{
  "ok": true,
  "cached": false,
  "ticker": "MAIA",
  "price": 1.375,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Guerrero Ramiro",
      "title": "Director",
      "is_csuite": 0,
      "value": 49516,
      "avg_price": 1.32,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "Guerrero Ramiro",
      "title": "Director",
      "is_csuite": 0,
      "value": 184103,
      "avg_price": 1.38,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Guerrero Ramiro",
      "title": "Director",
      "is_csuite": 0,
      "value": 2386,
      "avg_price": 1.33,
      "filing_date": "2026-08-26"
    },
    {
      "owner": "Guerrero Ramiro",
      "title": "Director",
      "is_csuite": 0,
      "value": 16302,
      "avg_price": 1.37,
      "filing_date": "2026-08-24"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "MAIA Biotechnology Delivers Oral and Poster Presentations Showcasing Next-Generation Telomere-Targeting Cancer Therapies at IRT 2026",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/maia-biotechnology-delivers-oral-poster-121500352.html",
      "published": "2026-09-10"
    },
    {
      "title": "Diamond Equity Research Releases Update Note on MAIA Biotechnology, Inc. (NYSE: MAIA)",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/diamond-equity-research-releases-note-120000866.html",
      "published": "2026-08-17"
    },
    {
      "title": "MAIA Biotechnology Says Ateganosine Shows 90.5% Disease Control Rate in Phase 2 Expansion Trial",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/maia-biotechnology-says-ateganosine-shows-143249144.html",
      "published": "2026-07-08"
    },
    {
      "title": "MAIA Biotechnology Reports Strong Initial Efficacy Data in Third-Line Non-Small Cell Lung Cancer from Phase 2 THIO-101 Part C Expansion Trial",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/maia-biotechnology-reports-strong-initial-134500093.html",
      "published": "2026-07-08"
    },
    {
      "title": "MAIA Biotechnology Completes Part C International Enrollment for Phase 2 Ateganosine Trial",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/maia-biotechnology-completes-part-c-124736258.html",
      "published": "2026-06-25"
    },
    {
      "title": "MAIA Biotechnology Completes International Enrollment in Part C of Phase 2 THIO-101 Expansion Trial in Third-Line Non-Small Cell Lung Cancer",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/maia-biotechnology-completes-international-enrollment-120800617.html",
      "published": "2026-06-25"
    },
    {
      "title": "MAIA Biotechnology Opens Enrollment for Phase 2 Expansion Trial of Novel Telomere-Targeting Agent at Winship Cancer Institute of Emory University",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/maia-biotechnology-opens-enrollment-phase-123000436.html",
      "published": "2026-06-18"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 1.7000000476837158,
      "high": 1.7280000448226929,
      "low": 1.6699999570846558,
      "close": 1.7100000381469727,
      "volume": 388700
    },
    {
      "time": "2025-09-16",
      "open": 1.6799999475479126,
      "high": 1.690000057220459,
      "low": 1.600000023841858,
      "close": 1.6100000143051147,
      "volume": 269900
    },
    {
      "time": "2025-09-17",
      "open": 1.6100000143051147,
      "high": 1.6349999904632568,
      "low": 1.5399999618530273,
      "close": 1.5399999618530273,
      "volume": 224400
    },
    {
      "time": "2025-09-18",
      "open": 1.5499999523162842,
      "high": 1.6100000143051147,
      "low": 1.5499999523162842,
      "close": 1.5700000524520874,
      "volume": 178900
    },
    {
      "time": "2025-09-19",
      "open": 1.5700000524520874,
      "high": 1.5779999494552612,
      "low": 1.5199999809265137,
      "close": 1.5499999523162842,
      "volume": 253900
    },
    {
      "time": "2025-09-22",
      "open": 1.5499999523162842,
      "high": 1.5700000524520874,
      "low": 1.5199999809265137,
      "close": 1.5199999809265137,
      "volume": 168300
    },
    {
      "time": "2025-09-23",
      "open": 1.5299999713897705,
      "high": 1.600000023841858,
      "low": 1.5299999713897705,
      "close": 1.5299999713897705,
      "volume": 178600
    },
    {
      "time": "2025-09-24",
      "open": 1.559999942779541,
      "high": 1.6380000114440918,
      "low": 1.5299999713897705,
      "close": 1.600000023841858,
      "volume": 412300
    },
    {
      "time": "2025-09-25",
      "open": 1.5499999523162842,
      "high": 1.5800000429153442,
      "low": 1.5399999618530273,
      "close": 1.5700000524520874,
      "volume": 122700
    },
    {
      "time": "2025-09-26",
      "open": 1.5499999523162842,
      "high": 1.649999976158142,
      "low": 1.5499999523162842,
      "close": 1.6200000047683716,
      "volume": 198500
    },
    {
      "time": "2025-09-29",
      "open": 1.600000023841858,
      "high": 1.6200000047683716,
      "low": 1.5700000524520874,
      "close": 1.600000023841858,
      "volume": 318700
    },
    {
      "time": "2025-09-30",
      "open": 1.5299999713897705,
      "high": 1.5859999656677246,
      "low": 1.5299999713897705,
      "close": 1.5399999618530273,
      "volume": 221500
    },
    {
      "time": "2025-10-01",
      "open": 1.6100000143051147,
      "high": 1.690000057220459,
      "low": 1.590000033378601,
      "close": 1.659999966621399,
      "volume": 825000
    },
    {
      "time": "2025-10-02",
      "open": 1.7200000286102295,
      "high": 1.8799999952316284,
      "low": 1.7100000381469727,
      "close": 1.7999999523162842,
      "volume": 2410900
    },
    {
      "time": "2025-10-03",
      "open": 1.8200000524520874,
      "high": 1.8320000171661377,
      "low": 1.649999976158142,
      "close": 1.7300000190734863,
      "volume": 526600
    },
    {
      "time": "2025-10-06",
      "open": 1.7200000286102295,
      "high": 1.7699999809265137,
      "low": 1.7000000476837158,
      "close": 1.7300000190734863,
      "volume": 329200
    },
    {
      "time": "2025-10-07",
      "open": 1.8799999952316284,
      "high": 1.9700000286102295,
      "low": 1.7599999904632568,
      "close": 1.7899999618530273,
      "volume": 2390700
    },
    {
      "time": "2025-10-08",
      "open": 1.8200000524520874,
      "high": 1.8300000429153442,
      "low": 1.7599999904632568,
      "close": 1.809999942779541,
      "volume": 454900
    },
    {
      "time": "2025-10-09",
      "open": 1.8200000524520874,
      "high": 1.8200000524520874,
      "low": 1.6799999475479126,
      "close": 1.7200000286102295,
      "volume": 494500
    },
    {
      "time": "2025-10-10",
      "open": 1.6799999475479126,
      "high": 1.7100000381469727,
      "low": 1.5099999904632568,
      "close": 1.5199999809265137,
      "volume": 866700
    },
    {
      "time": "2025-10-13",
      "open": 1.590000033378601,
      "high": 1.590000033378601,
      "low": 1.5199999809265137,
      "close": 1.5700000524520874,
      "volume": 563900
    },
    {
      "time": "2025-10-14",
      "open": 1.5199999809265137,
      "high": 1.5329999923706055,
      "low": 1.4500000476837158,
      "close": 1.4700000286102295,
      "volume": 353400
    },
    {
      "time": "2025-10-15",
      "open": 1.4800000190734863,
      "high": 1.5199999809265137,
      "low": 1.409999966621399,
      "close": 1.440000057220459,
      "volume": 375400
    },
    {
      "time": "2025-10-16",
      "open": 1.4500000476837158,
      "high": 1.465999960899353,
      "low": 1.350000023841858,
      "close": 1.350000023841858,
      "volume": 430500
    },
    {
      "time": "2025-10-17",
      "open": 1.340000033378601,
      "high": 1.350000023841858,
      "low": 1.2699999809265137,
      "close": 1.2799999713897705,
      "volume": 248700
    },
    {
      "time": "2025-10-20",
      "open": 1.2799999713897705,
      "high": 1.3200000524520874,
      "low": 1.2599999904632568,
      "close": 1.3200000524520874,
      "volume": 185100
    },
    {
      "time": "2025-10-21",
      "open": 1.3300000429153442,
      "high": 1.3700000047683716,
      "low": 1.2799999713897705,
      "close": 1.3600000143051147,
      "volume": 282100
    },
    {
      "time": "2025-10-22",
      "open": 1.399999976158142,
      "high": 1.409999966621399,
      "low": 1.3300000429153442,
      "close": 1.3600000143051147,
      "volume": 402600
    },
    {
      "time": "2025-10-23",
      "open": 1.4600000381469727,
      "high": 1.5399999618530273,
      "low": 1.399999976158142,
      "close": 1.4600000381469727,
      "volume": 7403400
    },
    {
      "time": "2025-10-24",
      "open": 1.4800000190734863,
      "high": 1.5,
      "low": 1.399999976158142,
      "close": 1.4299999475479126,
      "volume": 527200
    },
    {
      "time": "2025-10-27",
      "open": 1.4299999475479126,
      "high": 1.5700000524520874,
      "low": 1.4199999570846558,
      "close": 1.5,
      "volume": 1386900
    },
    {
      "time": "2025-10-28",
      "open": 1.5,
      "high": 1.5,
      "low": 1.3799999952316284,
      "close": 1.399999976158142,
      "volume": 427400
    },
    {
      "time": "2025-10-29",
      "open": 1.409999966621399,
      "high": 1.4329999685287476,
      "low": 1.2599999904632568,
      "close": 1.2999999523162842,
      "volume": 495600
    },
    {
      "time": "2025-10-30",
      "open": 1.2999999523162842,
      "high": 1.3300000429153442,
      "low": 1.2910000085830688,
      "close": 1.309999942779541,
      "volume": 103700
    },
    {
      "time": "2025-10-31",
      "open": 1.340000033378601,
      "high": 1.3450000286102295,
      "low": 1.2200000286102295,
      "close": 1.2400000095367432,
      "volume": 504100
    },
    {
      "time": "2025-11-03",
      "open": 1.2300000190734863,
      "high": 1.2300000190734863,
      "low": 1.1200000047683716,
      "close": 1.159999966621399,
      "volume": 338400
    },
    {
      "time": "2025-11-04",
      "open": 1.159999966621399,
      "high": 1.159999966621399,
      "low": 1.090000033378601,
      "close": 1.100000023841858,
      "volume": 267600
    },
    {
      "time": "2025-11-05",
      "open": 1.0700000524520874,
      "high": 1.149999976158142,
      "low": 1.0499999523162842,
      "close": 1.1299999952316284,
      "volume": 184900
    },
    {
      "time": "2025-11-06",
      "open": 1.1200000047683716,
      "high": 1.1399999856948853,
      "low": 1.0800000429153442,
      "close": 1.100000023841858,
      "volume": 208100
    },
    {
      "time": "2025-11-07",
      "open": 1.0800000429153442,
      "high": 1.1299999952316284,
      "low": 1.0499999523162842,
      "close": 1.1200000047683716,
      "volume": 260100
    },
    {
      "time": "2025-11-10",
      "open": 1.1299999952316284,
      "high": 1.149999976158142,
      "low": 1.100000023841858,
      "close": 1.149999976158142,
      "volume": 128000
    },
    {
      "time": "2025-11-11",
      "open": 1.1399999856948853,
      "high": 1.159999966621399,
      "low": 1.090000033378601,
      "close": 1.1200000047683716,
      "volume": 165600
    },
    {
      "time": "2025-11-12",
      "open": 1.1299999952316284,
      "high": 1.149999976158142,
      "low": 1.059999942779541,
      "close": 1.0700000524520874,
      "volume": 188900
    },
    {
      "time": "2025-11-13",
      "open": 1.0700000524520874,
      "high": 1.093000054359436,
      "low": 0.984000027179718,
      "close": 1.0099999904632568,
      "volume": 214700
    },
    {
      "time": "2025-11-14",
      "open": 1.0199999809265137,
      "high": 1.0700000524520874,
      "low": 1,
      "close": 1.0399999618530273,
      "volume": 179300
    },
    {
      "time": "2025-11-17",
      "open": 1.0099999904632568,
      "high": 1.090000033378601,
      "low": 0.9800000190734863,
      "close": 1,
      "volume": 186300
    },
    {
      "time": "2025-11-18",
      "open": 0.9900000095367432,
      "high": 1.0479999780654907,
      "low": 0.9800000190734863,
      "close": 1.0099999904632568,
      "volume": 155100
    },
    {
      "time": "2025-11-19",
      "open": 0.9800000190734863,
      "high": 1.0010000467300415,
      "low": 0.9010000228881836,
      "close": 0.9200000166893005,
      "volume": 239500
    },
    {
      "time": "2025-11-20",
      "open": 0.8999999761581421,
      "high": 0.9750000238418579,
      "low": 0.8700000047683716,
      "close": 0.8709999918937683,
      "volume": 175000
    },
    {
      "time": "2025-11-21",
      "open": 0.8870000243186951,
      "high": 0.9470000267028809,
      "low": 0.8870000243186951,
      "close": 0.9120000004768372,
      "volume": 151000
    },
    {
      "time": "2025-11-24",
      "open": 0.9300000071525574,
      "high": 0.9900000095367432,
      "low": 0.8949999809265137,
      "close": 0.9890000224113464,
      "volume": 193200
    },
    {
      "time": "2025-11-25",
      "open": 0.9710000157356262,
      "high": 1,
      "low": 0.949999988079071,
      "close": 0.9700000286102295,
      "volume": 154400
    },
    {
      "time": "2025-11-26",
      "open": 1,
      "high": 1.100000023841858,
      "low": 0.9860000014305115,
      "close": 1.059999942779541,
      "volume": 382800
    },
    {
      "time": "2025-11-28",
      "open": 1.1299999952316284,
      "high": 1.1799999475479126,
      "low": 1.0750000476837158,
      "close": 1.1799999475479126,
      "volume": 217400
    },
    {
      "time": "2025-12-01",
      "open": 1.2999999523162842,
      "high": 1.4600000381469727,
      "low": 1.1200000047683716,
      "close": 1.2000000476837158,
      "volume": 4092200
    },
    {
      "time": "2025-12-02",
      "open": 1.2200000286102295,
      "high": 1.2400000095367432,
      "low": 1.0700000524520874,
      "close": 1.1799999475479126,
      "volume": 694800
    },
    {
      "time": "2025-12-03",
      "open": 1.1399999856948853,
      "high": 1.2000000476837158,
      "low": 1.0800000429153442,
      "close": 1.1200000047683716,
      "volume": 430600
    },
    {
      "time": "2025-12-04",
      "open": 1.0800000429153442,
      "high": 1.25,
      "low": 1.0800000429153442,
      "close": 1.2000000476837158,
      "volume": 651600
    },
    {
      "time": "2025-12-05",
      "open": 1.2000000476837158,
      "high": 1.2100000381469727,
      "low": 1.149999976158142,
      "close": 1.2000000476837158,
      "volume": 241800
    },
    {
      "time": "2025-12-08",
      "open": 1.2000000476837158,
      "high": 1.25,
      "low": 1.159999966621399,
      "close": 1.2300000190734863,
      "volume": 500800
    },
    {
      "time": "2025-12-09",
      "open": 1.2699999809265137,
      "high": 1.440000057220459,
      "low": 1.2549999952316284,
      "close": 1.350000023841858,
      "volume": 1586400
    },
    {
      "time": "2025-12-10",
      "open": 1.409999966621399,
      "high": 1.4700000286102295,
      "low": 1.2999999523162842,
      "close": 1.3799999952316284,
      "volume": 2022800
    },
    {
      "time": "2025-12-11",
      "open": 1.4600000381469727,
      "high": 1.649999976158142,
      "low": 1.434999942779541,
      "close": 1.6399999856948853,
      "volume": 3470000
    },
    {
      "time": "2025-12-12",
      "open": 1.7300000190734863,
      "high": 1.75,
      "low": 1.340000033378601,
      "close": 1.3600000143051147,
      "volume": 1927600
    },
    {
      "time": "2025-12-15",
      "open": 1.3799999952316284,
      "high": 1.4199999570846558,
      "low": 1.25,
      "close": 1.350000023841858,
      "volume": 661000
    },
    {
      "time": "2025-12-16",
      "open": 1.3200000524520874,
      "high": 1.350000023841858,
      "low": 1.215000033378601,
      "close": 1.2300000190734863,
      "volume": 480300
    },
    {
      "time": "2025-12-17",
      "open": 1.2100000381469727,
      "high": 1.25,
      "low": 1.1399999856948853,
      "close": 1.149999976158142,
      "volume": 351900
    },
    {
      "time": "2025-12-18",
      "open": 1.1299999952316284,
      "high": 1.2599999904632568,
      "low": 1.1299999952316284,
      "close": 1.2000000476837158,
      "volume": 341100
    },
    {
      "time": "2025-12-19",
      "open": 1.2200000286102295,
      "high": 1.2899999618530273,
      "low": 1.2200000286102295,
      "close": 1.2200000286102295,
      "volume": 365600
    },
    {
      "time": "2025-12-22",
      "open": 1.2599999904632568,
      "high": 1.350000023841858,
      "low": 1.2400000095367432,
      "close": 1.3300000429153442,
      "volume": 306700
    },
    {
      "time": "2025-12-23",
      "open": 1.350000023841858,
      "high": 1.4500000476837158,
      "low": 1.3420000076293945,
      "close": 1.3600000143051147,
      "volume": 658100
    },
    {
      "time": "2025-12-24",
      "open": 1.409999966621399,
      "high": 1.4800000190734863,
      "low": 1.350000023841858,
      "close": 1.4800000190734863,
      "volume": 546300
    },
    {
      "time": "2025-12-26",
      "open": 1.4900000095367432,
      "high": 1.5989999771118164,
      "low": 1.4299999475479126,
      "close": 1.5700000524520874,
      "volume": 771300
    },
    {
      "time": "2025-12-29",
      "open": 1.590000033378601,
      "high": 1.6399999856948853,
      "low": 1.399999976158142,
      "close": 1.4500000476837158,
      "volume": 883200
    },
    {
      "time": "2025-12-30",
      "open": 1.409999966621399,
      "high": 1.440000057220459,
      "low": 1.3300000429153442,
      "close": 1.3300000429153442,
      "volume": 458600
    },
    {
      "time": "2025-12-31",
      "open": 1.350000023841858,
      "high": 1.5499999523162842,
      "low": 1.350000023841858,
      "close": 1.5299999713897705,
      "volume": 1499000
    },
    {
      "time": "2026-01-02",
      "open": 1.5700000524520874,
      "high": 1.659999966621399,
      "low": 1.534999966621399,
      "close": 1.600000023841858,
      "volume": 835700
    },
    {
      "time": "2026-01-05",
      "open": 1.5800000429153442,
      "high": 1.6200000047683716,
      "low": 1.4800000190734863,
      "close": 1.5099999904632568,
      "volume": 467600
    },
    {
      "time": "2026-01-06",
      "open": 1.4900000095367432,
      "high": 1.5700000524520874,
      "low": 1.4900000095367432,
      "close": 1.5299999713897705,
      "volume": 339700
    },
    {
      "time": "2026-01-07",
      "open": 1.5199999809265137,
      "high": 1.6399999856948853,
      "low": 1.5099999904632568,
      "close": 1.6299999952316284,
      "volume": 318900
    },
    {
      "time": "2026-01-08",
      "open": 1.6399999856948853,
      "high": 1.6720000505447388,
      "low": 1.6100000143051147,
      "close": 1.659999966621399,
      "volume": 410200
    },
    {
      "time": "2026-01-09",
      "open": 1.6699999570846558,
      "high": 1.6699999570846558,
      "low": 1.5700000524520874,
      "close": 1.6299999952316284,
      "volume": 420800
    },
    {
      "time": "2026-01-12",
      "open": 1.590000033378601,
      "high": 1.6399999856948853,
      "low": 1.559999942779541,
      "close": 1.5700000524520874,
      "volume": 323600
    },
    {
      "time": "2026-01-13",
      "open": 1.5700000524520874,
      "high": 1.5800000429153442,
      "low": 1.5099999904632568,
      "close": 1.5499999523162842,
      "volume": 283100
    },
    {
      "time": "2026-01-14",
      "open": 1.5,
      "high": 1.7100000381469727,
      "low": 1.4900000095367432,
      "close": 1.649999976158142,
      "volume": 695200
    },
    {
      "time": "2026-01-15",
      "open": 1.6699999570846558,
      "high": 1.6799999475479126,
      "low": 1.5700000524520874,
      "close": 1.590000033378601,
      "volume": 293300
    },
    {
      "time": "2026-01-16",
      "open": 1.600000023841858,
      "high": 1.8899999856948853,
      "low": 1.600000023841858,
      "close": 1.7400000095367432,
      "volume": 2418800
    },
    {
      "time": "2026-01-20",
      "open": 1.850000023841858,
      "high": 2.2890000343322754,
      "low": 1.7899999618530273,
      "close": 2.200000047683716,
      "volume": 4572700
    },
    {
      "time": "2026-01-21",
      "open": 2.200000047683716,
      "high": 2.3399999141693115,
      "low": 2.049999952316284,
      "close": 2.3399999141693115,
      "volume": 1366100
    },
    {
      "time": "2026-01-22",
      "open": 2.3299999237060547,
      "high": 2.4000000953674316,
      "low": 2.190000057220459,
      "close": 2.4000000953674316,
      "volume": 1181500
    },
    {
      "time": "2026-01-23",
      "open": 2.390000104904175,
      "high": 2.7799999713897705,
      "low": 2.259999990463257,
      "close": 2.559999942779541,
      "volume": 1559300
    },
    {
      "time": "2026-01-26",
      "open": 2.700000047683716,
      "high": 2.8399999141693115,
      "low": 2.430000066757202,
      "close": 2.619999885559082,
      "volume": 1644100
    },
    {
      "time": "2026-01-27",
      "open": 2.799999952316284,
      "high": 3.049999952316284,
      "low": 2.7699999809265137,
      "close": 2.950000047683716,
      "volume": 2735600
    },
    {
      "time": "2026-01-28",
      "open": 3.049999952316284,
      "high": 3.190000057220459,
      "low": 2.759999990463257,
      "close": 2.7799999713897705,
      "volume": 1689000
    },
    {
      "time": "2026-01-29",
      "open": 2.759999990463257,
      "high": 2.759999990463257,
      "low": 2.253999948501587,
      "close": 2.390000104904175,
      "volume": 2624300
    },
    {
      "time": "2026-01-30",
      "open": 2.2799999713897705,
      "high": 2.4200000762939453,
      "low": 2.2699999809265137,
      "close": 2.4100000858306885,
      "volume": 541700
    },
    {
      "time": "2026-02-02",
      "open": 2.359999895095825,
      "high": 2.369999885559082,
      "low": 1.8799999952316284,
      "close": 1.940000057220459,
      "volume": 1480400
    },
    {
      "time": "2026-02-03",
      "open": 1.9700000286102295,
      "high": 2.1500000953674316,
      "low": 1.899999976158142,
      "close": 2,
      "volume": 424200
    },
    {
      "time": "2026-02-04",
      "open": 1.9900000095367432,
      "high": 2.140000104904175,
      "low": 1.9900000095367432,
      "close": 2.140000104904175,
      "volume": 486100
    },
    {
      "time": "2026-02-05",
      "open": 2.0399999618530273,
      "high": 2.1019999980926514,
      "low": 1.899999976158142,
      "close": 1.909999966621399,
      "volume": 536100
    },
    {
      "time": "2026-02-06",
      "open": 1.9600000381469727,
      "high": 2.049999952316284,
      "low": 1.940000057220459,
      "close": 1.9700000286102295,
      "volume": 546800
    },
    {
      "time": "2026-02-09",
      "open": 1.9500000476837158,
      "high": 1.9800000190734863,
      "low": 1.7699999809265137,
      "close": 1.9800000190734863,
      "volume": 583300
    },
    {
      "time": "2026-02-10",
      "open": 1.9800000190734863,
      "high": 1.9800000190734863,
      "low": 1.809999942779541,
      "close": 1.8700000047683716,
      "volume": 471800
    },
    {
      "time": "2026-02-11",
      "open": 1.8200000524520874,
      "high": 1.899999976158142,
      "low": 1.690000057220459,
      "close": 1.7699999809265137,
      "volume": 920700
    },
    {
      "time": "2026-02-12",
      "open": 1.7699999809265137,
      "high": 1.9700000286102295,
      "low": 1.7200000286102295,
      "close": 1.9700000286102295,
      "volume": 545200
    },
    {
      "time": "2026-02-13",
      "open": 2,
      "high": 2.0280001163482666,
      "low": 1.8799999952316284,
      "close": 1.9199999570846558,
      "volume": 406400
    },
    {
      "time": "2026-02-17",
      "open": 1.8600000143051147,
      "high": 1.9700000286102295,
      "low": 1.8300000429153442,
      "close": 1.9700000286102295,
      "volume": 286800
    },
    {
      "time": "2026-02-18",
      "open": 1.899999976158142,
      "high": 2.130000114440918,
      "low": 1.899999976158142,
      "close": 2.0799999237060547,
      "volume": 434200
    },
    {
      "time": "2026-02-19",
      "open": 2.069999933242798,
      "high": 2.1500000953674316,
      "low": 2,
      "close": 2.0799999237060547,
      "volume": 353700
    },
    {
      "time": "2026-02-20",
      "open": 2.0299999713897705,
      "high": 2.109999895095825,
      "low": 1.9800000190734863,
      "close": 2.0799999237060547,
      "volume": 259400
    },
    {
      "time": "2026-02-23",
      "open": 2.0299999713897705,
      "high": 2.25,
      "low": 1.9700000286102295,
      "close": 2.1600000858306885,
      "volume": 371400
    },
    {
      "time": "2026-02-24",
      "open": 2.130000114440918,
      "high": 2.4600000381469727,
      "low": 1.9299999475479126,
      "close": 2.4200000762939453,
      "volume": 2038500
    },
    {
      "time": "2026-02-25",
      "open": 2.4200000762939453,
      "high": 2.4200000762939453,
      "low": 2.240000009536743,
      "close": 2.319999933242798,
      "volume": 696500
    },
    {
      "time": "2026-02-26",
      "open": 2.2899999618530273,
      "high": 2.3399999141693115,
      "low": 2.119999885559082,
      "close": 2.180000066757202,
      "volume": 539400
    },
    {
      "time": "2026-02-27",
      "open": 2.2300000190734863,
      "high": 2.430000066757202,
      "low": 2.200000047683716,
      "close": 2.259999990463257,
      "volume": 878700
    },
    {
      "time": "2026-03-02",
      "open": 2.1500000953674316,
      "high": 2.200000047683716,
      "low": 2.049999952316284,
      "close": 2.069999933242798,
      "volume": 928900
    },
    {
      "time": "2026-03-03",
      "open": 1.5,
      "high": 1.5299999713897705,
      "low": 1.409999966621399,
      "close": 1.5099999904632568,
      "volume": 9786300
    },
    {
      "time": "2026-03-04",
      "open": 1.5199999809265137,
      "high": 1.5980000495910645,
      "low": 1.4700000286102295,
      "close": 1.559999942779541,
      "volume": 1472600
    },
    {
      "time": "2026-03-05",
      "open": 1.5700000524520874,
      "high": 1.5700000524520874,
      "low": 1.4850000143051147,
      "close": 1.5299999713897705,
      "volume": 989000
    },
    {
      "time": "2026-03-06",
      "open": 1.5,
      "high": 1.590000033378601,
      "low": 1.4800000190734863,
      "close": 1.5399999618530273,
      "volume": 1356200
    },
    {
      "time": "2026-03-09",
      "open": 1.5,
      "high": 1.5199999809265137,
      "low": 1.3799999952316284,
      "close": 1.4900000095367432,
      "volume": 868200
    },
    {
      "time": "2026-03-10",
      "open": 1.5099999904632568,
      "high": 1.5859999656677246,
      "low": 1.4450000524520874,
      "close": 1.5,
      "volume": 1222200
    },
    {
      "time": "2026-03-11",
      "open": 1.5099999904632568,
      "high": 1.5950000286102295,
      "low": 1.4900000095367432,
      "close": 1.5700000524520874,
      "volume": 1130900
    },
    {
      "time": "2026-03-12",
      "open": 1.5299999713897705,
      "high": 1.5750000476837158,
      "low": 1.5099999904632568,
      "close": 1.5700000524520874,
      "volume": 513300
    },
    {
      "time": "2026-03-13",
      "open": 1.5399999618530273,
      "high": 1.5800000429153442,
      "low": 1.4900000095367432,
      "close": 1.5299999713897705,
      "volume": 662200
    },
    {
      "time": "2026-03-16",
      "open": 1.5199999809265137,
      "high": 1.5399999618530273,
      "low": 1.4800000190734863,
      "close": 1.5399999618530273,
      "volume": 660800
    },
    {
      "time": "2026-03-17",
      "open": 1.5199999809265137,
      "high": 1.5499999523162842,
      "low": 1.4900000095367432,
      "close": 1.5,
      "volume": 619200
    },
    {
      "time": "2026-03-18",
      "open": 1.5,
      "high": 1.5099999904632568,
      "low": 1.4500000476837158,
      "close": 1.4900000095367432,
      "volume": 813700
    },
    {
      "time": "2026-03-19",
      "open": 1.4600000381469727,
      "high": 1.5099999904632568,
      "low": 1.4299999475479126,
      "close": 1.5,
      "volume": 434300
    },
    {
      "time": "2026-03-20",
      "open": 1.4500000476837158,
      "high": 1.5,
      "low": 1.409999966621399,
      "close": 1.4600000381469727,
      "volume": 646400
    },
    {
      "time": "2026-03-23",
      "open": 1.4600000381469727,
      "high": 1.5099999904632568,
      "low": 1.440000057220459,
      "close": 1.4900000095367432,
      "volume": 380800
    },
    {
      "time": "2026-03-24",
      "open": 1.4900000095367432,
      "high": 1.5,
      "low": 1.440000057220459,
      "close": 1.440000057220459,
      "volume": 256900
    },
    {
      "time": "2026-03-25",
      "open": 1.440000057220459,
      "high": 1.5099999904632568,
      "low": 1.4299999475479126,
      "close": 1.4700000286102295,
      "volume": 484400
    },
    {
      "time": "2026-03-26",
      "open": 1.4700000286102295,
      "high": 1.475000023841858,
      "low": 1.3700000047683716,
      "close": 1.3799999952316284,
      "volume": 1253200
    },
    {
      "time": "2026-03-27",
      "open": 1.409999966621399,
      "high": 1.4800000190734863,
      "low": 1.2899999618530273,
      "close": 1.309999942779541,
      "volume": 2489000
    },
    {
      "time": "2026-03-30",
      "open": 1.340000033378601,
      "high": 1.3700000047683716,
      "low": 1.2699999809265137,
      "close": 1.309999942779541,
      "volume": 538100
    },
    {
      "time": "2026-03-31",
      "open": 1.3300000429153442,
      "high": 1.4199999570846558,
      "low": 1.3200000524520874,
      "close": 1.399999976158142,
      "volume": 1032100
    },
    {
      "time": "2026-04-01",
      "open": 1.409999966621399,
      "high": 1.4299999475479126,
      "low": 1.340000033378601,
      "close": 1.340000033378601,
      "volume": 384500
    },
    {
      "time": "2026-04-02",
      "open": 1.3200000524520874,
      "high": 1.3700000047683716,
      "low": 1.2999999523162842,
      "close": 1.3300000429153442,
      "volume": 271100
    },
    {
      "time": "2026-04-06",
      "open": 1.2999999523162842,
      "high": 1.340000033378601,
      "low": 1.2699999809265137,
      "close": 1.2899999618530273,
      "volume": 769100
    },
    {
      "time": "2026-04-07",
      "open": 1.25,
      "high": 1.2699999809265137,
      "low": 1.159999966621399,
      "close": 1.2000000476837158,
      "volume": 925900
    },
    {
      "time": "2026-04-08",
      "open": 1.2400000095367432,
      "high": 1.2999999523162842,
      "low": 1.2300000190734863,
      "close": 1.2400000095367432,
      "volume": 621800
    },
    {
      "time": "2026-04-09",
      "open": 1.2400000095367432,
      "high": 1.2410000562667847,
      "low": 1.159999966621399,
      "close": 1.2000000476837158,
      "volume": 967400
    },
    {
      "time": "2026-04-10",
      "open": 1.2100000381469727,
      "high": 1.2799999713897705,
      "low": 1.190000057220459,
      "close": 1.2799999713897705,
      "volume": 516700
    },
    {
      "time": "2026-04-13",
      "open": 1.2300000190734863,
      "high": 1.3899999856948853,
      "low": 1.2000000476837158,
      "close": 1.3600000143051147,
      "volume": 1131000
    },
    {
      "time": "2026-04-14",
      "open": 1.399999976158142,
      "high": 1.4249999523162842,
      "low": 1.3700000047683716,
      "close": 1.3700000047683716,
      "volume": 596900
    },
    {
      "time": "2026-04-15",
      "open": 1.3700000047683716,
      "high": 1.4800000190734863,
      "low": 1.3700000047683716,
      "close": 1.4199999570846558,
      "volume": 800100
    },
    {
      "time": "2026-04-16",
      "open": 1.409999966621399,
      "high": 1.440000057220459,
      "low": 1.309999942779541,
      "close": 1.3300000429153442,
      "volume": 992400
    },
    {
      "time": "2026-04-17",
      "open": 1.3600000143051147,
      "high": 1.4299999475479126,
      "low": 1.340000033378601,
      "close": 1.350000023841858,
      "volume": 852200
    },
    {
      "time": "2026-04-20",
      "open": 1.350000023841858,
      "high": 1.440000057220459,
      "low": 1.3300000429153442,
      "close": 1.409999966621399,
      "volume": 661000
    },
    {
      "time": "2026-04-21",
      "open": 1.440000057220459,
      "high": 1.440000057220459,
      "low": 1.3200000524520874,
      "close": 1.3200000524520874,
      "volume": 353900
    },
    {
      "time": "2026-04-22",
      "open": 1.3300000429153442,
      "high": 1.399999976158142,
      "low": 1.3300000429153442,
      "close": 1.3600000143051147,
      "volume": 288800
    },
    {
      "time": "2026-04-23",
      "open": 1.3700000047683716,
      "high": 1.375,
      "low": 1.2599999904632568,
      "close": 1.2599999904632568,
      "volume": 530400
    },
    {
      "time": "2026-04-24",
      "open": 1.25,
      "high": 1.3200000524520874,
      "low": 1.2300000190734863,
      "close": 1.2699999809265137,
      "volume": 458700
    },
    {
      "time": "2026-04-27",
      "open": 1.25,
      "high": 1.2799999713897705,
      "low": 1.2200000286102295,
      "close": 1.2400000095367432,
      "volume": 686400
    },
    {
      "time": "2026-04-28",
      "open": 1.2400000095367432,
      "high": 1.2799999713897705,
      "low": 1.2400000095367432,
      "close": 1.25,
      "volume": 334300
    },
    {
      "time": "2026-04-29",
      "open": 1.2799999713897705,
      "high": 1.4299999475479126,
      "low": 1.2799999713897705,
      "close": 1.2999999523162842,
      "volume": 1189800
    },
    {
      "time": "2026-04-30",
      "open": 1.350000023841858,
      "high": 1.4199999570846558,
      "low": 1.3300000429153442,
      "close": 1.3300000429153442,
      "volume": 557100
    },
    {
      "time": "2026-05-01",
      "open": 1.340000033378601,
      "high": 1.3700000047683716,
      "low": 1.2899999618530273,
      "close": 1.340000033378601,
      "volume": 597300
    },
    {
      "time": "2026-05-04",
      "open": 1.350000023841858,
      "high": 1.4299999475479126,
      "low": 1.340000033378601,
      "close": 1.3899999856948853,
      "volume": 785300
    },
    {
      "time": "2026-05-05",
      "open": 1.3600000143051147,
      "high": 1.4359999895095825,
      "low": 1.3600000143051147,
      "close": 1.3899999856948853,
      "volume": 410900
    },
    {
      "time": "2026-05-06",
      "open": 1.3600000143051147,
      "high": 1.4459999799728394,
      "low": 1.340000033378601,
      "close": 1.350000023841858,
      "volume": 1012300
    },
    {
      "time": "2026-05-07",
      "open": 1.3899999856948853,
      "high": 1.3899999856948853,
      "low": 1.2899999618530273,
      "close": 1.309999942779541,
      "volume": 272900
    },
    {
      "time": "2026-05-08",
      "open": 1.2999999523162842,
      "high": 1.350000023841858,
      "low": 1.2599999904632568,
      "close": 1.3200000524520874,
      "volume": 305500
    },
    {
      "time": "2026-05-11",
      "open": 1.2899999618530273,
      "high": 1.3600000143051147,
      "low": 1.2899999618530273,
      "close": 1.309999942779541,
      "volume": 626300
    },
    {
      "time": "2026-05-12",
      "open": 1.309999942779541,
      "high": 1.3990000486373901,
      "low": 1.2300000190734863,
      "close": 1.309999942779541,
      "volume": 737700
    },
    {
      "time": "2026-05-13",
      "open": 1.2999999523162842,
      "high": 1.340000033378601,
      "low": 1.2799999713897705,
      "close": 1.2899999618530273,
      "volume": 391300
    },
    {
      "time": "2026-05-14",
      "open": 1.309999942779541,
      "high": 1.3600000143051147,
      "low": 1.2599999904632568,
      "close": 1.3600000143051147,
      "volume": 553300
    },
    {
      "time": "2026-05-15",
      "open": 1.3300000429153442,
      "high": 1.3600000143051147,
      "low": 1.2549999952316284,
      "close": 1.2599999904632568,
      "volume": 541900
    },
    {
      "time": "2026-05-18",
      "open": 1.25,
      "high": 1.3200000524520874,
      "low": 1.25,
      "close": 1.2599999904632568,
      "volume": 633600
    },
    {
      "time": "2026-05-19",
      "open": 1.25,
      "high": 1.25,
      "low": 1.2200000286102295,
      "close": 1.2300000190734863,
      "volume": 558400
    },
    {
      "time": "2026-05-20",
      "open": 1.2699999809265137,
      "high": 1.2999999523162842,
      "low": 1.2400000095367432,
      "close": 1.2899999618530273,
      "volume": 455300
    },
    {
      "time": "2026-05-21",
      "open": 1.2400000095367432,
      "high": 1.2899999618530273,
      "low": 1.2300000190734863,
      "close": 1.2799999713897705,
      "volume": 421800
    },
    {
      "time": "2026-05-22",
      "open": 1.25,
      "high": 1.309999942779541,
      "low": 1.25,
      "close": 1.2799999713897705,
      "volume": 269800
    },
    {
      "time": "2026-05-26",
      "open": 1.2799999713897705,
      "high": 1.3799999952316284,
      "low": 1.2799999713897705,
      "close": 1.3300000429153442,
      "volume": 526200
    },
    {
      "time": "2026-05-27",
      "open": 1.3300000429153442,
      "high": 1.3350000381469727,
      "low": 1.2799999713897705,
      "close": 1.309999942779541,
      "volume": 320300
    },
    {
      "time": "2026-05-28",
      "open": 1.2999999523162842,
      "high": 1.340000033378601,
      "low": 1.2699999809265137,
      "close": 1.2899999618530273,
      "volume": 376500
    },
    {
      "time": "2026-05-29",
      "open": 1.309999942779541,
      "high": 1.3899999856948853,
      "low": 1.2699999809265137,
      "close": 1.3899999856948853,
      "volume": 1118100
    },
    {
      "time": "2026-06-01",
      "open": 1.3899999856948853,
      "high": 1.4199999570846558,
      "low": 1.2999999523162842,
      "close": 1.2999999523162842,
      "volume": 767100
    },
    {
      "time": "2026-06-02",
      "open": 1.399999976158142,
      "high": 1.5199999809265137,
      "low": 1.350000023841858,
      "close": 1.350000023841858,
      "volume": 3439000
    },
    {
      "time": "2026-06-03",
      "open": 1.350000023841858,
      "high": 1.4600000381469727,
      "low": 1.309999942779541,
      "close": 1.4299999475479126,
      "volume": 2208500
    },
    {
      "time": "2026-06-04",
      "open": 1.4700000286102295,
      "high": 1.559999942779541,
      "low": 1.440000057220459,
      "close": 1.5,
      "volume": 3329900
    },
    {
      "time": "2026-06-05",
      "open": 1.5,
      "high": 1.5099999904632568,
      "low": 1.309999942779541,
      "close": 1.3600000143051147,
      "volume": 1449700
    },
    {
      "time": "2026-06-08",
      "open": 1.3600000143051147,
      "high": 1.3799999952316284,
      "low": 1.2699999809265137,
      "close": 1.2699999809265137,
      "volume": 616100
    },
    {
      "time": "2026-06-09",
      "open": 1.2899999618530273,
      "high": 1.3300000429153442,
      "low": 1.2599999904632568,
      "close": 1.2999999523162842,
      "volume": 612400
    },
    {
      "time": "2026-06-10",
      "open": 1.3300000429153442,
      "high": 1.3700000047683716,
      "low": 1.2699999809265137,
      "close": 1.2699999809265137,
      "volume": 973600
    },
    {
      "time": "2026-06-11",
      "open": 1.2599999904632568,
      "high": 1.309999942779541,
      "low": 1.25,
      "close": 1.2999999523162842,
      "volume": 726600
    },
    {
      "time": "2026-06-12",
      "open": 1.350000023841858,
      "high": 1.3550000190734863,
      "low": 1.2799999713897705,
      "close": 1.2999999523162842,
      "volume": 399700
    },
    {
      "time": "2026-06-15",
      "open": 1.2999999523162842,
      "high": 1.4299999475479126,
      "low": 1.2999999523162842,
      "close": 1.3600000143051147,
      "volume": 1126800
    },
    {
      "time": "2026-06-16",
      "open": 1.350000023841858,
      "high": 1.3550000190734863,
      "low": 1.2899999618530273,
      "close": 1.3200000524520874,
      "volume": 358100
    },
    {
      "time": "2026-06-17",
      "open": 1.309999942779541,
      "high": 1.3700000047683716,
      "low": 1.309999942779541,
      "close": 1.3200000524520874,
      "volume": 449600
    },
    {
      "time": "2026-06-18",
      "open": 1.3200000524520874,
      "high": 1.409999966621399,
      "low": 1.3200000524520874,
      "close": 1.399999976158142,
      "volume": 1381200
    },
    {
      "time": "2026-06-22",
      "open": 1.3600000143051147,
      "high": 1.4299999475479126,
      "low": 1.3600000143051147,
      "close": 1.3799999952316284,
      "volume": 445700
    },
    {
      "time": "2026-06-23",
      "open": 1.350000023841858,
      "high": 1.4199999570846558,
      "low": 1.3200000524520874,
      "close": 1.3799999952316284,
      "volume": 460900
    },
    {
      "time": "2026-06-24",
      "open": 1.399999976158142,
      "high": 1.4800000190734863,
      "low": 1.3799999952316284,
      "close": 1.3899999856948853,
      "volume": 648300
    },
    {
      "time": "2026-06-25",
      "open": 1.3799999952316284,
      "high": 1.4299999475479126,
      "low": 1.350000023841858,
      "close": 1.350000023841858,
      "volume": 370600
    },
    {
      "time": "2026-06-26",
      "open": 1.350000023841858,
      "high": 1.409999966621399,
      "low": 1.350000023841858,
      "close": 1.409999966621399,
      "volume": 379800
    },
    {
      "time": "2026-06-29",
      "open": 1.399999976158142,
      "high": 1.4900000095367432,
      "low": 1.399999976158142,
      "close": 1.4800000190734863,
      "volume": 771700
    },
    {
      "time": "2026-06-30",
      "open": 1.4800000190734863,
      "high": 1.5099999904632568,
      "low": 1.409999966621399,
      "close": 1.440000057220459,
      "volume": 617000
    },
    {
      "time": "2026-07-01",
      "open": 1.399999976158142,
      "high": 1.4550000429153442,
      "low": 1.3949999809265137,
      "close": 1.4299999475479126,
      "volume": 260900
    },
    {
      "time": "2026-07-02",
      "open": 1.4299999475479126,
      "high": 1.5099999904632568,
      "low": 1.4299999475479126,
      "close": 1.4500000476837158,
      "volume": 445900
    },
    {
      "time": "2026-07-06",
      "open": 1.4800000190734863,
      "high": 1.5049999952316284,
      "low": 1.4500000476837158,
      "close": 1.4600000381469727,
      "volume": 555900
    },
    {
      "time": "2026-07-07",
      "open": 1.4800000190734863,
      "high": 1.4800000190734863,
      "low": 1.399999976158142,
      "close": 1.4700000286102295,
      "volume": 457700
    },
    {
      "time": "2026-07-08",
      "open": 1.5,
      "high": 1.5099999904632568,
      "low": 1.399999976158142,
      "close": 1.4700000286102295,
      "volume": 1245800
    },
    {
      "time": "2026-07-09",
      "open": 1.4800000190734863,
      "high": 1.4800000190734863,
      "low": 1.399999976158142,
      "close": 1.4600000381469727,
      "volume": 547800
    },
    {
      "time": "2026-07-10",
      "open": 1.4600000381469727,
      "high": 1.4600000381469727,
      "low": 1.399999976158142,
      "close": 1.440000057220459,
      "volume": 507000
    },
    {
      "time": "2026-07-13",
      "open": 1.4500000476837158,
      "high": 1.4800000190734863,
      "low": 1.3799999952316284,
      "close": 1.4199999570846558,
      "volume": 1130400
    },
    {
      "time": "2026-07-14",
      "open": 1.4299999475479126,
      "high": 1.5299999713897705,
      "low": 1.409999966621399,
      "close": 1.440000057220459,
      "volume": 1463900
    },
    {
      "time": "2026-07-15",
      "open": 1.4700000286102295,
      "high": 1.5099999904632568,
      "low": 1.440000057220459,
      "close": 1.4700000286102295,
      "volume": 524100
    },
    {
      "time": "2026-07-16",
      "open": 1.4299999475479126,
      "high": 1.4600000381469727,
      "low": 1.3300000429153442,
      "close": 1.3300000429153442,
      "volume": 1003100
    },
    {
      "time": "2026-07-17",
      "open": 1.3300000429153442,
      "high": 1.350000023841858,
      "low": 1.2799999713897705,
      "close": 1.2999999523162842,
      "volume": 481700
    },
    {
      "time": "2026-07-20",
      "open": 1.3300000429153442,
      "high": 1.3300000429153442,
      "low": 1.2699999809265137,
      "close": 1.2799999713897705,
      "volume": 506600
    },
    {
      "time": "2026-07-21",
      "open": 1.2999999523162842,
      "high": 1.350000023841858,
      "low": 1.281000018119812,
      "close": 1.3300000429153442,
      "volume": 360400
    },
    {
      "time": "2026-07-22",
      "open": 1.2999999523162842,
      "high": 1.3200000524520874,
      "low": 1.274999976158142,
      "close": 1.2999999523162842,
      "volume": 328500
    },
    {
      "time": "2026-07-23",
      "open": 1.2799999713897705,
      "high": 1.2990000247955322,
      "low": 1.2599999904632568,
      "close": 1.2799999713897705,
      "volume": 446700
    },
    {
      "time": "2026-07-24",
      "open": 1.2799999713897705,
      "high": 1.2999999523162842,
      "low": 1.2400000095367432,
      "close": 1.2400000095367432,
      "volume": 404700
    },
    {
      "time": "2026-07-27",
      "open": 1.2899999618530273,
      "high": 1.315000057220459,
      "low": 1.2599999904632568,
      "close": 1.2799999713897705,
      "volume": 359500
    },
    {
      "time": "2026-07-28",
      "open": 1.2699999809265137,
      "high": 1.309999942779541,
      "low": 1.2200000286102295,
      "close": 1.2400000095367432,
      "volume": 520500
    },
    {
      "time": "2026-07-29",
      "open": 1.25,
      "high": 1.2599999904632568,
      "low": 1.190000057220459,
      "close": 1.2000000476837158,
      "volume": 504600
    },
    {
      "time": "2026-07-30",
      "open": 1.2200000286102295,
      "high": 1.2699999809265137,
      "low": 1.190000057220459,
      "close": 1.25,
      "volume": 290600
    },
    {
      "time": "2026-07-31",
      "open": 1.25,
      "high": 1.2699999809265137,
      "low": 1.2100000381469727,
      "close": 1.25,
      "volume": 231900
    },
    {
      "time": "2026-08-03",
      "open": 1.25,
      "high": 1.3200000524520874,
      "low": 1.2300000190734863,
      "close": 1.3200000524520874,
      "volume": 649800
    },
    {
      "time": "2026-08-04",
      "open": 1.3200000524520874,
      "high": 1.3799999952316284,
      "low": 1.309999942779541,
      "close": 1.3600000143051147,
      "volume": 384200
    },
    {
      "time": "2026-08-05",
      "open": 1.3799999952316284,
      "high": 1.409999966621399,
      "low": 1.3600000143051147,
      "close": 1.399999976158142,
      "volume": 276100
    },
    {
      "time": "2026-08-06",
      "open": 1.4700000286102295,
      "high": 1.4700000286102295,
      "low": 1.3799999952316284,
      "close": 1.4199999570846558,
      "volume": 347400
    },
    {
      "time": "2026-08-07",
      "open": 1.4199999570846558,
      "high": 1.440000057220459,
      "low": 1.3899999856948853,
      "close": 1.4199999570846558,
      "volume": 333300
    },
    {
      "time": "2026-08-10",
      "open": 1.3799999952316284,
      "high": 1.409999966621399,
      "low": 1.3799999952316284,
      "close": 1.409999966621399,
      "volume": 202800
    },
    {
      "time": "2026-08-11",
      "open": 1.399999976158142,
      "high": 1.409999966621399,
      "low": 1.3600000143051147,
      "close": 1.3799999952316284,
      "volume": 276300
    },
    {
      "time": "2026-08-12",
      "open": 1.350000023841858,
      "high": 1.3899999856948853,
      "low": 1.3350000381469727,
      "close": 1.3799999952316284,
      "volume": 179600
    },
    {
      "time": "2026-08-13",
      "open": 1.3600000143051147,
      "high": 1.3849999904632568,
      "low": 1.340000033378601,
      "close": 1.340000033378601,
      "volume": 179100
    },
    {
      "time": "2026-08-14",
      "open": 1.340000033378601,
      "high": 1.399999976158142,
      "low": 1.340000033378601,
      "close": 1.399999976158142,
      "volume": 568800
    },
    {
      "time": "2026-08-17",
      "open": 1.399999976158142,
      "high": 1.399999976158142,
      "low": 1.350000023841858,
      "close": 1.3899999856948853,
      "volume": 266800
    },
    {
      "time": "2026-08-18",
      "open": 1.3899999856948853,
      "high": 1.399999976158142,
      "low": 1.3600000143051147,
      "close": 1.3700000047683716,
      "volume": 235800
    },
    {
      "time": "2026-08-19",
      "open": 1.399999976158142,
      "high": 1.4199999570846558,
      "low": 1.3799999952316284,
      "close": 1.3899999856948853,
      "volume": 337000
    },
    {
      "time": "2026-08-20",
      "open": 1.3700000047683716,
      "high": 1.399999976158142,
      "low": 1.3600000143051147,
      "close": 1.3799999952316284,
      "volume": 223300
    },
    {
      "time": "2026-08-21",
      "open": 1.3799999952316284,
      "high": 1.4049999713897705,
      "low": 1.350000023841858,
      "close": 1.3899999856948853,
      "volume": 379800
    },
    {
      "time": "2026-08-24",
      "open": 1.399999976158142,
      "high": 1.399999976158142,
      "low": 1.3250000476837158,
      "close": 1.350000023841858,
      "volume": 228000
    },
    {
      "time": "2026-08-25",
      "open": 1.399999976158142,
      "high": 1.4600000381469727,
      "low": 1.3600000143051147,
      "close": 1.409999966621399,
      "volume": 938000
    },
    {
      "time": "2026-08-26",
      "open": 1.409999966621399,
      "high": 1.4709999561309814,
      "low": 1.3849999904632568,
      "close": 1.3899999856948853,
      "volume": 556600
    },
    {
      "time": "2026-08-27",
      "open": 1.399999976158142,
      "high": 1.399999976158142,
      "low": 1.3700000047683716,
      "close": 1.3799999952316284,
      "volume": 263000
    },
    {
      "time": "2026-08-28",
      "open": 1.3799999952316284,
      "high": 1.3799999952316284,
      "low": 1.3200000524520874,
      "close": 1.3300000429153442,
      "volume": 361300
    },
    {
      "time": "2026-08-31",
      "open": 1.3300000429153442,
      "high": 1.3300000429153442,
      "low": 1.2949999570846558,
      "close": 1.309999942779541,
      "volume": 258500
    },
    {
      "time": "2026-09-01",
      "open": 1.2999999523162842,
      "high": 1.3200000524520874,
      "low": 1.2799999713897705,
      "close": 1.2999999523162842,
      "volume": 331300
    },
    {
      "time": "2026-09-02",
      "open": 1.399999976158142,
      "high": 1.4600000381469727,
      "low": 1.3550000190734863,
      "close": 1.3700000047683716,
      "volume": 865700
    },
    {
      "time": "2026-09-03",
      "open": 1.3799999952316284,
      "high": 1.399999976158142,
      "low": 1.309999942779541,
      "close": 1.3300000429153442,
      "volume": 467000
    },
    {
      "time": "2026-09-04",
      "open": 1.350000023841858,
      "high": 1.350000023841858,
      "low": 1.2999999523162842,
      "close": 1.3200000524520874,
      "volume": 243200
    },
    {
      "time": "2026-09-08",
      "open": 1.3200000524520874,
      "high": 1.3480000495910645,
      "low": 1.2999999523162842,
      "close": 1.309999942779541,
      "volume": 222500
    },
    {
      "time": "2026-09-09",
      "open": 1.3300000429153442,
      "high": 1.3799999952316284,
      "low": 1.3250000476837158,
      "close": 1.3300000429153442,
      "volume": 553700
    },
    {
      "time": "2026-09-10",
      "open": 1.3600000143051147,
      "high": 1.3600000143051147,
      "low": 1.2999999523162842,
      "close": 1.309999942779541,
      "volume": 333200
    },
    {
      "time": "2026-09-11",
      "open": 1.3200000524520874,
      "high": 1.3200000524520874,
      "low": 1.2699999809265137,
      "close": 1.2999999523162842,
      "volume": 681400
    },
    {
      "time": "2026-09-14",
      "open": 1.2999999523162842,
      "high": 1.3949999809265137,
      "low": 1.309999942779541,
      "close": 1.375,
      "volume": 576388
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 1.3844599997997284
    },
    {
      "time": "2025-11-24",
      "value": 1.3700399994850159
    },
    {
      "time": "2025-11-25",
      "value": 1.3572399997711182
    },
    {
      "time": "2025-11-26",
      "value": 1.3476399993896484
    },
    {
      "time": "2025-11-28",
      "value": 1.3398399972915649
    },
    {
      "time": "2025-12-01",
      "value": 1.3328399991989135
    },
    {
      "time": "2025-12-02",
      "value": 1.3260399985313416
    },
    {
      "time": "2025-12-03",
      "value": 1.3178399991989136
    },
    {
      "time": "2025-12-04",
      "value": 1.3098399996757508
    },
    {
      "time": "2025-12-05",
      "value": 1.3024399995803833
    },
    {
      "time": "2025-12-08",
      "value": 1.2946399998664857
    },
    {
      "time": "2025-12-09",
      "value": 1.2896399998664856
    },
    {
      "time": "2025-12-10",
      "value": 1.2864400005340577
    },
    {
      "time": "2025-12-11",
      "value": 1.2860400009155273
    },
    {
      "time": "2025-12-12",
      "value": 1.2772400021553039
    },
    {
      "time": "2025-12-15",
      "value": 1.2696400022506713
    },
    {
      "time": "2025-12-16",
      "value": 1.2596400022506713
    },
    {
      "time": "2025-12-17",
      "value": 1.2468400025367736
    },
    {
      "time": "2025-12-18",
      "value": 1.2346400046348571
    },
    {
      "time": "2025-12-19",
      "value": 1.2246400046348571
    },
    {
      "time": "2025-12-22",
      "value": 1.2208400058746338
    },
    {
      "time": "2025-12-23",
      "value": 1.2166400051116943
    },
    {
      "time": "2025-12-24",
      "value": 1.2168400049209596
    },
    {
      "time": "2025-12-26",
      "value": 1.219440004825592
    },
    {
      "time": "2025-12-29",
      "value": 1.2214400053024292
    },
    {
      "time": "2025-12-30",
      "value": 1.2224400067329406
    },
    {
      "time": "2025-12-31",
      "value": 1.2266400051116944
    },
    {
      "time": "2026-01-02",
      "value": 1.2314400053024293
    },
    {
      "time": "2026-01-05",
      "value": 1.2344400048255921
    },
    {
      "time": "2026-01-06",
      "value": 1.235840003490448
    },
    {
      "time": "2026-01-07",
      "value": 1.2398400044441222
    },
    {
      "time": "2026-01-08",
      "value": 1.2430400037765503
    },
    {
      "time": "2026-01-09",
      "value": 1.24764000415802
    },
    {
      "time": "2026-01-12",
      "value": 1.253040006160736
    },
    {
      "time": "2026-01-13",
      "value": 1.257840006351471
    },
    {
      "time": "2026-01-14",
      "value": 1.266040005683899
    },
    {
      "time": "2026-01-15",
      "value": 1.274640007019043
    },
    {
      "time": "2026-01-16",
      "value": 1.2874400067329406
    },
    {
      "time": "2026-01-20",
      "value": 1.3088400077819824
    },
    {
      "time": "2026-01-21",
      "value": 1.3336400055885316
    },
    {
      "time": "2026-01-22",
      "value": 1.3592400074005127
    },
    {
      "time": "2026-01-23",
      "value": 1.3874400067329407
    },
    {
      "time": "2026-01-26",
      "value": 1.417440004348755
    },
    {
      "time": "2026-01-27",
      "value": 1.4550400042533875
    },
    {
      "time": "2026-01-28",
      "value": 1.4904400038719177
    },
    {
      "time": "2026-01-29",
      "value": 1.5174400067329408
    },
    {
      "time": "2026-01-30",
      "value": 1.5456400084495545
    },
    {
      "time": "2026-02-02",
      "value": 1.5642400097846985
    },
    {
      "time": "2026-02-03",
      "value": 1.5858400094509124
    },
    {
      "time": "2026-02-04",
      "value": 1.6112200117111206
    },
    {
      "time": "2026-02-05",
      "value": 1.6311800110340118
    },
    {
      "time": "2026-02-06",
      "value": 1.6508000111579895
    },
    {
      "time": "2026-02-09",
      "value": 1.6710000109672547
    },
    {
      "time": "2026-02-10",
      "value": 1.6872000122070312
    },
    {
      "time": "2026-02-11",
      "value": 1.6990000128746032
    },
    {
      "time": "2026-02-12",
      "value": 1.7144000124931336
    },
    {
      "time": "2026-02-13",
      "value": 1.7292000126838685
    },
    {
      "time": "2026-02-17",
      "value": 1.7462000131607056
    },
    {
      "time": "2026-02-18",
      "value": 1.7638000106811524
    },
    {
      "time": "2026-02-19",
      "value": 1.781400008201599
    },
    {
      "time": "2026-02-20",
      "value": 1.7984000062942505
    },
    {
      "time": "2026-02-23",
      "value": 1.8146000075340272
    },
    {
      "time": "2026-02-24",
      "value": 1.8354000091552733
    },
    {
      "time": "2026-02-25",
      "value": 1.8490000081062317
    },
    {
      "time": "2026-02-26",
      "value": 1.8654000091552734
    },
    {
      "time": "2026-02-27",
      "value": 1.8836000084877014
    },
    {
      "time": "2026-03-02",
      "value": 1.9004000067710876
    },
    {
      "time": "2026-03-03",
      "value": 1.90760000705719
    },
    {
      "time": "2026-03-04",
      "value": 1.9148000049591065
    },
    {
      "time": "2026-03-05",
      "value": 1.9210000038146973
    },
    {
      "time": "2026-03-06",
      "value": 1.925200002193451
    },
    {
      "time": "2026-03-09",
      "value": 1.9278000020980834
    },
    {
      "time": "2026-03-10",
      "value": 1.9282000017166139
    },
    {
      "time": "2026-03-11",
      "value": 1.9282000017166139
    },
    {
      "time": "2026-03-12",
      "value": 1.930600001811981
    },
    {
      "time": "2026-03-13",
      "value": 1.9346000003814696
    },
    {
      "time": "2026-03-16",
      "value": 1.9348000001907348
    },
    {
      "time": "2026-03-17",
      "value": 1.9327999997138976
    },
    {
      "time": "2026-03-18",
      "value": 1.9324000000953674
    },
    {
      "time": "2026-03-19",
      "value": 1.931800000667572
    },
    {
      "time": "2026-03-20",
      "value": 1.9284000015258789
    },
    {
      "time": "2026-03-23",
      "value": 1.9250000023841858
    },
    {
      "time": "2026-03-24",
      "value": 1.9212000036239625
    },
    {
      "time": "2026-03-25",
      "value": 1.9192000031471252
    },
    {
      "time": "2026-03-26",
      "value": 1.9158000040054322
    },
    {
      "time": "2026-03-27",
      "value": 1.90900000333786
    },
    {
      "time": "2026-03-30",
      "value": 1.903400001525879
    },
    {
      "time": "2026-03-31",
      "value": 1.8966000008583068
    },
    {
      "time": "2026-04-01",
      "value": 1.8794000005722047
    },
    {
      "time": "2026-04-02",
      "value": 1.8592000031471252
    },
    {
      "time": "2026-04-06",
      "value": 1.8370000004768372
    },
    {
      "time": "2026-04-07",
      "value": 1.8098000025749206
    },
    {
      "time": "2026-04-08",
      "value": 1.782200005054474
    },
    {
      "time": "2026-04-09",
      "value": 1.7472000050544738
    },
    {
      "time": "2026-04-10",
      "value": 1.7172000050544738
    },
    {
      "time": "2026-04-13",
      "value": 1.6966000032424926
    },
    {
      "time": "2026-04-14",
      "value": 1.6758000016212464
    },
    {
      "time": "2026-04-15",
      "value": 1.6653999996185302
    },
    {
      "time": "2026-04-16",
      "value": 1.6520000004768371
    },
    {
      "time": "2026-04-17",
      "value": 1.6361999988555909
    },
    {
      "time": "2026-04-20",
      "value": 1.6261999988555909
    },
    {
      "time": "2026-04-21",
      "value": 1.613199999332428
    },
    {
      "time": "2026-04-22",
      "value": 1.6007999992370605
    },
    {
      "time": "2026-04-23",
      "value": 1.5885999989509583
    },
    {
      "time": "2026-04-24",
      "value": 1.5785999989509583
    },
    {
      "time": "2026-04-27",
      "value": 1.5639999985694886
    },
    {
      "time": "2026-04-28",
      "value": 1.5505999994277955
    },
    {
      "time": "2026-04-29",
      "value": 1.5371999979019164
    },
    {
      "time": "2026-04-30",
      "value": 1.5222000002861023
    },
    {
      "time": "2026-05-01",
      "value": 1.5074000024795533
    },
    {
      "time": "2026-05-04",
      "value": 1.4936000037193298
    },
    {
      "time": "2026-05-05",
      "value": 1.4782000017166137
    },
    {
      "time": "2026-05-06",
      "value": 1.456800000667572
    },
    {
      "time": "2026-05-07",
      "value": 1.4366000008583069
    },
    {
      "time": "2026-05-08",
      "value": 1.4194000005722045
    },
    {
      "time": "2026-05-11",
      "value": 1.4003999996185303
    },
    {
      "time": "2026-05-12",
      "value": 1.3851999998092652
    },
    {
      "time": "2026-05-13",
      "value": 1.3807999992370605
    },
    {
      "time": "2026-05-14",
      "value": 1.376800000667572
    },
    {
      "time": "2026-05-15",
      "value": 1.3714000010490417
    },
    {
      "time": "2026-05-18",
      "value": 1.3658000016212464
    },
    {
      "time": "2026-05-19",
      "value": 1.3606000018119813
    },
    {
      "time": "2026-05-20",
      "value": 1.3564000010490418
    },
    {
      "time": "2026-05-21",
      "value": 1.3505999994277955
    },
    {
      "time": "2026-05-22",
      "value": 1.344799997806549
    },
    {
      "time": "2026-05-26",
      "value": 1.3407999992370605
    },
    {
      "time": "2026-05-27",
      "value": 1.3361999988555908
    },
    {
      "time": "2026-05-28",
      "value": 1.3319999980926513
    },
    {
      "time": "2026-05-29",
      "value": 1.3299999976158141
    },
    {
      "time": "2026-06-01",
      "value": 1.3259999966621399
    },
    {
      "time": "2026-06-02",
      "value": 1.3237999963760376
    },
    {
      "time": "2026-06-03",
      "value": 1.322599995136261
    },
    {
      "time": "2026-06-04",
      "value": 1.3237999939918519
    },
    {
      "time": "2026-06-05",
      "value": 1.3215999937057494
    },
    {
      "time": "2026-06-08",
      "value": 1.3193999934196472
    },
    {
      "time": "2026-06-09",
      "value": 1.319199993610382
    },
    {
      "time": "2026-06-10",
      "value": 1.3183999943733216
    },
    {
      "time": "2026-06-11",
      "value": 1.3163999938964843
    },
    {
      "time": "2026-06-12",
      "value": 1.315599992275238
    },
    {
      "time": "2026-06-15",
      "value": 1.3161999917030334
    },
    {
      "time": "2026-06-16",
      "value": 1.3167999935150148
    },
    {
      "time": "2026-06-17",
      "value": 1.319199993610382
    },
    {
      "time": "2026-06-18",
      "value": 1.32239999294281
    },
    {
      "time": "2026-06-22",
      "value": 1.3259999918937684
    },
    {
      "time": "2026-06-23",
      "value": 1.3279999923706054
    },
    {
      "time": "2026-06-24",
      "value": 1.3285999917984008
    },
    {
      "time": "2026-06-25",
      "value": 1.3281999921798706
    },
    {
      "time": "2026-06-26",
      "value": 1.3279999923706054
    },
    {
      "time": "2026-06-29",
      "value": 1.3309999918937683
    },
    {
      "time": "2026-06-30",
      "value": 1.3327999925613403
    },
    {
      "time": "2026-07-01",
      "value": 1.3331999921798705
    },
    {
      "time": "2026-07-02",
      "value": 1.3357999920845032
    },
    {
      "time": "2026-07-06",
      "value": 1.3377999925613404
    },
    {
      "time": "2026-07-07",
      "value": 1.3419999933242799
    },
    {
      "time": "2026-07-08",
      "value": 1.3459999942779541
    },
    {
      "time": "2026-07-09",
      "value": 1.3503999948501586
    },
    {
      "time": "2026-07-10",
      "value": 1.3541999959945679
    },
    {
      "time": "2026-07-13",
      "value": 1.3565999960899353
    },
    {
      "time": "2026-07-14",
      "value": 1.3587999963760375
    },
    {
      "time": "2026-07-15",
      "value": 1.3613999962806702
    },
    {
      "time": "2026-07-16",
      "value": 1.3601999974250794
    },
    {
      "time": "2026-07-17",
      "value": 1.3583999967575073
    },
    {
      "time": "2026-07-20",
      "value": 1.3569999957084655
    },
    {
      "time": "2026-07-21",
      "value": 1.3573999977111817
    },
    {
      "time": "2026-07-22",
      "value": 1.3569999957084655
    },
    {
      "time": "2026-07-23",
      "value": 1.35639999628067
    },
    {
      "time": "2026-07-24",
      "value": 1.3549999976158142
    },
    {
      "time": "2026-07-27",
      "value": 1.354799997806549
    },
    {
      "time": "2026-07-28",
      "value": 1.3523999977111816
    },
    {
      "time": "2026-07-29",
      "value": 1.3511999988555907
    },
    {
      "time": "2026-07-30",
      "value": 1.3509999990463257
    },
    {
      "time": "2026-07-31",
      "value": 1.351399998664856
    },
    {
      "time": "2026-08-03",
      "value": 1.352000000476837
    },
    {
      "time": "2026-08-04",
      "value": 1.3536000013351441
    },
    {
      "time": "2026-08-05",
      "value": 1.3560000014305116
    },
    {
      "time": "2026-08-06",
      "value": 1.3577999997138976
    },
    {
      "time": "2026-08-07",
      "value": 1.36
    },
    {
      "time": "2026-08-10",
      "value": 1.3624000000953673
    },
    {
      "time": "2026-08-11",
      "value": 1.3622000002861023
    },
    {
      "time": "2026-08-12",
      "value": 1.3638000011444091
    },
    {
      "time": "2026-08-13",
      "value": 1.3636000013351441
    },
    {
      "time": "2026-08-14",
      "value": 1.3630000019073487
    },
    {
      "time": "2026-08-17",
      "value": 1.3608000016212463
    },
    {
      "time": "2026-08-18",
      "value": 1.3610000014305115
    },
    {
      "time": "2026-08-19",
      "value": 1.363400001525879
    },
    {
      "time": "2026-08-20",
      "value": 1.3650000023841857
    },
    {
      "time": "2026-08-21",
      "value": 1.3674000024795532
    },
    {
      "time": "2026-08-24",
      "value": 1.3684000039100648
    },
    {
      "time": "2026-08-25",
      "value": 1.370600004196167
    },
    {
      "time": "2026-08-26",
      "value": 1.3712000036239624
    },
    {
      "time": "2026-08-27",
      "value": 1.3724000024795533
    },
    {
      "time": "2026-08-28",
      "value": 1.3726000022888183
    },
    {
      "time": "2026-08-31",
      "value": 1.3708000016212463
    },
    {
      "time": "2026-09-01",
      "value": 1.3692000007629395
    },
    {
      "time": "2026-09-02",
      "value": 1.3690000009536742
    },
    {
      "time": "2026-09-03",
      "value": 1.3678000020980834
    },
    {
      "time": "2026-09-04",
      "value": 1.3672000026702882
    },
    {
      "time": "2026-09-08",
      "value": 1.365200002193451
    },
    {
      "time": "2026-09-09",
      "value": 1.362200002670288
    },
    {
      "time": "2026-09-10",
      "value": 1.3596000003814697
    },
    {
      "time": "2026-09-11",
      "value": 1.3570000004768372
    },
    {
      "time": "2026-09-14",
      "value": 1.355499999523163
    }
  ],
  "analysis": null
}