{
  "ok": true,
  "cached": false,
  "ticker": "INV",
  "price": 0.896,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Brown Bruce",
      "title": "Director",
      "is_csuite": 0,
      "value": 45399,
      "avg_price": 1.51,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Donnally James O",
      "title": "Director",
      "is_csuite": 0,
      "value": 337500,
      "avg_price": 1.5,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Otworth Michael",
      "title": "Executive Chairman",
      "is_csuite": 0,
      "value": 349295,
      "avg_price": 1.51,
      "filing_date": "2026-08-21"
    },
    {
      "owner": "Haskell Gregory W",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 75600,
      "avg_price": 1.51,
      "filing_date": "2026-08-21"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-08-21",
      "n_insiders": 4,
      "score": 5,
      "cluster_value": 807794,
      "acted": 0,
      "filter_notes": "below 50dma"
    }
  ],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Innventure Announces Board Leadership Changes to Further Enhance Board Independence and Acceleration of CEO Transition",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/innventure-announces-board-leadership-changes-120000421.html",
      "published": "2026-08-31"
    },
    {
      "title": "Accelsius to Deploy Two-Phase Direct-To-Chip Liquid Cooling System at EdgeConneX Global Training Center",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/technology/ai/articles/accelsius-deploy-two-phase-direct-150000291.html",
      "published": "2026-08-27"
    },
    {
      "title": "Innventure Insider Bought Shares Worth $337,500, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/innventure-insider-bought-shares-worth-132252659.html",
      "published": "2026-08-21"
    },
    {
      "title": "Innventure Insider Bought Shares Worth $349,295, According to a Recent SEC Filing",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/innventure-insider-bought-shares-worth-132158882.html",
      "published": "2026-08-21"
    },
    {
      "title": "Innventure Inc (INV) (Q2 2026) Earnings Call Highlights: Revenue Doubles but Accelsius Delays ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/innventure-inc-inv-q2-2026-010228037.html",
      "published": "2026-08-21"
    },
    {
      "title": "Innventure (INV) Q2 2026 Earnings Call Transcript",
      "publisher": "Motley Fool",
      "link": "https://finance.yahoo.com/markets/stocks/articles/innventure-inv-q2-2026-earnings-221433246.html",
      "published": "2026-08-20"
    },
    {
      "title": "Innventure Cuts Costs and Reviews AeroFlexx Options Following Second Quarter",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/markets/stocks/articles/innventure-cuts-costs-reviews-aeroflexx-124839586.html",
      "published": "2026-08-19"
    },
    {
      "title": "Innventure Board Issues Letter to Shareholders",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/markets/stocks/articles/innventure-board-issues-letter-shareholders-120000039.html",
      "published": "2026-08-19"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 6.650000095367432,
      "high": 6.869999885559082,
      "low": 6.539999961853027,
      "close": 6.739999771118164,
      "volume": 125900
    },
    {
      "time": "2025-09-16",
      "open": 6.75,
      "high": 6.75,
      "low": 6.060999870300293,
      "close": 6.150000095367432,
      "volume": 96500
    },
    {
      "time": "2025-09-17",
      "open": 6.210000038146973,
      "high": 6.400000095367432,
      "low": 5.913000106811523,
      "close": 6.320000171661377,
      "volume": 39100
    },
    {
      "time": "2025-09-18",
      "open": 6.300000190734863,
      "high": 6.309999942779541,
      "low": 5.619999885559082,
      "close": 5.75,
      "volume": 75400
    },
    {
      "time": "2025-09-19",
      "open": 5.71999979019165,
      "high": 6.349999904632568,
      "low": 5.659999847412109,
      "close": 6.349999904632568,
      "volume": 283800
    },
    {
      "time": "2025-09-22",
      "open": 6.369999885559082,
      "high": 6.550000190734863,
      "low": 5.730000019073486,
      "close": 6.519999980926514,
      "volume": 60100
    },
    {
      "time": "2025-09-23",
      "open": 6.533999919891357,
      "high": 6.59499979019165,
      "low": 5.985000133514404,
      "close": 6.059999942779541,
      "volume": 82600
    },
    {
      "time": "2025-09-24",
      "open": 6.130000114440918,
      "high": 6.179999828338623,
      "low": 5.755000114440918,
      "close": 5.809999942779541,
      "volume": 66800
    },
    {
      "time": "2025-09-25",
      "open": 5.840000152587891,
      "high": 5.840000152587891,
      "low": 5.46999979019165,
      "close": 5.599999904632568,
      "volume": 36200
    },
    {
      "time": "2025-09-26",
      "open": 5.730000019073486,
      "high": 5.800000190734863,
      "low": 5.460000038146973,
      "close": 5.46999979019165,
      "volume": 64700
    },
    {
      "time": "2025-09-29",
      "open": 5.480000019073486,
      "high": 5.840000152587891,
      "low": 5.480000019073486,
      "close": 5.630000114440918,
      "volume": 49700
    },
    {
      "time": "2025-09-30",
      "open": 5.723999977111816,
      "high": 6.079999923706055,
      "low": 5.639999866485596,
      "close": 5.789999961853027,
      "volume": 153200
    },
    {
      "time": "2025-10-01",
      "open": 5.889999866485596,
      "high": 6.230000019073486,
      "low": 5.668000221252441,
      "close": 6.21999979019165,
      "volume": 64500
    },
    {
      "time": "2025-10-02",
      "open": 6.170000076293945,
      "high": 6.170000076293945,
      "low": 5.590000152587891,
      "close": 5.630000114440918,
      "volume": 123800
    },
    {
      "time": "2025-10-03",
      "open": 5.699999809265137,
      "high": 5.699999809265137,
      "low": 4.900000095367432,
      "close": 5.019999980926514,
      "volume": 295000
    },
    {
      "time": "2025-10-06",
      "open": 5.21999979019165,
      "high": 5.494999885559082,
      "low": 4.619999885559082,
      "close": 4.949999809265137,
      "volume": 515300
    },
    {
      "time": "2025-10-07",
      "open": 4.929999828338623,
      "high": 5.125,
      "low": 4.5,
      "close": 4.539999961853027,
      "volume": 191000
    },
    {
      "time": "2025-10-08",
      "open": 4.639999866485596,
      "high": 5.289999961853027,
      "low": 4.639999866485596,
      "close": 5.050000190734863,
      "volume": 154000
    },
    {
      "time": "2025-10-09",
      "open": 5.239999771118164,
      "high": 5.377999782562256,
      "low": 4.5,
      "close": 4.510000228881836,
      "volume": 416900
    },
    {
      "time": "2025-10-10",
      "open": 4.599999904632568,
      "high": 4.809999942779541,
      "low": 3.450000047683716,
      "close": 3.4600000381469727,
      "volume": 768000
    },
    {
      "time": "2025-10-13",
      "open": 4.050000190734863,
      "high": 4.09499979019165,
      "low": 3.180000066757202,
      "close": 3.25,
      "volume": 706300
    },
    {
      "time": "2025-10-14",
      "open": 3.309999942779541,
      "high": 3.3299999237060547,
      "low": 2.799999952316284,
      "close": 3.190000057220459,
      "volume": 2550500
    },
    {
      "time": "2025-10-15",
      "open": 3.130000114440918,
      "high": 3.440000057220459,
      "low": 2.880000114440918,
      "close": 3.319999933242798,
      "volume": 1759800
    },
    {
      "time": "2025-10-16",
      "open": 3.305000066757202,
      "high": 3.4200000762939453,
      "low": 2.9100000858306885,
      "close": 3.0399999618530273,
      "volume": 1018400
    },
    {
      "time": "2025-10-17",
      "open": 2.9800000190734863,
      "high": 3.700000047683716,
      "low": 2.950000047683716,
      "close": 3.4700000286102295,
      "volume": 707500
    },
    {
      "time": "2025-10-20",
      "open": 3.4200000762939453,
      "high": 3.4649999141693115,
      "low": 3.0250000953674316,
      "close": 3.059999942779541,
      "volume": 336900
    },
    {
      "time": "2025-10-21",
      "open": 3.0999999046325684,
      "high": 3.2230000495910645,
      "low": 2.8299999237060547,
      "close": 3.0199999809265137,
      "volume": 358000
    },
    {
      "time": "2025-10-22",
      "open": 3.049999952316284,
      "high": 3.200000047683716,
      "low": 2.825000047683716,
      "close": 3,
      "volume": 1585200
    },
    {
      "time": "2025-10-23",
      "open": 3.0399999618530273,
      "high": 3.5,
      "low": 2.9489998817443848,
      "close": 3.0399999618530273,
      "volume": 1826500
    },
    {
      "time": "2025-10-24",
      "open": 3.130000114440918,
      "high": 3.2279999256134033,
      "low": 2.9179999828338623,
      "close": 3.009999990463257,
      "volume": 1722600
    },
    {
      "time": "2025-10-27",
      "open": 2.950000047683716,
      "high": 3.049999952316284,
      "low": 2.8499999046325684,
      "close": 2.859999895095825,
      "volume": 809200
    },
    {
      "time": "2025-10-28",
      "open": 2.9000000953674316,
      "high": 2.9200000762939453,
      "low": 2.5199999809265137,
      "close": 2.5899999141693115,
      "volume": 799000
    },
    {
      "time": "2025-10-29",
      "open": 2.549999952316284,
      "high": 3.0899999141693115,
      "low": 2.509999990463257,
      "close": 2.930000066757202,
      "volume": 1380800
    },
    {
      "time": "2025-10-30",
      "open": 2.819999933242798,
      "high": 2.8299999237060547,
      "low": 2.359999895095825,
      "close": 2.549999952316284,
      "volume": 1442400
    },
    {
      "time": "2025-10-31",
      "open": 2.5999999046325684,
      "high": 3.059999942779541,
      "low": 2.509999990463257,
      "close": 2.9000000953674316,
      "volume": 790100
    },
    {
      "time": "2025-11-03",
      "open": 2.9100000858306885,
      "high": 3.2939999103546143,
      "low": 2.8350000381469727,
      "close": 3.1500000953674316,
      "volume": 1501900
    },
    {
      "time": "2025-11-04",
      "open": 3.059999942779541,
      "high": 3.549999952316284,
      "low": 3.009999990463257,
      "close": 3.299999952316284,
      "volume": 1307100
    },
    {
      "time": "2025-11-05",
      "open": 3.319999933242798,
      "high": 3.7799999713897705,
      "low": 3.1549999713897705,
      "close": 3.569999933242798,
      "volume": 1166100
    },
    {
      "time": "2025-11-06",
      "open": 3.569999933242798,
      "high": 3.5799999237060547,
      "low": 3.25,
      "close": 3.3499999046325684,
      "volume": 1072200
    },
    {
      "time": "2025-11-07",
      "open": 3.319999933242798,
      "high": 4.139999866485596,
      "low": 3.2920000553131104,
      "close": 4.090000152587891,
      "volume": 846300
    },
    {
      "time": "2025-11-10",
      "open": 4.119999885559082,
      "high": 4.764999866485596,
      "low": 4.119999885559082,
      "close": 4.269999980926514,
      "volume": 1710800
    },
    {
      "time": "2025-11-11",
      "open": 4.28000020980835,
      "high": 4.349999904632568,
      "low": 4,
      "close": 4.079999923706055,
      "volume": 390300
    },
    {
      "time": "2025-11-12",
      "open": 4.079999923706055,
      "high": 4.119999885559082,
      "low": 3.694999933242798,
      "close": 3.7100000381469727,
      "volume": 703600
    },
    {
      "time": "2025-11-13",
      "open": 3.690000057220459,
      "high": 3.890000104904175,
      "low": 3.5,
      "close": 3.690000057220459,
      "volume": 669700
    },
    {
      "time": "2025-11-14",
      "open": 3.3399999141693115,
      "high": 3.559999942779541,
      "low": 2.990000009536743,
      "close": 3.240000009536743,
      "volume": 991400
    },
    {
      "time": "2025-11-17",
      "open": 3.490000009536743,
      "high": 4.300000190734863,
      "low": 3.450000047683716,
      "close": 4.03000020980835,
      "volume": 3118500
    },
    {
      "time": "2025-11-18",
      "open": 3.9100000858306885,
      "high": 3.9700000286102295,
      "low": 3.299999952316284,
      "close": 3.5899999141693115,
      "volume": 1728200
    },
    {
      "time": "2025-11-19",
      "open": 3.6500000953674316,
      "high": 3.6600000858306885,
      "low": 3.0399999618530273,
      "close": 3.3499999046325684,
      "volume": 1607600
    },
    {
      "time": "2025-11-20",
      "open": 3.549999952316284,
      "high": 3.8399999141693115,
      "low": 3.109999895095825,
      "close": 3.490000009536743,
      "volume": 2165000
    },
    {
      "time": "2025-11-21",
      "open": 3.4800000190734863,
      "high": 4.329999923706055,
      "low": 3.2799999713897705,
      "close": 4.230000019073486,
      "volume": 2397300
    },
    {
      "time": "2025-11-24",
      "open": 4.349999904632568,
      "high": 4.730000019073486,
      "low": 4.269999980926514,
      "close": 4.650000095367432,
      "volume": 1899100
    },
    {
      "time": "2025-11-25",
      "open": 4.75,
      "high": 5.78000020980835,
      "low": 4.650000095367432,
      "close": 5.480000019073486,
      "volume": 4064200
    },
    {
      "time": "2025-11-26",
      "open": 5.269999980926514,
      "high": 5.355000019073486,
      "low": 4.945000171661377,
      "close": 5.199999809265137,
      "volume": 2599000
    },
    {
      "time": "2025-11-28",
      "open": 5.630000114440918,
      "high": 5.940000057220459,
      "low": 5.300000190734863,
      "close": 5.75,
      "volume": 1130100
    },
    {
      "time": "2025-12-01",
      "open": 5.556000232696533,
      "high": 5.614999771118164,
      "low": 4.880000114440918,
      "close": 5,
      "volume": 2911600
    },
    {
      "time": "2025-12-02",
      "open": 5.119999885559082,
      "high": 5.119999885559082,
      "low": 4.789999961853027,
      "close": 4.96999979019165,
      "volume": 798000
    },
    {
      "time": "2025-12-03",
      "open": 4.900000095367432,
      "high": 5,
      "low": 4.519999980926514,
      "close": 4.980000019073486,
      "volume": 1254500
    },
    {
      "time": "2025-12-04",
      "open": 5.03000020980835,
      "high": 5.800000190734863,
      "low": 4.900000095367432,
      "close": 5.670000076293945,
      "volume": 1994100
    },
    {
      "time": "2025-12-05",
      "open": 5.579999923706055,
      "high": 5.75,
      "low": 5.271999835968018,
      "close": 5.329999923706055,
      "volume": 838000
    },
    {
      "time": "2025-12-08",
      "open": 5.309999942779541,
      "high": 5.40500020980835,
      "low": 4.96999979019165,
      "close": 5.090000152587891,
      "volume": 1063200
    },
    {
      "time": "2025-12-09",
      "open": 5.019999980926514,
      "high": 5.53000020980835,
      "low": 4.889999866485596,
      "close": 5.519999980926514,
      "volume": 1406700
    },
    {
      "time": "2025-12-10",
      "open": 5.579999923706055,
      "high": 5.96999979019165,
      "low": 5.380000114440918,
      "close": 5.909999847412109,
      "volume": 2069100
    },
    {
      "time": "2025-12-11",
      "open": 5.760000228881836,
      "high": 6.449999809265137,
      "low": 5.28000020980835,
      "close": 6.400000095367432,
      "volume": 3389500
    },
    {
      "time": "2025-12-12",
      "open": 6.239999771118164,
      "high": 6.400000095367432,
      "low": 5.574999809265137,
      "close": 5.610000133514404,
      "volume": 1231500
    },
    {
      "time": "2025-12-15",
      "open": 5.619999885559082,
      "high": 5.650000095367432,
      "low": 5,
      "close": 5.119999885559082,
      "volume": 1499200
    },
    {
      "time": "2025-12-16",
      "open": 5,
      "high": 5.389999866485596,
      "low": 4.840000152587891,
      "close": 4.889999866485596,
      "volume": 1139500
    },
    {
      "time": "2025-12-17",
      "open": 4.96999979019165,
      "high": 5.079999923706055,
      "low": 4.650000095367432,
      "close": 4.760000228881836,
      "volume": 1424700
    },
    {
      "time": "2025-12-18",
      "open": 4.900000095367432,
      "high": 5.119999885559082,
      "low": 4.329999923706055,
      "close": 4.349999904632568,
      "volume": 1853700
    },
    {
      "time": "2025-12-19",
      "open": 4.360000133514404,
      "high": 5,
      "low": 4.349999904632568,
      "close": 4.699999809265137,
      "volume": 5031800
    },
    {
      "time": "2025-12-22",
      "open": 4.735000133514404,
      "high": 4.900000095367432,
      "low": 4.239999771118164,
      "close": 4.349999904632568,
      "volume": 1542900
    },
    {
      "time": "2025-12-23",
      "open": 4.25,
      "high": 4.429999828338623,
      "low": 4.110000133514404,
      "close": 4.309999942779541,
      "volume": 1109600
    },
    {
      "time": "2025-12-24",
      "open": 4.289999961853027,
      "high": 4.320000171661377,
      "low": 4.050000190734863,
      "close": 4.21999979019165,
      "volume": 681600
    },
    {
      "time": "2025-12-26",
      "open": 4.179999828338623,
      "high": 4.309999942779541,
      "low": 4.150000095367432,
      "close": 4.260000228881836,
      "volume": 696800
    },
    {
      "time": "2025-12-29",
      "open": 4.21999979019165,
      "high": 4.329999923706055,
      "low": 4.119999885559082,
      "close": 4.150000095367432,
      "volume": 549900
    },
    {
      "time": "2025-12-30",
      "open": 4.119999885559082,
      "high": 4.309999942779541,
      "low": 4.050000190734863,
      "close": 4.139999866485596,
      "volume": 812800
    },
    {
      "time": "2025-12-31",
      "open": 4.099999904632568,
      "high": 4.2779998779296875,
      "low": 4.010000228881836,
      "close": 4.179999828338623,
      "volume": 753600
    },
    {
      "time": "2026-01-02",
      "open": 4.199999809265137,
      "high": 4.644999980926514,
      "low": 4.090000152587891,
      "close": 4.480000019073486,
      "volume": 1541800
    },
    {
      "time": "2026-01-05",
      "open": 4.590000152587891,
      "high": 4.78000020980835,
      "low": 4.380000114440918,
      "close": 4.659999847412109,
      "volume": 1391400
    },
    {
      "time": "2026-01-06",
      "open": 4.630000114440918,
      "high": 4.71999979019165,
      "low": 3.8499999046325684,
      "close": 4.434999942779541,
      "volume": 4286900
    },
    {
      "time": "2026-01-07",
      "open": 4.449999809265137,
      "high": 4.474999904632568,
      "low": 3.5,
      "close": 3.5899999141693115,
      "volume": 2343300
    },
    {
      "time": "2026-01-08",
      "open": 3.7100000381469727,
      "high": 4.159999847412109,
      "low": 3.4200000762939453,
      "close": 4.130000114440918,
      "volume": 1948700
    },
    {
      "time": "2026-01-09",
      "open": 4.199999809265137,
      "high": 4.320000171661377,
      "low": 3.950000047683716,
      "close": 4.179999828338623,
      "volume": 1378000
    },
    {
      "time": "2026-01-12",
      "open": 4.269999980926514,
      "high": 4.599999904632568,
      "low": 4.03000020980835,
      "close": 4.340000152587891,
      "volume": 2581800
    },
    {
      "time": "2026-01-13",
      "open": 4.199999809265137,
      "high": 4.199999809265137,
      "low": 3.75,
      "close": 3.9700000286102295,
      "volume": 4136700
    },
    {
      "time": "2026-01-14",
      "open": 3.930000066757202,
      "high": 4.255000114440918,
      "low": 3.859999895095825,
      "close": 3.890000104904175,
      "volume": 2801500
    },
    {
      "time": "2026-01-15",
      "open": 3.9100000858306885,
      "high": 4.050000190734863,
      "low": 3.700000047683716,
      "close": 3.8299999237060547,
      "volume": 2825500
    },
    {
      "time": "2026-01-16",
      "open": 3.8399999141693115,
      "high": 3.9600000381469727,
      "low": 3.700000047683716,
      "close": 3.75,
      "volume": 2405000
    },
    {
      "time": "2026-01-20",
      "open": 3.6500000953674316,
      "high": 3.7899999618530273,
      "low": 3.5299999713897705,
      "close": 3.549999952316284,
      "volume": 1713600
    },
    {
      "time": "2026-01-21",
      "open": 3.5999999046325684,
      "high": 3.7100000381469727,
      "low": 3.4000000953674316,
      "close": 3.690000057220459,
      "volume": 3169700
    },
    {
      "time": "2026-01-22",
      "open": 3.740000009536743,
      "high": 3.7699999809265137,
      "low": 3.4800000190734863,
      "close": 3.5299999713897705,
      "volume": 2549500
    },
    {
      "time": "2026-01-23",
      "open": 3.5,
      "high": 3.7100000381469727,
      "low": 3.4100000858306885,
      "close": 3.6700000762939453,
      "volume": 2057300
    },
    {
      "time": "2026-01-26",
      "open": 3.5899999141693115,
      "high": 3.6500000953674316,
      "low": 3.359999895095825,
      "close": 3.380000114440918,
      "volume": 2279700
    },
    {
      "time": "2026-01-27",
      "open": 3.4000000953674316,
      "high": 3.5899999141693115,
      "low": 3.25,
      "close": 3.5799999237060547,
      "volume": 1821600
    },
    {
      "time": "2026-01-28",
      "open": 3.619999885559082,
      "high": 3.619999885559082,
      "low": 3.4800000190734863,
      "close": 3.5299999713897705,
      "volume": 928200
    },
    {
      "time": "2026-01-29",
      "open": 3.549999952316284,
      "high": 3.569999933242798,
      "low": 3.3499999046325684,
      "close": 3.390000104904175,
      "volume": 1871100
    },
    {
      "time": "2026-01-30",
      "open": 3.4000000953674316,
      "high": 3.4779999256134033,
      "low": 3.2200000286102295,
      "close": 3.2899999618530273,
      "volume": 1086700
    },
    {
      "time": "2026-02-02",
      "open": 3.240000009536743,
      "high": 3.430000066757202,
      "low": 3.130000114440918,
      "close": 3.2699999809265137,
      "volume": 1329000
    },
    {
      "time": "2026-02-03",
      "open": 3.25,
      "high": 3.380000114440918,
      "low": 3.130000114440918,
      "close": 3.2799999713897705,
      "volume": 1167400
    },
    {
      "time": "2026-02-04",
      "open": 3.299999952316284,
      "high": 3.3450000286102295,
      "low": 2.890000104904175,
      "close": 2.9800000190734863,
      "volume": 2159200
    },
    {
      "time": "2026-02-05",
      "open": 2.7950000762939453,
      "high": 2.8499999046325684,
      "low": 2.5199999809265137,
      "close": 2.5799999237060547,
      "volume": 3133900
    },
    {
      "time": "2026-02-06",
      "open": 2.700000047683716,
      "high": 3.190000057220459,
      "low": 2.6500000953674316,
      "close": 3.180000066757202,
      "volume": 1538900
    },
    {
      "time": "2026-02-09",
      "open": 3.1500000953674316,
      "high": 3.450000047683716,
      "low": 3.049999952316284,
      "close": 3.3499999046325684,
      "volume": 1345000
    },
    {
      "time": "2026-02-10",
      "open": 3.299999952316284,
      "high": 3.5399999618530273,
      "low": 3.2100000381469727,
      "close": 3.240000009536743,
      "volume": 1241700
    },
    {
      "time": "2026-02-11",
      "open": 3.2699999809265137,
      "high": 3.380000114440918,
      "low": 3.0350000858306885,
      "close": 3.1600000858306885,
      "volume": 856500
    },
    {
      "time": "2026-02-12",
      "open": 3.2100000381469727,
      "high": 3.2100000381469727,
      "low": 2.930000066757202,
      "close": 2.950000047683716,
      "volume": 685500
    },
    {
      "time": "2026-02-13",
      "open": 2.9749999046325684,
      "high": 3.109999895095825,
      "low": 2.9100000858306885,
      "close": 3.0199999809265137,
      "volume": 862500
    },
    {
      "time": "2026-02-17",
      "open": 3,
      "high": 3.1600000858306885,
      "low": 2.859999895095825,
      "close": 3.119999885559082,
      "volume": 862300
    },
    {
      "time": "2026-02-18",
      "open": 3.1700000762939453,
      "high": 3.690000057220459,
      "low": 3.1500000953674316,
      "close": 3.1700000762939453,
      "volume": 1961300
    },
    {
      "time": "2026-02-19",
      "open": 3.119999885559082,
      "high": 3.3299999237060547,
      "low": 3.009999990463257,
      "close": 3.3299999237060547,
      "volume": 986300
    },
    {
      "time": "2026-02-20",
      "open": 3.2899999618530273,
      "high": 3.5199999809265137,
      "low": 3.2249999046325684,
      "close": 3.4000000953674316,
      "volume": 1709400
    },
    {
      "time": "2026-02-23",
      "open": 3.4000000953674316,
      "high": 3.450000047683716,
      "low": 3.259999990463257,
      "close": 3.299999952316284,
      "volume": 1053100
    },
    {
      "time": "2026-02-24",
      "open": 3.299999952316284,
      "high": 3.315000057220459,
      "low": 3.0799999237060547,
      "close": 3.2799999713897705,
      "volume": 1060900
    },
    {
      "time": "2026-02-25",
      "open": 3.369999885559082,
      "high": 3.4700000286102295,
      "low": 3.255000114440918,
      "close": 3.2699999809265137,
      "volume": 1089700
    },
    {
      "time": "2026-02-26",
      "open": 3.2300000190734863,
      "high": 3.25,
      "low": 2.7899999618530273,
      "close": 2.799999952316284,
      "volume": 2905800
    },
    {
      "time": "2026-02-27",
      "open": 2.8499999046325684,
      "high": 2.9600000381469727,
      "low": 2.619999885559082,
      "close": 2.8399999141693115,
      "volume": 2348600
    },
    {
      "time": "2026-03-02",
      "open": 2.740000009536743,
      "high": 3.130000114440918,
      "low": 2.700000047683716,
      "close": 2.7300000190734863,
      "volume": 2518300
    },
    {
      "time": "2026-03-03",
      "open": 2.680000066757202,
      "high": 2.880000114440918,
      "low": 2.619999885559082,
      "close": 2.7799999713897705,
      "volume": 2749400
    },
    {
      "time": "2026-03-04",
      "open": 3.25,
      "high": 3.6549999713897705,
      "low": 3.119999885559082,
      "close": 3.299999952316284,
      "volume": 5023100
    },
    {
      "time": "2026-03-05",
      "open": 3.25,
      "high": 3.3550000190734863,
      "low": 3.0399999618530273,
      "close": 3.1600000858306885,
      "volume": 1623000
    },
    {
      "time": "2026-03-06",
      "open": 3.0399999618530273,
      "high": 3.180000066757202,
      "low": 2.950000047683716,
      "close": 2.9700000286102295,
      "volume": 1259500
    },
    {
      "time": "2026-03-09",
      "open": 2.999000072479248,
      "high": 3.130000114440918,
      "low": 2.9100000858306885,
      "close": 3.049999952316284,
      "volume": 1081900
    },
    {
      "time": "2026-03-10",
      "open": 3.069999933242798,
      "high": 3.309999942779541,
      "low": 3.009999990463257,
      "close": 3.119999885559082,
      "volume": 1010200
    },
    {
      "time": "2026-03-11",
      "open": 3.069999933242798,
      "high": 3.3399999141693115,
      "low": 3.049999952316284,
      "close": 3.3350000381469727,
      "volume": 1045700
    },
    {
      "time": "2026-03-12",
      "open": 3.2300000190734863,
      "high": 3.7200000286102295,
      "low": 3.2300000190734863,
      "close": 3.619999885559082,
      "volume": 1812300
    },
    {
      "time": "2026-03-13",
      "open": 3.630000114440918,
      "high": 3.8499999046325684,
      "low": 3.5199999809265137,
      "close": 3.619999885559082,
      "volume": 946700
    },
    {
      "time": "2026-03-16",
      "open": 3.75,
      "high": 4,
      "low": 3.6600000858306885,
      "close": 3.6600000858306885,
      "volume": 1123500
    },
    {
      "time": "2026-03-17",
      "open": 3.640000104904175,
      "high": 3.9700000286102295,
      "low": 3.640000104904175,
      "close": 3.869999885559082,
      "volume": 1128700
    },
    {
      "time": "2026-03-18",
      "open": 3.8499999046325684,
      "high": 3.9700000286102295,
      "low": 3.680000066757202,
      "close": 3.75,
      "volume": 1248100
    },
    {
      "time": "2026-03-19",
      "open": 3.5,
      "high": 4.079999923706055,
      "low": 3.369999885559082,
      "close": 4.065000057220459,
      "volume": 2384800
    },
    {
      "time": "2026-03-20",
      "open": 4.130000114440918,
      "high": 4.368000030517578,
      "low": 3.944999933242798,
      "close": 4.085000038146973,
      "volume": 5069600
    },
    {
      "time": "2026-03-23",
      "open": 4.019999980926514,
      "high": 4.239999771118164,
      "low": 3.88100004196167,
      "close": 4.070000171661377,
      "volume": 1583800
    },
    {
      "time": "2026-03-24",
      "open": 4.119999885559082,
      "high": 4.340000152587891,
      "low": 4.085000038146973,
      "close": 4.190000057220459,
      "volume": 1455900
    },
    {
      "time": "2026-03-25",
      "open": 4.199999809265137,
      "high": 4.449999809265137,
      "low": 4.199999809265137,
      "close": 4.380000114440918,
      "volume": 1020300
    },
    {
      "time": "2026-03-26",
      "open": 4.260000228881836,
      "high": 4.465000152587891,
      "low": 3.940000057220459,
      "close": 4.005000114440918,
      "volume": 1012100
    },
    {
      "time": "2026-03-27",
      "open": 3.9600000381469727,
      "high": 3.9649999141693115,
      "low": 3.7100000381469727,
      "close": 3.7950000762939453,
      "volume": 1147700
    },
    {
      "time": "2026-03-30",
      "open": 3.799999952316284,
      "high": 3.825000047683716,
      "low": 3.5299999713897705,
      "close": 3.609999895095825,
      "volume": 1260300
    },
    {
      "time": "2026-03-31",
      "open": 3.799999952316284,
      "high": 4.070000171661377,
      "low": 3.6600000858306885,
      "close": 3.9100000858306885,
      "volume": 1371400
    },
    {
      "time": "2026-04-01",
      "open": 3.9700000286102295,
      "high": 4.304999828338623,
      "low": 3.890000104904175,
      "close": 4.28000020980835,
      "volume": 1084800
    },
    {
      "time": "2026-04-02",
      "open": 4.114999771118164,
      "high": 4.639999866485596,
      "low": 4.059999942779541,
      "close": 4.639999866485596,
      "volume": 1398000
    },
    {
      "time": "2026-04-06",
      "open": 4.690000057220459,
      "high": 4.940000057220459,
      "low": 4.5,
      "close": 4.679999828338623,
      "volume": 1396500
    },
    {
      "time": "2026-04-07",
      "open": 4.610000133514404,
      "high": 4.695000171661377,
      "low": 4.25,
      "close": 4.340000152587891,
      "volume": 1522500
    },
    {
      "time": "2026-04-08",
      "open": 4.639999866485596,
      "high": 4.659999847412109,
      "low": 3.990000009536743,
      "close": 4,
      "volume": 1727400
    },
    {
      "time": "2026-04-09",
      "open": 3.9700000286102295,
      "high": 4.28000020980835,
      "low": 3.859999895095825,
      "close": 4.179999828338623,
      "volume": 951800
    },
    {
      "time": "2026-04-10",
      "open": 4.199999809265137,
      "high": 4.40500020980835,
      "low": 4.189000129699707,
      "close": 4.340000152587891,
      "volume": 738900
    },
    {
      "time": "2026-04-13",
      "open": 4.340000152587891,
      "high": 4.909999847412109,
      "low": 4.340000152587891,
      "close": 4.900000095367432,
      "volume": 1088200
    },
    {
      "time": "2026-04-14",
      "open": 4.989999771118164,
      "high": 5.010000228881836,
      "low": 4.730000019073486,
      "close": 4.800000190734863,
      "volume": 1109700
    },
    {
      "time": "2026-04-15",
      "open": 4.739999771118164,
      "high": 4.829999923706055,
      "low": 4.579999923706055,
      "close": 4.760000228881836,
      "volume": 998500
    },
    {
      "time": "2026-04-16",
      "open": 4.78000020980835,
      "high": 4.900000095367432,
      "low": 4.610000133514404,
      "close": 4.699999809265137,
      "volume": 930300
    },
    {
      "time": "2026-04-17",
      "open": 4.809999942779541,
      "high": 4.835000038146973,
      "low": 4.574999809265137,
      "close": 4.599999904632568,
      "volume": 1049100
    },
    {
      "time": "2026-04-20",
      "open": 4.559999942779541,
      "high": 6.190000057220459,
      "low": 4.510000228881836,
      "close": 6.190000057220459,
      "volume": 7117100
    },
    {
      "time": "2026-04-21",
      "open": 6.199999809265137,
      "high": 6.409999847412109,
      "low": 5.949999809265137,
      "close": 6.059999942779541,
      "volume": 3864800
    },
    {
      "time": "2026-04-22",
      "open": 6.199999809265137,
      "high": 6.429999828338623,
      "low": 5.690000057220459,
      "close": 5.909999847412109,
      "volume": 1706500
    },
    {
      "time": "2026-04-23",
      "open": 5.949999809265137,
      "high": 6.920000076293945,
      "low": 5.849999904632568,
      "close": 6.900000095367432,
      "volume": 3709400
    },
    {
      "time": "2026-04-24",
      "open": 6.960000038146973,
      "high": 6.960000038146973,
      "low": 6.173999786376953,
      "close": 6.539999961853027,
      "volume": 3228800
    },
    {
      "time": "2026-04-27",
      "open": 6.949999809265137,
      "high": 7.321000099182129,
      "low": 6.429999828338623,
      "close": 7.119999885559082,
      "volume": 2760400
    },
    {
      "time": "2026-04-28",
      "open": 6.760000228881836,
      "high": 6.760000228881836,
      "low": 6.135000228881836,
      "close": 6.300000190734863,
      "volume": 2633900
    },
    {
      "time": "2026-04-29",
      "open": 6.360000133514404,
      "high": 6.71999979019165,
      "low": 6.130000114440918,
      "close": 6.289999961853027,
      "volume": 1517700
    },
    {
      "time": "2026-04-30",
      "open": 6.460000038146973,
      "high": 6.589000225067139,
      "low": 6.179999828338623,
      "close": 6.510000228881836,
      "volume": 1291200
    },
    {
      "time": "2026-05-01",
      "open": 6.519999980926514,
      "high": 6.559999942779541,
      "low": 5.940999984741211,
      "close": 6.300000190734863,
      "volume": 2060700
    },
    {
      "time": "2026-05-04",
      "open": 6.260000228881836,
      "high": 6.449999809265137,
      "low": 6.010000228881836,
      "close": 6.28000020980835,
      "volume": 1499500
    },
    {
      "time": "2026-05-05",
      "open": 6.360000133514404,
      "high": 6.599999904632568,
      "low": 6.019999980926514,
      "close": 6.150000095367432,
      "volume": 1143900
    },
    {
      "time": "2026-05-06",
      "open": 6.385000228881836,
      "high": 7.449999809265137,
      "low": 6.349999904632568,
      "close": 6.96999979019165,
      "volume": 3395600
    },
    {
      "time": "2026-05-07",
      "open": 6.860000133514404,
      "high": 7,
      "low": 6.199999809265137,
      "close": 6.210000038146973,
      "volume": 1836500
    },
    {
      "time": "2026-05-08",
      "open": 6.210000038146973,
      "high": 7.070000171661377,
      "low": 6.199999809265137,
      "close": 7,
      "volume": 3802300
    },
    {
      "time": "2026-05-11",
      "open": 7.190000057220459,
      "high": 7.625999927520752,
      "low": 6.78000020980835,
      "close": 6.989999771118164,
      "volume": 3014500
    },
    {
      "time": "2026-05-12",
      "open": 6.710000038146973,
      "high": 6.920000076293945,
      "low": 6.5,
      "close": 6.809999942779541,
      "volume": 1646800
    },
    {
      "time": "2026-05-13",
      "open": 6.940000057220459,
      "high": 7.570000171661377,
      "low": 6.71999979019165,
      "close": 7.150000095367432,
      "volume": 2479900
    },
    {
      "time": "2026-05-14",
      "open": 7.159999847412109,
      "high": 7.860000133514404,
      "low": 6.920000076293945,
      "close": 7.320000171661377,
      "volume": 2891100
    },
    {
      "time": "2026-05-15",
      "open": 6.820000171661377,
      "high": 7.5,
      "low": 6.639999866485596,
      "close": 6.71999979019165,
      "volume": 2259300
    },
    {
      "time": "2026-05-18",
      "open": 6.820000171661377,
      "high": 6.900000095367432,
      "low": 5.800000190734863,
      "close": 6.28000020980835,
      "volume": 4135700
    },
    {
      "time": "2026-05-19",
      "open": 6.159999847412109,
      "high": 6.570000171661377,
      "low": 5.96999979019165,
      "close": 5.980000019073486,
      "volume": 2104200
    },
    {
      "time": "2026-05-20",
      "open": 6.070000171661377,
      "high": 6.488999843597412,
      "low": 5.875,
      "close": 6.199999809265137,
      "volume": 2241200
    },
    {
      "time": "2026-05-21",
      "open": 6.110000133514404,
      "high": 6.929999828338623,
      "low": 6.070000171661377,
      "close": 6.690000057220459,
      "volume": 2474000
    },
    {
      "time": "2026-05-22",
      "open": 6.800000190734863,
      "high": 7.190000057220459,
      "low": 6.610000133514404,
      "close": 6.639999866485596,
      "volume": 2243500
    },
    {
      "time": "2026-05-26",
      "open": 6.739999771118164,
      "high": 6.789999961853027,
      "low": 6.235000133514404,
      "close": 6.380000114440918,
      "volume": 2742800
    },
    {
      "time": "2026-05-27",
      "open": 6.340000152587891,
      "high": 6.460000038146973,
      "low": 5.940000057220459,
      "close": 6.409999847412109,
      "volume": 3670400
    },
    {
      "time": "2026-05-28",
      "open": 5.849999904632568,
      "high": 6.239999771118164,
      "low": 5.630000114440918,
      "close": 5.869999885559082,
      "volume": 9370200
    },
    {
      "time": "2026-05-29",
      "open": 5.480000019073486,
      "high": 5.755000114440918,
      "low": 5.079999923706055,
      "close": 5.329999923706055,
      "volume": 5922200
    },
    {
      "time": "2026-06-01",
      "open": 5.130000114440918,
      "high": 6.1579999923706055,
      "low": 5.103000164031982,
      "close": 5.835000038146973,
      "volume": 3430400
    },
    {
      "time": "2026-06-02",
      "open": 5.809999942779541,
      "high": 6.889999866485596,
      "low": 5.699999809265137,
      "close": 6.849999904632568,
      "volume": 3263700
    },
    {
      "time": "2026-06-03",
      "open": 6.880000114440918,
      "high": 7.078000068664551,
      "low": 6.489999771118164,
      "close": 6.559999942779541,
      "volume": 2475900
    },
    {
      "time": "2026-06-04",
      "open": 6.349999904632568,
      "high": 7.179999828338623,
      "low": 6.320000171661377,
      "close": 6.690000057220459,
      "volume": 1717000
    },
    {
      "time": "2026-06-05",
      "open": 6.570000171661377,
      "high": 6.570000171661377,
      "low": 5.815000057220459,
      "close": 5.849999904632568,
      "volume": 1766800
    },
    {
      "time": "2026-06-08",
      "open": 6.079999923706055,
      "high": 6.309999942779541,
      "low": 5.829999923706055,
      "close": 5.960000038146973,
      "volume": 1220200
    },
    {
      "time": "2026-06-09",
      "open": 6.010000228881836,
      "high": 6.21999979019165,
      "low": 5.5,
      "close": 5.710000038146973,
      "volume": 1283600
    },
    {
      "time": "2026-06-10",
      "open": 5.650000095367432,
      "high": 5.980000019073486,
      "low": 5.445000171661377,
      "close": 5.510000228881836,
      "volume": 1244500
    },
    {
      "time": "2026-06-11",
      "open": 5.570000171661377,
      "high": 5.769999980926514,
      "low": 5.46999979019165,
      "close": 5.699999809265137,
      "volume": 1123000
    },
    {
      "time": "2026-06-12",
      "open": 5.699999809265137,
      "high": 5.849999904632568,
      "low": 5.559999942779541,
      "close": 5.610000133514404,
      "volume": 1009700
    },
    {
      "time": "2026-06-15",
      "open": 5.760000228881836,
      "high": 6.119999885559082,
      "low": 5.670000076293945,
      "close": 6.010000228881836,
      "volume": 1372800
    },
    {
      "time": "2026-06-16",
      "open": 5.985000133514404,
      "high": 6.170000076293945,
      "low": 5.849999904632568,
      "close": 6.010000228881836,
      "volume": 891800
    },
    {
      "time": "2026-06-17",
      "open": 6.079999923706055,
      "high": 7.090000152587891,
      "low": 6.010000228881836,
      "close": 6.579999923706055,
      "volume": 3341900
    },
    {
      "time": "2026-06-18",
      "open": 6.71999979019165,
      "high": 6.820000171661377,
      "low": 6.380000114440918,
      "close": 6.630000114440918,
      "volume": 2326900
    },
    {
      "time": "2026-06-22",
      "open": 6.650000095367432,
      "high": 6.78000020980835,
      "low": 6.039999961853027,
      "close": 6.079999923706055,
      "volume": 1357300
    },
    {
      "time": "2026-06-23",
      "open": 5.800000190734863,
      "high": 6.275000095367432,
      "low": 5.75,
      "close": 5.849999904632568,
      "volume": 1018300
    },
    {
      "time": "2026-06-24",
      "open": 5.940000057220459,
      "high": 6,
      "low": 5.070000171661377,
      "close": 5.199999809265137,
      "volume": 2403500
    },
    {
      "time": "2026-06-25",
      "open": 5.260000228881836,
      "high": 5.434999942779541,
      "low": 4.869999885559082,
      "close": 4.985000133514404,
      "volume": 1193400
    },
    {
      "time": "2026-06-26",
      "open": 4.769999980926514,
      "high": 4.96999979019165,
      "low": 4.650000095367432,
      "close": 4.880000114440918,
      "volume": 3570900
    },
    {
      "time": "2026-06-29",
      "open": 4.954999923706055,
      "high": 5.309999942779541,
      "low": 4.789999961853027,
      "close": 5.230000019073486,
      "volume": 2178900
    },
    {
      "time": "2026-06-30",
      "open": 5.099999904632568,
      "high": 5.449999809265137,
      "low": 4.860000133514404,
      "close": 5.070000171661377,
      "volume": 2251000
    },
    {
      "time": "2026-07-01",
      "open": 4.989999771118164,
      "high": 5.139999866485596,
      "low": 4.889999866485596,
      "close": 5.010000228881836,
      "volume": 1355000
    },
    {
      "time": "2026-07-02",
      "open": 5.139999866485596,
      "high": 5.579999923706055,
      "low": 4.809999942779541,
      "close": 4.820000171661377,
      "volume": 1726000
    },
    {
      "time": "2026-07-06",
      "open": 4.869999885559082,
      "high": 4.949999809265137,
      "low": 4.670000076293945,
      "close": 4.730000019073486,
      "volume": 1271600
    },
    {
      "time": "2026-07-07",
      "open": 4.670000076293945,
      "high": 4.760000228881836,
      "low": 4.420000076293945,
      "close": 4.570000171661377,
      "volume": 1429600
    },
    {
      "time": "2026-07-08",
      "open": 4.389999866485596,
      "high": 4.619999885559082,
      "low": 4.340000152587891,
      "close": 4.53000020980835,
      "volume": 1032300
    },
    {
      "time": "2026-07-09",
      "open": 4.599999904632568,
      "high": 4.886000156402588,
      "low": 4.510000228881836,
      "close": 4.869999885559082,
      "volume": 1014000
    },
    {
      "time": "2026-07-10",
      "open": 4.940000057220459,
      "high": 5.320000171661377,
      "low": 4.849999904632568,
      "close": 5.010000228881836,
      "volume": 1850000
    },
    {
      "time": "2026-07-13",
      "open": 4.929999828338623,
      "high": 4.960000038146973,
      "low": 4.429999828338623,
      "close": 4.465000152587891,
      "volume": 1106000
    },
    {
      "time": "2026-07-14",
      "open": 4.519999980926514,
      "high": 4.760000228881836,
      "low": 4.514999866485596,
      "close": 4.545000076293945,
      "volume": 965100
    },
    {
      "time": "2026-07-15",
      "open": 4.550000190734863,
      "high": 4.760000228881836,
      "low": 4.349999904632568,
      "close": 4.460000038146973,
      "volume": 1311300
    },
    {
      "time": "2026-07-16",
      "open": 4.389999866485596,
      "high": 4.409999847412109,
      "low": 3.4549999237060547,
      "close": 3.819999933242798,
      "volume": 4179500
    },
    {
      "time": "2026-07-17",
      "open": 3.640000104904175,
      "high": 3.7899999618530273,
      "low": 3.3450000286102295,
      "close": 3.369999885559082,
      "volume": 3028700
    },
    {
      "time": "2026-07-20",
      "open": 3.440000057220459,
      "high": 3.5899999141693115,
      "low": 3.049999952316284,
      "close": 3.130000114440918,
      "volume": 3739900
    },
    {
      "time": "2026-07-21",
      "open": 3.2100000381469727,
      "high": 3.609999895095825,
      "low": 3.200000047683716,
      "close": 3.559999942779541,
      "volume": 2734700
    },
    {
      "time": "2026-07-22",
      "open": 3.4800000190734863,
      "high": 3.619999885559082,
      "low": 3.3399999141693115,
      "close": 3.369999885559082,
      "volume": 1260700
    },
    {
      "time": "2026-07-23",
      "open": 3.2799999713897705,
      "high": 3.3510000705718994,
      "low": 2.9700000286102295,
      "close": 2.9800000190734863,
      "volume": 1813000
    },
    {
      "time": "2026-07-24",
      "open": 3,
      "high": 3.0250000953674316,
      "low": 2.825000047683716,
      "close": 2.890000104904175,
      "volume": 1610800
    },
    {
      "time": "2026-07-27",
      "open": 2.9800000190734863,
      "high": 3.059999942779541,
      "low": 2.7149999141693115,
      "close": 3.0299999713897705,
      "volume": 1740800
    },
    {
      "time": "2026-07-28",
      "open": 2.950000047683716,
      "high": 2.9800000190734863,
      "low": 2.7699999809265137,
      "close": 2.9600000381469727,
      "volume": 1411500
    },
    {
      "time": "2026-07-29",
      "open": 2.9600000381469727,
      "high": 3.0250000953674316,
      "low": 2.7899999618530273,
      "close": 2.819999933242798,
      "volume": 1464600
    },
    {
      "time": "2026-07-30",
      "open": 2.9200000762939453,
      "high": 3.359999895095825,
      "low": 2.9200000762939453,
      "close": 3.309999942779541,
      "volume": 1787500
    },
    {
      "time": "2026-07-31",
      "open": 3.319999933242798,
      "high": 3.390000104904175,
      "low": 3.130000114440918,
      "close": 3.2200000286102295,
      "volume": 1137100
    },
    {
      "time": "2026-08-03",
      "open": 3.240000009536743,
      "high": 3.440000057220459,
      "low": 3.190000057220459,
      "close": 3.3399999141693115,
      "volume": 991900
    },
    {
      "time": "2026-08-04",
      "open": 3.4000000953674316,
      "high": 3.6600000858306885,
      "low": 3.380000114440918,
      "close": 3.640000104904175,
      "volume": 1597600
    },
    {
      "time": "2026-08-05",
      "open": 3.630000114440918,
      "high": 3.734999895095825,
      "low": 3.4000000953674316,
      "close": 3.4200000762939453,
      "volume": 1308700
    },
    {
      "time": "2026-08-06",
      "open": 3.3499999046325684,
      "high": 3.634999990463257,
      "low": 3.299999952316284,
      "close": 3.4800000190734863,
      "volume": 933100
    },
    {
      "time": "2026-08-07",
      "open": 3.5199999809265137,
      "high": 3.5899999141693115,
      "low": 3.3499999046325684,
      "close": 3.434999942779541,
      "volume": 1051300
    },
    {
      "time": "2026-08-10",
      "open": 3.450000047683716,
      "high": 3.5,
      "low": 3.319999933242798,
      "close": 3.369999885559082,
      "volume": 829400
    },
    {
      "time": "2026-08-11",
      "open": 3.430000066757202,
      "high": 3.5,
      "low": 3.319999933242798,
      "close": 3.359999895095825,
      "volume": 671300
    },
    {
      "time": "2026-08-12",
      "open": 3.430000066757202,
      "high": 3.630000114440918,
      "low": 3.4000000953674316,
      "close": 3.5199999809265137,
      "volume": 1191100
    },
    {
      "time": "2026-08-13",
      "open": 3.680000066757202,
      "high": 3.7799999713897705,
      "low": 3.5,
      "close": 3.5999999046325684,
      "volume": 5724400
    },
    {
      "time": "2026-08-14",
      "open": 2.0299999713897705,
      "high": 2.1700000762939453,
      "low": 1.5099999904632568,
      "close": 1.6150000095367432,
      "volume": 32639800
    },
    {
      "time": "2026-08-17",
      "open": 1.6200000047683716,
      "high": 1.649999976158142,
      "low": 1.3300000429153442,
      "close": 1.3849999904632568,
      "volume": 16262600
    },
    {
      "time": "2026-08-18",
      "open": 1.3250000476837158,
      "high": 1.3650000095367432,
      "low": 1.2599999904632568,
      "close": 1.3250000476837158,
      "volume": 6959400
    },
    {
      "time": "2026-08-19",
      "open": 1.3899999856948853,
      "high": 1.559999942779541,
      "low": 1.2949999570846558,
      "close": 1.5399999618530273,
      "volume": 9074200
    },
    {
      "time": "2026-08-20",
      "open": 1.5499999523162842,
      "high": 1.600000023841858,
      "low": 1.4600000381469727,
      "close": 1.5,
      "volume": 4078200
    },
    {
      "time": "2026-08-21",
      "open": 1.600000023841858,
      "high": 1.6649999618530273,
      "low": 1.5099999904632568,
      "close": 1.5099999904632568,
      "volume": 4149400
    },
    {
      "time": "2026-08-24",
      "open": 1.5399999618530273,
      "high": 1.5399999618530273,
      "low": 1.350000023841858,
      "close": 1.3700000047683716,
      "volume": 3562100
    },
    {
      "time": "2026-08-25",
      "open": 1.3799999952316284,
      "high": 1.5299999713897705,
      "low": 1.3700000047683716,
      "close": 1.5299999713897705,
      "volume": 2840400
    },
    {
      "time": "2026-08-26",
      "open": 1.4900000095367432,
      "high": 1.5099999904632568,
      "low": 1.4450000524520874,
      "close": 1.4600000381469727,
      "volume": 1626100
    },
    {
      "time": "2026-08-27",
      "open": 1.4800000190734863,
      "high": 1.5299999713897705,
      "low": 1.4199999570846558,
      "close": 1.4600000381469727,
      "volume": 2257000
    },
    {
      "time": "2026-08-28",
      "open": 1.4500000476837158,
      "high": 1.465000033378601,
      "low": 1.2599999904632568,
      "close": 1.2599999904632568,
      "volume": 4921900
    },
    {
      "time": "2026-08-31",
      "open": 1.2899999618530273,
      "high": 1.340000033378601,
      "low": 1.25,
      "close": 1.2899999618530273,
      "volume": 2719300
    },
    {
      "time": "2026-09-01",
      "open": 1.2599999904632568,
      "high": 1.2599999904632568,
      "low": 1.159999966621399,
      "close": 1.190000057220459,
      "volume": 5765700
    },
    {
      "time": "2026-09-02",
      "open": 1.1699999570846558,
      "high": 1.1699999570846558,
      "low": 1.100000023841858,
      "close": 1.125,
      "volume": 3169100
    },
    {
      "time": "2026-09-03",
      "open": 1.1200000047683716,
      "high": 1.1299999952316284,
      "low": 1.0399999618530273,
      "close": 1.100000023841858,
      "volume": 3004200
    },
    {
      "time": "2026-09-04",
      "open": 1.1100000143051147,
      "high": 1.1399999856948853,
      "low": 1.059999942779541,
      "close": 1.1100000143051147,
      "volume": 3316100
    },
    {
      "time": "2026-09-08",
      "open": 1.1200000047683716,
      "high": 1.1399999856948853,
      "low": 1.0800000429153442,
      "close": 1.100000023841858,
      "volume": 2328800
    },
    {
      "time": "2026-09-09",
      "open": 1.100000023841858,
      "high": 1.1100000143051147,
      "low": 1.0399999618530273,
      "close": 1.0499999523162842,
      "volume": 2278300
    },
    {
      "time": "2026-09-10",
      "open": 1.0399999618530273,
      "high": 1.0700000524520874,
      "low": 1.0099999904632568,
      "close": 1.0299999713897705,
      "volume": 2239200
    },
    {
      "time": "2026-09-11",
      "open": 1.0099999904632568,
      "high": 1.0299999713897705,
      "low": 0.9089999794960022,
      "close": 0.9359999895095825,
      "volume": 5984700
    },
    {
      "time": "2026-09-14",
      "open": 0.9350000023841858,
      "high": 0.9395999908447266,
      "low": 0.8500000238418579,
      "close": 0.8960000276565552,
      "volume": 3222724
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 4.238799991607666
    },
    {
      "time": "2025-11-24",
      "value": 4.196999998092651
    },
    {
      "time": "2025-11-25",
      "value": 4.183599996566772
    },
    {
      "time": "2025-11-26",
      "value": 4.161199989318848
    },
    {
      "time": "2025-11-28",
      "value": 4.161199989318848
    },
    {
      "time": "2025-12-01",
      "value": 4.134199991226196
    },
    {
      "time": "2025-12-02",
      "value": 4.103199987411499
    },
    {
      "time": "2025-12-03",
      "value": 4.081599988937378
    },
    {
      "time": "2025-12-04",
      "value": 4.078799991607666
    },
    {
      "time": "2025-12-05",
      "value": 4.0733999919891355
    },
    {
      "time": "2025-12-08",
      "value": 4.06579999923706
    },
    {
      "time": "2025-12-09",
      "value": 4.063599996566772
    },
    {
      "time": "2025-12-10",
      "value": 4.065999994277954
    },
    {
      "time": "2025-12-11",
      "value": 4.069600000381469
    },
    {
      "time": "2025-12-12",
      "value": 4.069200000762939
    },
    {
      "time": "2025-12-15",
      "value": 4.071199998855591
    },
    {
      "time": "2025-12-16",
      "value": 4.07
    },
    {
      "time": "2025-12-17",
      "value": 4.074400005340576
    },
    {
      "time": "2025-12-18",
      "value": 4.0603999996185305
    },
    {
      "time": "2025-12-19",
      "value": 4.064199991226197
    },
    {
      "time": "2025-12-22",
      "value": 4.081999988555908
    },
    {
      "time": "2025-12-23",
      "value": 4.103199987411499
    },
    {
      "time": "2025-12-24",
      "value": 4.123799982070923
    },
    {
      "time": "2025-12-26",
      "value": 4.142599987983703
    },
    {
      "time": "2025-12-29",
      "value": 4.164799990653992
    },
    {
      "time": "2025-12-30",
      "value": 4.1781999874114994
    },
    {
      "time": "2025-12-31",
      "value": 4.200599985122681
    },
    {
      "time": "2026-01-02",
      "value": 4.22979998588562
    },
    {
      "time": "2026-01-05",
      "value": 4.262999982833862
    },
    {
      "time": "2026-01-06",
      "value": 4.290899982452393
    },
    {
      "time": "2026-01-07",
      "value": 4.302499980926513
    },
    {
      "time": "2026-01-08",
      "value": 4.327899985313415
    },
    {
      "time": "2026-01-09",
      "value": 4.359699983596801
    },
    {
      "time": "2026-01-12",
      "value": 4.387899985313416
    },
    {
      "time": "2026-01-13",
      "value": 4.416299986839294
    },
    {
      "time": "2026-01-14",
      "value": 4.43609998703003
    },
    {
      "time": "2026-01-15",
      "value": 4.449699983596802
    },
    {
      "time": "2026-01-16",
      "value": 4.458699984550476
    },
    {
      "time": "2026-01-20",
      "value": 4.458299984931946
    },
    {
      "time": "2026-01-21",
      "value": 4.465099987983703
    },
    {
      "time": "2026-01-22",
      "value": 4.453899984359741
    },
    {
      "time": "2026-01-23",
      "value": 4.44189998626709
    },
    {
      "time": "2026-01-26",
      "value": 4.427899990081787
    },
    {
      "time": "2026-01-27",
      "value": 4.425299987792969
    },
    {
      "time": "2026-01-28",
      "value": 4.422099986076355
    },
    {
      "time": "2026-01-29",
      "value": 4.425099987983703
    },
    {
      "time": "2026-01-30",
      "value": 4.410299983024597
    },
    {
      "time": "2026-02-02",
      "value": 4.403899984359741
    },
    {
      "time": "2026-02-03",
      "value": 4.402499985694885
    },
    {
      "time": "2026-02-04",
      "value": 4.39229998588562
    },
    {
      "time": "2026-02-05",
      "value": 4.359299983978271
    },
    {
      "time": "2026-02-06",
      "value": 4.329899983406067
    },
    {
      "time": "2026-02-09",
      "value": 4.287299981117249
    },
    {
      "time": "2026-02-10",
      "value": 4.248099985122681
    },
    {
      "time": "2026-02-11",
      "value": 4.1962999868392945
    },
    {
      "time": "2026-02-12",
      "value": 4.155299987792969
    },
    {
      "time": "2026-02-13",
      "value": 4.116299991607666
    },
    {
      "time": "2026-02-17",
      "value": 4.079099988937378
    },
    {
      "time": "2026-02-18",
      "value": 4.029099988937378
    },
    {
      "time": "2026-02-19",
      "value": 3.9890999889373777
    },
    {
      "time": "2026-02-20",
      "value": 3.955299987792969
    },
    {
      "time": "2026-02-23",
      "value": 3.9108999872207644
    },
    {
      "time": "2026-02-24",
      "value": 3.8582999897003174
    },
    {
      "time": "2026-02-25",
      "value": 3.795699987411499
    },
    {
      "time": "2026-02-26",
      "value": 3.7394999837875367
    },
    {
      "time": "2026-02-27",
      "value": 3.6938999843597413
    },
    {
      "time": "2026-03-02",
      "value": 3.650699987411499
    },
    {
      "time": "2026-03-03",
      "value": 3.6110999822616576
    },
    {
      "time": "2026-03-04",
      "value": 3.590099983215332
    },
    {
      "time": "2026-03-05",
      "value": 3.559299988746643
    },
    {
      "time": "2026-03-06",
      "value": 3.5316999912261964
    },
    {
      "time": "2026-03-09",
      "value": 3.506499991416931
    },
    {
      "time": "2026-03-10",
      "value": 3.4844999933242797
    },
    {
      "time": "2026-03-11",
      "value": 3.4659999895095823
    },
    {
      "time": "2026-03-12",
      "value": 3.4553999853134156
    },
    {
      "time": "2026-03-13",
      "value": 3.4449999856948854
    },
    {
      "time": "2026-03-16",
      "value": 3.4345999908447267
    },
    {
      "time": "2026-03-17",
      "value": 3.4223999881744387
    },
    {
      "time": "2026-03-18",
      "value": 3.4041999912261964
    },
    {
      "time": "2026-03-19",
      "value": 3.396799993515015
    },
    {
      "time": "2026-03-20",
      "value": 3.406699995994568
    },
    {
      "time": "2026-03-23",
      "value": 3.405499997138977
    },
    {
      "time": "2026-03-24",
      "value": 3.405700001716614
    },
    {
      "time": "2026-03-25",
      "value": 3.4065000009536743
    },
    {
      "time": "2026-03-26",
      "value": 3.407200002670288
    },
    {
      "time": "2026-03-27",
      "value": 3.4053000020980835
    },
    {
      "time": "2026-03-30",
      "value": 3.400900001525879
    },
    {
      "time": "2026-03-31",
      "value": 3.4041000032424926
    },
    {
      "time": "2026-04-01",
      "value": 3.418700008392334
    },
    {
      "time": "2026-04-02",
      "value": 3.437700004577637
    },
    {
      "time": "2026-04-06",
      "value": 3.4607000017166136
    },
    {
      "time": "2026-04-07",
      "value": 3.4741000032424925
    },
    {
      "time": "2026-04-08",
      "value": 3.4865000009536744
    },
    {
      "time": "2026-04-09",
      "value": 3.4984999990463255
    },
    {
      "time": "2026-04-10",
      "value": 3.514700002670288
    },
    {
      "time": "2026-04-13",
      "value": 3.544900002479553
    },
    {
      "time": "2026-04-14",
      "value": 3.57510000705719
    },
    {
      "time": "2026-04-15",
      "value": 3.604900012016296
    },
    {
      "time": "2026-04-16",
      "value": 3.6333000087738037
    },
    {
      "time": "2026-04-17",
      "value": 3.665700006484985
    },
    {
      "time": "2026-04-20",
      "value": 3.7379000091552737
    },
    {
      "time": "2026-04-21",
      "value": 3.79550000667572
    },
    {
      "time": "2026-04-22",
      "value": 3.846700005531311
    },
    {
      "time": "2026-04-23",
      "value": 3.9199000072479246
    },
    {
      "time": "2026-04-24",
      "value": 3.9875000047683717
    },
    {
      "time": "2026-04-27",
      "value": 4.070900001525879
    },
    {
      "time": "2026-04-28",
      "value": 4.136500005722046
    },
    {
      "time": "2026-04-29",
      "value": 4.1999000072479244
    },
    {
      "time": "2026-04-30",
      "value": 4.266700010299683
    },
    {
      "time": "2026-05-01",
      "value": 4.326100015640259
    },
    {
      "time": "2026-05-04",
      "value": 4.383700017929077
    },
    {
      "time": "2026-05-05",
      "value": 4.4407000207901
    },
    {
      "time": "2026-05-06",
      "value": 4.514500017166138
    },
    {
      "time": "2026-05-07",
      "value": 4.5733000183105466
    },
    {
      "time": "2026-05-08",
      "value": 4.6573000192642215
    },
    {
      "time": "2026-05-11",
      "value": 4.740300016403198
    },
    {
      "time": "2026-05-12",
      "value": 4.821900014877319
    },
    {
      "time": "2026-05-13",
      "value": 4.909300017356872
    },
    {
      "time": "2026-05-14",
      "value": 4.989700021743775
    },
    {
      "time": "2026-05-15",
      "value": 5.060900015830994
    },
    {
      "time": "2026-05-18",
      "value": 5.127100019454956
    },
    {
      "time": "2026-05-19",
      "value": 5.1857000207901
    },
    {
      "time": "2026-05-20",
      "value": 5.247300019264221
    },
    {
      "time": "2026-05-21",
      "value": 5.314400019645691
    },
    {
      "time": "2026-05-22",
      "value": 5.374800019264221
    },
    {
      "time": "2026-05-26",
      "value": 5.430000023841858
    },
    {
      "time": "2026-05-27",
      "value": 5.485000019073486
    },
    {
      "time": "2026-05-28",
      "value": 5.525000019073486
    },
    {
      "time": "2026-05-29",
      "value": 5.556600017547607
    },
    {
      "time": "2026-06-01",
      "value": 5.5920000171661375
    },
    {
      "time": "2026-06-02",
      "value": 5.647300014495849
    },
    {
      "time": "2026-06-03",
      "value": 5.697100009918213
    },
    {
      "time": "2026-06-04",
      "value": 5.747100009918213
    },
    {
      "time": "2026-06-05",
      "value": 5.7765000057220455
    },
    {
      "time": "2026-06-08",
      "value": 5.815600004196167
    },
    {
      "time": "2026-06-09",
      "value": 5.853900003433227
    },
    {
      "time": "2026-06-10",
      "value": 5.891900010108948
    },
    {
      "time": "2026-06-11",
      "value": 5.927700004577637
    },
    {
      "time": "2026-06-12",
      "value": 5.954300003051758
    },
    {
      "time": "2026-06-15",
      "value": 5.981700010299683
    },
    {
      "time": "2026-06-16",
      "value": 6.008300018310547
    },
    {
      "time": "2026-06-17",
      "value": 6.0531000137329105
    },
    {
      "time": "2026-06-18",
      "value": 6.1057000160217285
    },
    {
      "time": "2026-06-22",
      "value": 6.143700017929077
    },
    {
      "time": "2026-06-23",
      "value": 6.173900012969971
    },
    {
      "time": "2026-06-24",
      "value": 6.179900007247925
    },
    {
      "time": "2026-06-25",
      "value": 6.183600006103515
    },
    {
      "time": "2026-06-26",
      "value": 6.186000003814697
    },
    {
      "time": "2026-06-29",
      "value": 6.196600008010864
    },
    {
      "time": "2026-06-30",
      "value": 6.20600001335144
    },
    {
      "time": "2026-07-01",
      "value": 6.182400016784668
    },
    {
      "time": "2026-07-02",
      "value": 6.157600021362304
    },
    {
      "time": "2026-07-06",
      "value": 6.134000024795532
    },
    {
      "time": "2026-07-07",
      "value": 6.087400026321411
    },
    {
      "time": "2026-07-08",
      "value": 6.047200031280518
    },
    {
      "time": "2026-07-09",
      "value": 6.002200031280518
    },
    {
      "time": "2026-07-10",
      "value": 5.976400032043457
    },
    {
      "time": "2026-07-13",
      "value": 5.939900035858154
    },
    {
      "time": "2026-07-14",
      "value": 5.9006000328063966
    },
    {
      "time": "2026-07-15",
      "value": 5.863800029754639
    },
    {
      "time": "2026-07-16",
      "value": 5.814600024223328
    },
    {
      "time": "2026-07-17",
      "value": 5.759000020027161
    },
    {
      "time": "2026-07-20",
      "value": 5.682200026512146
    },
    {
      "time": "2026-07-21",
      "value": 5.629200024604797
    },
    {
      "time": "2026-07-22",
      "value": 5.556600022315979
    },
    {
      "time": "2026-07-23",
      "value": 5.476400027275085
    },
    {
      "time": "2026-07-24",
      "value": 5.398000030517578
    },
    {
      "time": "2026-07-27",
      "value": 5.315600028038025
    },
    {
      "time": "2026-07-28",
      "value": 5.228400025367737
    },
    {
      "time": "2026-07-29",
      "value": 5.15040002822876
    },
    {
      "time": "2026-07-30",
      "value": 5.091000022888184
    },
    {
      "time": "2026-07-31",
      "value": 5.035800023078918
    },
    {
      "time": "2026-08-03",
      "value": 4.978600025177002
    },
    {
      "time": "2026-08-04",
      "value": 4.9176000261306765
    },
    {
      "time": "2026-08-05",
      "value": 4.853200030326843
    },
    {
      "time": "2026-08-06",
      "value": 4.795200028419495
    },
    {
      "time": "2026-08-07",
      "value": 4.735700030326843
    },
    {
      "time": "2026-08-10",
      "value": 4.685700030326843
    },
    {
      "time": "2026-08-11",
      "value": 4.646300029754639
    },
    {
      "time": "2026-08-12",
      "value": 4.600000028610229
    },
    {
      "time": "2026-08-13",
      "value": 4.53500002861023
    },
    {
      "time": "2026-08-14",
      "value": 4.436100029945374
    },
    {
      "time": "2026-08-17",
      "value": 4.33000002861023
    },
    {
      "time": "2026-08-18",
      "value": 4.239500031471253
    },
    {
      "time": "2026-08-19",
      "value": 4.151100029945374
    },
    {
      "time": "2026-08-20",
      "value": 4.066900029182434
    },
    {
      "time": "2026-08-21",
      "value": 3.9869000244140627
    },
    {
      "time": "2026-08-24",
      "value": 3.900300028324127
    },
    {
      "time": "2026-08-25",
      "value": 3.8187000250816343
    },
    {
      "time": "2026-08-26",
      "value": 3.727700021266937
    },
    {
      "time": "2026-08-27",
      "value": 3.63670001745224
    },
    {
      "time": "2026-08-28",
      "value": 3.530300018787384
    },
    {
      "time": "2026-08-31",
      "value": 3.4235000157356263
    },
    {
      "time": "2026-09-01",
      "value": 3.3257000184059144
    },
    {
      "time": "2026-09-02",
      "value": 3.231200020313263
    },
    {
      "time": "2026-09-03",
      "value": 3.1492000246047973
    },
    {
      "time": "2026-09-04",
      "value": 3.0717000222206114
    },
    {
      "time": "2026-09-08",
      "value": 2.9961000204086305
    },
    {
      "time": "2026-09-09",
      "value": 2.9125000190734864
    },
    {
      "time": "2026-09-10",
      "value": 2.831700015068054
    },
    {
      "time": "2026-09-11",
      "value": 2.750220010280609
    },
    {
      "time": "2026-09-14",
      "value": 2.671740007400513
    }
  ],
  "analysis": null
}