04-28",
      "open": 20.459999084472656,
      "high": 20.658000946044922,
      "low": 19.756000518798828,
      "close": 20.350000381469727,
      "volume": 36482
    },
    {
      "time": "2026-04-29",
      "open": 20.020000457763672,
      "high": 20.350000381469727,
      "low": 18.941999435424805,
      "close": 19.139999389648438,
      "volume": 18418
    },
    {
      "time": "2026-04-30",
      "open": 19.799999237060547,
      "high": 22.219999313354492,
      "low": 19.360000610351562,
      "close": 21.450000762939453,
      "volume": 66968
    },
    {
      "time": "2026-05-01",
      "open": 20.68000030517578,
      "high": 21.34000015258789,
      "low": 19.90999984741211,
      "close": 20.195999145507812,
      "volume": 18005
    },
    {
      "time": "2026-05-04",
      "open": 19.799999237060547,
      "high": 22,
      "low": 19.579999923706055,
      "close": 20.658000946044922,
      "volume": 39800
    },
    {
      "time": "2026-05-05",
      "open": 20.239999771118164,
      "high": 20.944000244140625,
      "low": 19.16200065612793,
      "close": 19.469999313354492,
      "volume": 18764
    },
    {
      "time": "2026-05-06",
      "open": 19.426000595092773,
      "high": 20.020000457763672,
      "low": 19.360000610351562,
      "close": 19.579999923706055,
      "volume": 17564
    },
    {
      "time": "2026-05-07",
      "open": 19.469999313354492,
      "high": 19.799999237060547,
      "low": 19.007999420166016,
      "close": 19.030000686645508,
      "volume": 16391
    },
    {
      "time": "2026-05-08",
      "open": 19.426000595092773,
      "high": 19.426000595092773,
      "low": 18.722000122070312,
      "close": 19.139999389648438,
      "volume": 10223
    },
    {
      "time": "2026-05-11",
      "open": 19.360000610351562,
      "high": 19.360000610351562,
      "low": 18.281999588012695,
      "close": 18.59000015258789,
      "volume": 17705
    },
    {
      "time": "2026-05-12",
      "open": 18.700000762939453,
      "high": 18.788000106811523,
      "low": 17.86400032043457,
      "close": 18.260000228881836,
      "volume": 8955
    },
    {
      "time": "2026-05-13",
      "open": 18.6560001373291,
      "high": 18.722000122070312,
      "low": 18.062000274658203,
      "close": 18.722000122070312,
      "volume": 8986
    },
    {
      "time": "2026-05-14",
      "open": 18.920000076293945,
      "high": 19.22800064086914,
      "low": 18.172000885009766,
      "close": 18.941999435424805,
      "volume": 13309
    },
    {
      "time": "2026-05-15",
      "open": 19.360000610351562,
      "high": 19.360000610351562,
      "low": 18.260000228881836,
      "close": 18.260000228881836,
      "volume": 8877
    },
    {
      "time": "2026-05-18",
      "open": 18.700000762939453,
      "high": 18.809999465942383,
      "low": 17.402000427246094,
      "close": 17.709999084472656,
      "volume": 13291
    },
    {
      "time": "2026-05-19",
      "open": 17.577999114990234,
      "high": 17.81999969482422,
      "low": 16.785999298095703,
      "close": 17.336000442504883,
      "volume": 8550
    },
    {
      "time": "2026-05-20",
      "open": 16.940000534057617,
      "high": 17.402000427246094,
      "low": 16.280000686645508,
      "close": 17.3799991607666,
      "volume": 9759
    },
    {
      "time": "2026-05-21",
      "open": 17.534000396728516,
      "high": 18.040000915527344,
      "low": 17.15999984741211,
      "close": 17.93000030517578,
      "volume": 5655
    },
    {
      "time": "2026-05-22",
      "open": 17.93000030517578,
      "high": 18.920000076293945,
      "low": 17.93000030517578,
      "close": 18.062000274658203,
      "volume": 10764
    },
    {
      "time": "2026-05-26",
      "open": 17.534000396728516,
      "high": 18.040000915527344,
      "low": 16.785999298095703,
      "close": 16.983999252319336,
      "volume": 18859
    },
    {
      "time": "2026-05-27",
      "open": 17.13800048828125,
      "high": 17.3799991607666,
      "low": 16.785999298095703,
      "close": 17.07200050354004,
      "volume": 9195
    },
    {
      "time": "2026-05-28",
      "open": 17.600000381469727,
      "high": 17.79800033569336,
      "low": 17.29199981689453,
      "close": 17.489999771118164,
      "volume": 15500
    },
    {
      "time": "2026-05-29",
      "open": 17.29199981689453,
      "high": 17.73200035095215,
      "low": 16.961999893188477,
      "close": 17.15999984741211,
      "volume": 12305
    },
    {
      "time": "2026-06-01",
      "open": 17.20400047302246,
      "high": 17.3799991607666,
      "low": 15.883999824523926,
      "close": 16.5,
      "volume": 18400
    },
    {
      "time": "2026-06-02",
      "open": 16.54400062561035,
      "high": 16.56599998474121,
      "low": 16.016000747680664,
      "close": 16.170000076293945,
      "volume": 9191
    },
    {
      "time": "2026-06-03",
      "open": 16.082000732421875,
      "high": 16.280000686645508,
      "low": 15.642000198364258,
      "close": 15.84000015258789,
      "volume": 8441
    },
    {
      "time": "2026-06-04",
      "open": 15.729999542236328,
      "high": 16.280000686645508,
      "low": 15.069999694824219,
      "close": 15.289999961853027,
      "volume": 8459
    },
    {
      "time": "2026-06-05",
      "open": 15.069999694824219,
      "high": 15.42199993133545,
      "low": 13.947999954223633,
      "close": 14.234000205993652,
      "volume": 20155
    },
    {
      "time": "2026-06-08",
      "open": 14.321999549865723,
      "high": 15.069999694824219,
      "low": 14.321999549865723,
      "close": 14.76200008392334,
      "volume": 8900
    },
    {
      "time": "2026-06-09",
      "open": 14.960000038146973,
      "high": 14.960000038146973,
      "low": 14.079999923706055,
      "close": 14.630000114440918,
      "volume": 8018
    },
    {
      "time": "2026-06-10",
      "open": 14.255999565124512,
      "high": 14.739999771118164,
      "low": 13.991999626159668,
      "close": 13.991999626159668,
      "volume": 4959
    },
    {
      "time": "2026-06-11",
      "open": 14.079999923706055,
      "high": 14.82800006866455,
      "low": 13.727999687194824,
      "close": 14.387999534606934,
      "volume": 5814
    },
    {
      "time": "2026-06-12",
      "open": 14.300000190734863,
      "high": 15.312000274658203,
      "low": 14.079999923706055,
      "close": 14.079999923706055,
      "volume": 8355
    },
    {
      "time": "2026-06-15",
      "open": 13.420000076293945,
      "high": 13.640000343322754,
      "low": 10.604000091552734,
      "close": 10.71399974822998,
      "volume": 73636
    },
    {
      "time": "2026-06-16",
      "open": 10.5600004196167,
      "high": 10.5600004196167,
      "low": 9.592000007629395,
      "close": 9.592000007629395,
      "volume": 19632
    },
    {
      "time": "2026-06-17",
      "open": 9.305999755859375,
      "high": 11.175999641418457,
      "low": 9.305999755859375,
      "close": 10.62600040435791,
      "volume": 32182
    },
    {
      "time": "2026-06-18",
      "open": 10.758000373840332,
      "high": 13.859999656677246,
      "low": 10.5600004196167,
      "close": 13.02400016784668,
      "volume": 73141
    },
    {
      "time": "2026-06-22",
      "open": 13.02400016784668,
      "high": 13.02400016784668,
      "low": 11.484000205993652,
      "close": 12.100000381469727,
      "volume": 15968
    },
    {
      "time": "2026-06-23",
      "open": 12.100000381469727,
      "high": 12.210000038146973,
      "low": 11.37399959564209,
      "close": 11.461999893188477,
      "volume": 7100
    },
    {
      "time": "2026-06-24",
      "open": 11.65999984741211,
      "high": 11.704000473022461,
      "low": 10.5600004196167,
      "close": 10.62600040435791,
      "volume": 8868
    },
    {
      "time": "2026-06-25",
      "open": 10.692000389099121,
      "high": 10.934000015258789,
      "low": 10.208000183105469,
      "close": 10.362000465393066,
      "volume": 5368
    },
    {
      "time": "2026-06-26",
      "open": 10.779999732971191,
      "high": 11.4399995803833,
      "low": 10.779999732971191,
      "close": 10.890000343322754,
      "volume": 9295
    },
    {
      "time": "2026-06-29",
      "open": 11.65999984741211,
      "high": 11.814000129699707,
      "low": 10.802000045776367,
      "close": 11.109999656677246,
      "volume": 12305
    },
    {
      "time": "2026-06-30",
      "open": 11.241999626159668,
      "high": 11.616000175476074,
      "low": 10.692000389099121,
      "close": 11.418000221252441,
      "volume": 7686
    },
    {
      "time": "2026-07-01",
      "open": 11.220000267028809,
      "high": 12.01200008392334,
      "low": 11,
      "close": 11.748000144958496,
      "volume": 5195
    },
    {
      "time": "2026-07-02",
      "open": 11.880000114440918,
      "high": 12.958000183105469,
      "low": 11.880000114440918,
      "close": 12.67199993133545,
      "volume": 11218
    },
    {
      "time": "2026-07-06",
      "open": 13.331999778747559,
      "high": 15.597999572753906,
      "low": 12.760000228881836,
      "close": 13.661999702453613,
      "volume": 35195
    },
    {
      "time": "2026-07-07",
      "open": 14.607999801635742,
      "high": 14.607999801635742,
      "low": 12.539999961853027,
      "close": 13.001999855041504,
      "volume": 7068
    },
    {
      "time": "2026-07-08",
      "open": 12.760000228881836,
      "high": 12.869999885559082,
      "low": 11.65999984741211,
      "close": 12.407999992370605,
      "volume": 9614
    },
    {
      "time": "2026-07-09",
      "open": 12.342000007629395,
      "high": 12.979999542236328,
      "low": 12.121999740600586,
      "close": 12.232000350952148,
      "volume": 2877
    },
    {
      "time": "2026-07-10",
      "open": 12.605999946594238,
      "high": 12.605999946594238,
      "low": 11.923999786376953,
      "close": 12.319999694824219,
      "volume": 2232
    },
    {
      "time": "2026-07-13",
      "open": 12.430000305175781,
      "high": 12.430000305175781,
      "low": 11.65999984741211,
      "close": 11.770000457763672,
      "volume": 4400
    },
    {
      "time": "2026-07-14",
      "open": 11.307999610900879,
      "high": 11.461999893188477,
      "low": 10.142000198364258,
      "close": 10.185999870300293,
      "volume": 17273
    },
    {
      "time": "2026-07-15",
      "open": 10.119999885559082,
      "high": 11.395999908447266,
      "low": 10.119999885559082,
      "close": 10.802000045776367,
      "volume": 18677
    },
    {
      "time": "2026-07-16",
      "open": 9.569999694824219,
      "high": 9.989999771118164,
      "low": 7.699999809265137,
      "close": 8,
      "volume": 54900
    },
    {
      "time": "2026-07-17",
      "open": 7.940000057220459,
      "high": 7.940000057220459,
      "low": 7.010000228881836,
      "close": 7.670000076293945,
      "volume": 376700
    },
    {
      "time": "2026-07-20",
      "open": 7.429999828338623,
      "high": 7.480000019073486,
      "low": 6.715000152587891,
      "close": 7.210000038146973,
      "volume": 27500
    },
    {
      "time": "2026-07-21",
      "open": 7.179999828338623,
      "high": 8.170000076293945,
      "low": 6.989999771118164,
      "close": 8.005000114440918,
      "volume": 15500
    },
    {
      "time": "2026-07-22",
      "open": 7.980000019073486,
      "high": 8.5,
      "low": 7.769999980926514,
      "close": 8.40999984741211,
      "volume": 23700
    },
    {
      "time": "2026-07-23",
      "open": 8.074999809265137,
      "high": 8.104999542236328,
      "low": 7.263999938964844,
      "close": 7.489999771118164,
      "volume": 19600
    },
    {
      "time": "2026-07-24",
      "open": 7.570000171661377,
      "high": 8.010000228881836,
      "low": 7.389999866485596,
      "close": 7.809999942779541,
      "volume": 12900
    },
    {
      "time": "2026-07-27",
      "open": 7.760000228881836,
      "high": 8.100000381469727,
      "low": 7.550000190734863,
      "close": 7.735000133514404,
      "volume": 11800
    },
    {
      "time": "2026-07-28",
      "open": 7.650000095367432,
      "high": 8.270000457763672,
      "low": 7.599999904632568,
      "close": 8.029999732971191,
      "volume": 11800
    },
    {
      "time": "2026-07-29",
      "open": 8.0649995803833,
      "high": 8.069999694824219,
      "low": 7.110000133514404,
      "close": 7.119999885559082,
      "volume": 21200
    },
    {
      "time": "2026-07-30",
      "open": 7.159999847412109,
      "high": 7.159999847412109,
      "low": 5.945000171661377,
      "close": 6.059999942779541,
      "volume": 40400
    },
    {
      "time": "2026-07-31",
      "open": 6.019999980926514,
      "high": 6.25600004196167,
      "low": 5.630000114440918,
      "close": 5.989999771118164,
      "volume": 29000
    },
    {
      "time": "2026-08-03",
      "open": 5.059999942779541,
      "high": 5.458000183105469,
      "low": 4.650000095367432,
      "close": 4.75,
      "volume": 2817900
    },
    {
      "time": "2026-08-04",
      "open": 4.679999828338623,
      "high": 4.940000057220459,
      "low": 4.110000133514404,
      "close": 4.420000076293945,
      "volume": 409100
    },
    {
      "time": "2026-08-05",
      "open": 4.239999771118164,
      "high": 4.559999942779541,
      "low": 4.150000095367432,
      "close": 4.440000057220459,
      "volume": 106200
    },
    {
      "time": "2026-08-06",
      "open": 4.449999809265137,
      "high": 4.550000190734863,
      "low": 4,
      "close": 4.440000057220459,
      "volume": 148100
    },
    {
      "time": "2026-08-07",
      "open": 4.309999942779541,
      "high": 4.473999977111816,
      "low": 4.239999771118164,
      "close": 4.269999980926514,
      "volume": 77600
    },
    {
      "time": "2026-08-10",
      "open": 4.460000038146973,
      "high": 4.574999809265137,
      "low": 4.019999980926514,
      "close": 4.190000057220459,
      "volume": 119200
    },
    {
      "time": "2026-08-11",
      "open": 4.059999942779541,
      "high": 4.739999771118164,
      "low": 4.059999942779541,
      "close": 4.46999979019165,
      "volume": 158200
    },
    {
      "time": "2026-08-12",
      "open": 4.429999828338623,
      "high": 4.849999904632568,
      "low": 4.250999927520752,
      "close": 4.730000019073486,
      "volume": 73500
    },
    {
      "time": "2026-08-13",
      "open": 4.690000057220459,
      "high": 5.236999988555908,
      "low": 4.679999828338623,
      "close": 4.869999885559082,
      "volume": 103600
    },
    {
      "time": "2026-08-14",
      "open": 4.920000076293945,
      "high": 4.920000076293945,
      "low": 4.255000114440918,
      "close": 4.320000171661377,
      "volume": 90700
    },
    {
      "time": "2026-08-17",
      "open": 4.199999809265137,
      "high": 4.892000198364258,
      "low": 4.059999942779541,
      "close": 4.474999904632568,
      "volume": 446700
    },
    {
      "time": "2026-08-18",
      "open": 4.239999771118164,
      "high": 4.829999923706055,
      "low": 3.8299999237060547,
      "close": 3.950000047683716,
      "volume": 4292400
    },
    {
      "time": "2026-08-19",
      "open": 3.859999895095825,
      "high": 4.159999847412109,
      "low": 3.8499999046325684,
      "close": 3.990000009536743,
      "volume": 212200
    },
    {
      "time": "2026-08-20",
      "open": 3.990000009536743,
      "high": 4.050000190734863,
      "low": 3.880000114440918,
      "close": 3.950000047683716,
      "volume": 71600
    },
    {
      "time": "2026-08-21",
      "open": 3.9000000953674316,
      "high": 4.289000034332275,
      "low": 3.859999895095825,
      "close": 3.950000047683716,
      "volume": 96100
    },
    {
      "time": "2026-08-24",
      "open": 4.019999980926514,
      "high": 4.119999885559082,
      "low": 3.936000108718872,
      "close": 4.019999980926514,
      "volume": 53200
    },
    {
      "time": "2026-08-25",
      "open": 4.019999980926514,
      "high": 4.170000076293945,
      "low": 3.9509999752044678,
      "close": 4,
      "volume": 71700
    },
    {
      "time": "2026-08-26",
      "open": 3.990000009536743,
      "high": 4.070000171661377,
      "low": 3.930000066757202,
      "close": 3.9700000286102295,
      "volume": 28000
    },
    {
      "time": "2026-08-27",
      "open": 3.950000047683716,
      "high": 4.019999980926514,
      "low": 3.569999933242798,
      "close": 3.609999895095825,
      "volume": 194500
    },
    {
      "time": "2026-08-28",
      "open": 3.680000066757202,
      "high": 3.75,
      "low": 3.630000114440918,
      "close": 3.6700000762939453,
      "volume": 55600
    },
    {
      "time": "2026-08-31",
      "open": 3.7300000190734863,
      "high": 3.8399999141693115,
      "low": 3.630000114440918,
      "close": 3.7100000381469727,
      "volume": 40700
    },
    {
      "time": "2026-09-01",
      "open": 3.619999885559082,
      "high": 3.640000104904175,
      "low": 3.4600000381469727,
      "close": 3.549999952316284,
      "volume": 41300
    },
    {
      "time": "2026-09-02",
      "open": 3.509999990463257,
      "high": 3.609999895095825,
      "low": 3.490000009536743,
      "close": 3.509999990463257,
      "volume": 40000
    },
    {
      "time": "2026-09-03",
      "open": 3.5199999809265137,
      "high": 3.569999933242798,
      "low": 3.369999885559082,
      "close": 3.424999952316284,
      "volume": 48400
    },
    {
      "time": "2026-09-04",
      "open": 3.5999999046325684,
      "high": 3.6050000190734863,
      "low": 3.38700008392334,
      "close": 3.5,
      "volume": 37200
    },
    {
      "time": "2026-09-08",
      "open": 3.4700000286102295,
      "high": 3.6500000953674316,
      "low": 3.4200000762939453,
      "close": 3.5399999618530273,
      "volume": 28700
    },
    {
      "time": "2026-09-09",
      "open": 3.5399999618530273,
      "high": 3.569999933242798,
      "low": 3.3610000610351562,
      "close": 3.430000066757202,
      "volume": 25900
    },
    {
      "time": "2026-09-10",
      "open": 3.380000114440918,
      "high": 3.440000057220459,
      "low": 3.309999942779541,
      "close": 3.3499999046325684,
      "volume": 28800
    },
    {
      "time": "2026-09-11",
      "open": 3.390000104904175,
      "high": 3.430000066757202,
      "low": 3.3299999237060547,
      "close": 3.3499999046325684,
      "volume": 27700
    },
    {
      "time": "2026-09-14",
      "open": 3.4200000762939453,
      "high": 3.569000005722046,
      "low": 3.3499999046325684,
      "close": 3.4800000190734863,
      "volume": 34131
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 207.9659979248047
    },
    {
      "time": "2025-11-24",
      "value": 203.1479978942871
    },
    {
      "time": "2025-11-25",
      "value": 198.46199768066407
    },
    {
      "time": "2025-11-26",
      "value": 194.6119979095459
    },
    {
      "time": "2025-11-28",
      "value": 190.52439796447754
    },
    {
      "time": "2025-12-01",
      "value": 186.65239822387696
    },
    {
      "time": "2025-12-02",
      "value": 182.79799819946288
    },
    {
      "time": "2025-12-03",
      "value": 179.20319816589355
    },
    {
      "time": "2025-12-04",
      "value": 176.12319816589354
    },
    {
      "time": "2025-12-05",
      "value": 173.53159812927245
    },
    {
      "time": "2025-12-08",
      "value": 171.08519828796386
    },
    {
      "time": "2025-12-09",
      "value": 168.83679832458495
    },
    {
      "time": "2025-12-10",
      "value": 166.5839984893799
    },
    {
      "time": "2025-12-11",
      "value": 164.11559852600098
    },
    {
      "time": "2025-12-12",
      "value": 160.9651985168457
    },
    {
      "time": "2025-12-15",
      "value": 157.8763985443115
    },
    {
      "time": "2025-12-16",
      "value": 154.4575986480713
    },
    {
      "time": "2025-12-17",
      "value": 151.034398727417
    },
    {
      "time": "2025-12-18",
      "value": 146.62119888305665
    },
    {
      "time": "2025-12-19",
      "value": 142.47639877319335
    },
    {
      "time": "2025-12-22",
      "value": 138.8507987976074
    },
    {
      "time": "2025-12-23",
      "value": 135.41439895629884
    },
    {
      "time": "2025-12-24",
      "value": 130.66679916381835
    },
    {
      "time": "2025-12-26",
      "value": 112.97439918518066
    },
    {
      "time": "2025-12-29",
      "value": 103.27679969787597
    },
    {
      "time": "2025-12-30",
      "value": 96.06519996643067
    },
    {
      "time": "2025-12-31",
      "value": 90.67519996643067
    },
    {
      "time": "2026-01-02",
      "value": 86.40279998779297
    },
    {
      "time": "2026-01-05",
      "value": 82.37240005493165
    },
    {
      "time": "2026-01-06",
      "value": 79.17360000610351
    },
    {
      "time": "2026-01-07",
      "value": 75.7768000793457
    },
    {
      "time": "2026-01-08",
      "value": 72.8068000793457
    },
    {
      "time": "2026-01-09",
      "value": 70.69920013427735
    },
    {
      "time": "2026-01-12",
      "value": 68.92160011291504
    },
    {
      "time": "2026-01-13",
      "value": 67.21880004882813
    },
    {
      "time": "2026-01-14",
      "value": 65.94279998779297
    },
    {
      "time": "2026-01-15",
      "value": 65.06279998779297
    },
    {
      "time": "2026-01-16",
      "value": 64.3147999572754
    },
    {
      "time": "2026-01-20",
      "value": 62.981600036621096
    },
    {
      "time": "2026-01-21",
      "value": 62.163199996948244
    },
    {
      "time": "2026-01-22",
      "value": 61.59999992370606
    },
    {
      "time": "2026-01-23",
      "value": 61.08959991455078
    },
    {
      "time": "2026-01-26",
      "value": 60.37679992675781
    },
    {
      "time": "2026-01-27",
      "value": 59.39119995117188
    },
    {
      "time": "2026-01-28",
      "value": 58.54639991760254
    },
    {
      "time": "2026-01-29",
      "value": 57.67959991455078
    },
    {
      "time": "2026-01-30",
      "value": 57.0723999786377
    },
    {
      "time": "2026-02-02",
      "value": 56.544399948120116
    },
    {
      "time": "2026-02-03",
      "value": 56.13079986572266
    },
    {
      "time": "2026-02-04",
      "value": 55.712799911499026
    },
    {
      "time": "2026-02-05",
      "value": 55.255199890136716
    },
    {
      "time": "2026-02-06",
      "value": 54.99119995117187
    },
    {
      "time": "2026-02-09",
      "value": 54.661199951171874
    },
    {
      "time": "2026-02-10",
      "value": 54.335599975585936
    },
    {
      "time": "2026-02-11",
      "value": 54.00119995117188
    },
    {
      "time": "2026-02-12",
      "value": 53.64479995727539
    },
    {
      "time": "2026-02-13",
      "value": 53.327999954223635
    },
    {
      "time": "2026-02-17",
      "value": 52.87479995727539
    },
    {
      "time": "2026-02-18",
      "value": 52.21919998168946
    },
    {
      "time": "2026-02-19",
      "value": 51.55919998168945
    },
    {
      "time": "2026-02-20",
      "value": 50.8507999420166
    },
    {
      "time": "2026-02-23",
      "value": 50.42399993896484
    },
    {
      "time": "2026-02-24",
      "value": 49.935599899291994
    },
    {
      "time": "2026-02-25",
      "value": 49.39439994812012
    },
    {
      "time": "2026-02-26",
      "value": 49.081999969482425
    },
    {
      "time": "2026-02-27",
      "value": 48.82680000305176
    },
    {
      "time": "2026-03-02",
      "value": 48.63319999694824
    },
    {
      "time": "2026-03-03",
      "value": 48.49239997863769
    },
    {
      "time": "2026-03-04",
      "value": 48.448399963378904
    },
    {
      "time": "2026-03-05",
      "value": 48.39119995117188
    },
    {
      "time": "2026-03-06",
      "value": 48.36479995727539
    },
    {
      "time": "2026-03-09",
      "value": 48.404399948120115
    },
    {
      "time": "2026-03-10",
      "value": 48.46599998474121
    },
    {
      "time": "2026-03-11",
      "value": 48.5583999633789
    },
    {
      "time": "2026-03-12",
      "value": 48.64639991760254
    },
    {
      "time": "2026-03-13",
      "value": 48.756399917602536
    },
    {
      "time": "2026-03-16",
      "value": 48.897199935913086
    },
    {
      "time": "2026-03-17",
      "value": 48.99839988708496
    },
    {
      "time": "2026-03-18",
      "value": 49.0907999420166
    },
    {
      "time": "2026-03-19",
      "value": 49.10399993896485
    },
    {
      "time": "2026-03-20",
      "value": 49.09959991455078
    },
    {
      "time": "2026-03-23",
      "value": 49.05999992370605
    },
    {
      "time": "2026-03-24",
      "value": 48.92359992980957
    },
    {
      "time": "2026-03-25",
      "value": 48.6331999206543
    },
    {
      "time": "2026-03-26",
      "value": 48.404399948120115
    },
    {
      "time": "2026-03-27",
      "value": 47.942399978637695
    },
    {
      "time": "2026-03-30",
      "value": 47.269199981689454
    },
    {
      "time": "2026-03-31",
      "value": 46.74559997558594
    },
    {
      "time": "2026-04-01",
      "value": 46.19999992370605
    },
    {
      "time": "2026-04-02",
      "value": 45.63239997863769
    },
    {
      "time": "2026-04-06",
      "value": 44.981199989318846
    },
    {
      "time": "2026-04-07",
      "value": 44.33439998626709
    },
    {
      "time": "2026-04-08",
      "value": 43.84159999847412
    },
    {
      "time": "2026-04-09",
      "value": 43.37520004272461
    },
    {
      "time": "2026-04-10",
      "value": 42.90440002441406
    },
    {
      "time": "2026-04-13",
      "value": 42.354400062561034
    },
    {
      "time": "2026-04-14",
      "value": 41.71640007019043
    },
    {
      "time": "2026-04-15",
      "value": 41.18400009155273
    },
    {
      "time": "2026-04-16",
      "value": 40.70000011444092
    },
    {
      "time": "2026-04-17",
      "value": 40.29960014343262
    },
    {
      "time": "2026-04-20",
      "value": 39.945400161743166
    },
    {
      "time": "2026-04-21",
      "value": 39.45700012207031
    },
    {
      "time": "2026-04-22",
      "value": 38.937800102233886
    },
    {
      "time": "2026-04-23",
      "value": 38.43620010375977
    },
    {
      "time": "2026-04-24",
      "value": 37.91700008392334
    },
    {
      "time": "2026-04-27",
      "value": 37.42860004425049
    },
    {
      "time": "2026-04-28",
      "value": 36.94680007934571
    },
    {
      "time": "2026-04-29",
      "value": 36.53760009765625
    },
    {
      "time": "2026-04-30",
      "value": 36.14820014953613
    },
    {
      "time": "2026-05-01",
      "value": 35.73372016906738
    },
    {
      "time": "2026-05-04",
      "value": 35.36368019104004
    },
    {
      "time": "2026-05-05",
      "value": 34.75428020477295
    },
    {
      "time": "2026-05-06",
      "value": 34.16908020019531
    },
    {
      "time": "2026-05-07",
      "value": 33.665280189514164
    },
    {
      "time": "2026-05-08",
      "value": 33.1108801651001
    },
    {
      "time": "2026-05-11",
      "value": 32.602680168151856
    },
    {
      "time": "2026-05-12",
      "value": 32.09228019714355
    },
    {
      "time": "2026-05-13",
      "value": 31.58672019958496
    },
    {
      "time": "2026-05-14",
      "value": 31.05476016998291
    },
    {
      "time": "2026-05-15",
      "value": 30.539960174560548
    },
    {
      "time": "2026-05-18",
      "value": 30.036160125732422
    },
    {
      "time": "2026-05-19",
      "value": 29.5116801071167
    },
    {
      "time": "2026-05-20",
      "value": 28.979280090332033
    },
    {
      "time": "2026-05-21",
      "value": 28.457880096435545
    },
    {
      "time": "2026-05-22",
      "value": 27.956720123291017
    },
    {
      "time": "2026-05-26",
      "value": 27.41200008392334
    },
    {
      "time": "2026-05-27",
      "value": 26.842640075683594
    },
    {
      "time": "2026-05-28",
      "value": 26.303640098571776
    },
    {
      "time": "2026-05-29",
      "value": 25.762440071105956
    },
    {
      "time": "2026-06-01",
      "value": 25.24764003753662
    },
    {
      "time": "2026-06-02",
      "value": 24.74384002685547
    },
    {
      "time": "2026-06-03",
      "value": 24.22024002075195
    },
    {
      "time": "2026-06-04",
      "value": 23.69443998336792
    },
    {
      "time": "2026-06-05",
      "value": 23.125519981384276
    },
    {
      "time": "2026-06-08",
      "value": 22.59355997085571
    },
    {
      "time": "2026-06-09",
      "value": 22.085359954833983
    },
    {
      "time": "2026-06-10",
      "value": 21.586399974823
    },
    {
      "time": "2026-06-11",
      "value": 21.07775997161865
    },
    {
      "time": "2026-06-12",
      "value": 20.664160003662108
    },
    {
      "time": "2026-06-15",
      "value": 20.200839977264405
    },
    {
      "time": "2026-06-16",
      "value": 19.754679985046387
    },
    {
      "time": "2026-06-17",
      "value": 19.364400005340578
    },
    {
      "time": "2026-06-18",
      "value": 19.048480014801026
    },
    {
      "time": "2026-06-22",
      "value": 18.718480014801024
    },
    {
      "time": "2026-06-23",
      "value": 18.441720027923584
    },
    {
      "time": "2026-06-24",
      "value": 18.121840019226074
    },
    {
      "time": "2026-06-25",
      "value": 17.796680011749267
    },
    {
      "time": "2026-06-26",
      "value": 17.45128002166748
    },
    {
      "time": "2026-06-29",
      "value": 17.10148000717163
    },
    {
      "time": "2026-06-30",
      "value": 16.757840003967285
    },
    {
      "time": "2026-07-01",
      "value": 16.484600009918214
    },
    {
      "time": "2026-07-02",
      "value": 16.258440017700195
    },
    {
      "time": "2026-07-06",
      "value": 16.082880001068116
    },
    {
      "time": "2026-07-07",
      "value": 15.894119987487793
    },
    {
      "time": "2026-07-08",
      "value": 15.693479976654054
    },
    {
      "time": "2026-07-09",
      "value": 15.528920001983643
    },
    {
      "time": "2026-07-10",
      "value": 15.368319988250732
    },
    {
      "time": "2026-07-13",
      "value": 15.220920009613037
    },
    {
      "time": "2026-07-14",
      "value": 14.995639991760253
    },
    {
      "time": "2026-07-15",
      "value": 14.807760009765625
    },
    {
      "time": "2026-07-16",
      "value": 14.554599990844727
    },
    {
      "time": "2026-07-17",
      "value": 14.318600006103516
    },
    {
      "time": "2026-07-20",
      "value": 14.071200008392333
    },
    {
      "time": "2026-07-21",
      "value": 13.850699996948242
    },
    {
      "time": "2026-07-22",
      "value": 13.636100006103515
    },
    {
      "time": "2026-07-23",
      "value": 13.414099998474121
    },
    {
      "time": "2026-07-24",
      "value": 13.205099992752075
    },
    {
      "time": "2026-07-27",
      "value": 12.985359992980957
    },
    {
      "time": "2026-07-28",
      "value": 12.767119998931884
    },
    {
      "time": "2026-07-29",
      "value": 12.54431999206543
    },
    {
      "time": "2026-07-30",
      "value": 12.311320009231567
    },
    {
      "time": "2026-07-31",
      "value": 12.084399995803834
    },
    {
      "time": "2026-08-03",
      "value": 11.8318000125885
    },
    {
      "time": "2026-08-04",
      "value": 11.561600008010863
    },
    {
      "time": "2026-08-05",
      "value": 11.28916000366211
    },
    {
      "time": "2026-08-06",
      "value": 11.038280019760132
    },
    {
      "time": "2026-08-07",
      "value": 10.782240009307861
    },
    {
      "time": "2026-08-10",
      "value": 10.516240015029908
    },
    {
      "time": "2026-08-11",
      "value": 10.262440013885499
    },
    {
      "time": "2026-08-12",
      "value": 10.027040014266968
    },
    {
      "time": "2026-08-13",
      "value": 9.80104001045227
    },
    {
      "time": "2026-08-14",
      "value": 9.57064001083374
    },
    {
      "time": "2026-08-17",
      "value": 9.35434000968933
    },
    {
      "time": "2026-08-18",
      "value": 9.148660006523132
    },
    {
      "time": "2026-08-19",
      "value": 8.9332200050354
    },
    {
      "time": "2026-08-20",
      "value": 8.719620003700257
    },
    {
      "time": "2026-08-21",
      "value": 8.518780012130737
    },
    {
      "time": "2026-08-24",
      "value": 8.31142002105713
    },
    {
      "time": "2026-08-25",
      "value": 8.109820022583008
    },
    {
      "time": "2026-08-26",
      "value": 7.974940028190613
    },
    {
      "time": "2026-08-27",
      "value": 7.8553000259399415
    },
    {
      "time": "2026-08-28",
      "value": 7.716180019378662
    },
    {
      "time": "2026-08-31",
      "value": 7.529900016784668
    },
    {
      "time": "2026-09-01",
      "value": 7.358900008201599
    },
    {
      "time": "2026-09-02",
      "value": 7.199860010147095
    },
    {
      "time": "2026-09-03",
      "value": 7.0558400011062625
    },
    {
      "time": "2026-09-04",
      "value": 6.918599991798401
    },
    {
      "time": "2026-09-08",
      "value": 6.771599984169006
    },
    {
      "time": "2026-09-09",
      "value": 6.617999992370605
    },
    {
      "time": "2026-09-10",
      "value": 6.456639986038208
    },
    {
      "time": "2026-09-11",
      "value": 6.28867998123169
    },
    {
      "time": "2026-09-14",
      "value": 6.104839982986451
    }
  ],
  "analysis": null
}