{
  "ok": true,
  "cached": false,
  "ticker": "NTHI",
  "price": 3.88,
  "above_50dma": false,
  "insider_buys_last_30d": [
    {
      "owner": "Heshmatpour Amir F",
      "title": "CEO, President",
      "is_csuite": 1,
      "value": 135620,
      "avg_price": 3.67,
      "filing_date": "2026-09-14"
    },
    {
      "owner": "CHEN THOMAS C",
      "title": "CEO",
      "is_csuite": 1,
      "value": 69998,
      "avg_price": 5.49,
      "filing_date": "2026-08-20"
    },
    {
      "owner": "Heshmatpour Amir F",
      "title": "CEO, President",
      "is_csuite": 1,
      "value": 49860,
      "avg_price": 5.54,
      "filing_date": "2026-08-18"
    },
    {
      "owner": "Heshmatpour Amir F",
      "title": "CEO, President",
      "is_csuite": 1,
      "value": 58580,
      "avg_price": 3.91,
      "filing_date": "2026-08-17"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "NeOnc Technologies Holdings, Inc. Announces Pricing of $15 Million Registered Direct Offering Priced At-The-Market Under Nasdaq Rules with New and Existing Institutional Investors",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/ad040971-9aa1-3bd0-a56a-b6df1289d642/neonc-technologies-holdings%2C.html",
      "published": "2026-09-09"
    },
    {
      "title": "NeOnc Technologies Holdings Inc (NTHI) (Q2 2026) Earnings Call Highlights: First Annual Meeting ...",
      "publisher": "GuruFocus.com",
      "link": "https://finance.yahoo.com/markets/stocks/articles/neonc-technologies-holdings-inc-nthi-173144379.html",
      "published": "2026-08-17"
    },
    {
      "title": "Stonegate Capital Partners Updates Coverage on NeOnc Technologies Holdings, Inc. (NTHI) 2Q26",
      "publisher": "TMX Newsfile",
      "link": "https://finance.yahoo.com/healthcare/articles/stonegate-capital-partners-updates-coverage-201800308.html",
      "published": "2026-08-13"
    },
    {
      "title": "NeOnc Technologies shares jump after positive Phase 2a glioma results",
      "publisher": "InvestorsHub",
      "link": "https://finance.yahoo.com/m/66303a2c-3d63-38b9-8453-70df047f9bd5/neonc-technologies-shares.html",
      "published": "2026-08-12"
    },
    {
      "title": "NeOnc's NEO100 Phase 2a Brain Cancer Study Beats Historical Benchmark by Nearly 2.5x",
      "publisher": "TMX Newsfile",
      "link": "https://finance.yahoo.com/healthcare/articles/neoncs-neo100-phase-2a-brain-132500471.html",
      "published": "2026-08-12"
    },
    {
      "title": "NeOnc Technologies Reports Positive Topline Phase 2a Results for Intranasal NEO100 in Recurrent IDH1-Mutant High-Grade Glioma",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/neonc-technologies-reports-positive-topline-120000361.html",
      "published": "2026-08-12"
    },
    {
      "title": "NTHI Brain Cancer Phase 2 Data Expected to Spark Triple Confluence",
      "publisher": "TMX Newsfile",
      "link": "https://finance.yahoo.com/healthcare/articles/nthi-brain-cancer-phase-2-124400750.html",
      "published": "2026-08-11"
    },
    {
      "title": "NeOnc Technologies to Host Investor Conference Call to Discuss Topline Phase 2a Results for Intranasal NEO100 in Recurrent IDH1-Mutant High-Grade Glioma",
      "publisher": "Stocktwits",
      "link": "https://finance.yahoo.com/m/d263ff85-2853-3bb5-a2d3-53095c503741/neonc-technologies-to-host.html",
      "published": "2026-08-10"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 10.5,
      "high": 10.923999786376953,
      "low": 9.970000267028809,
      "close": 9.970000267028809,
      "volume": 109900
    },
    {
      "time": "2025-09-16",
      "open": 9.960000038146973,
      "high": 10.595000267028809,
      "low": 8.347999572753906,
      "close": 10.140000343322754,
      "volume": 84500
    },
    {
      "time": "2025-09-17",
      "open": 9.949999809265137,
      "high": 10.85099983215332,
      "low": 9.949999809265137,
      "close": 10.609999656677246,
      "volume": 77700
    },
    {
      "time": "2025-09-18",
      "open": 10.760000228881836,
      "high": 12.25,
      "low": 10.510000228881836,
      "close": 12.09000015258789,
      "volume": 200900
    },
    {
      "time": "2025-09-19",
      "open": 12.199999809265137,
      "high": 12.4350004196167,
      "low": 11.100000381469727,
      "close": 11.989999771118164,
      "volume": 659900
    },
    {
      "time": "2025-09-22",
      "open": 12.25,
      "high": 12.914999961853027,
      "low": 11.604999542236328,
      "close": 11.9399995803833,
      "volume": 195700
    },
    {
      "time": "2025-09-23",
      "open": 11.970000267028809,
      "high": 12.260000228881836,
      "low": 11.119999885559082,
      "close": 11.880000114440918,
      "volume": 119500
    },
    {
      "time": "2025-09-24",
      "open": 12,
      "high": 12.199999809265137,
      "low": 11.300000190734863,
      "close": 12,
      "volume": 92500
    },
    {
      "time": "2025-09-25",
      "open": 11.949999809265137,
      "high": 11.949999809265137,
      "low": 10.369999885559082,
      "close": 10.369999885559082,
      "volume": 81900
    },
    {
      "time": "2025-09-26",
      "open": 10.170000076293945,
      "high": 10.470000267028809,
      "low": 9.84000015258789,
      "close": 10.100000381469727,
      "volume": 67300
    },
    {
      "time": "2025-09-29",
      "open": 10.279999732971191,
      "high": 10.279999732971191,
      "low": 8.819999694824219,
      "close": 8.949999809265137,
      "volume": 75400
    },
    {
      "time": "2025-09-30",
      "open": 8.739999771118164,
      "high": 9.220000267028809,
      "low": 8.529999732971191,
      "close": 9.079999923706055,
      "volume": 44700
    },
    {
      "time": "2025-10-01",
      "open": 8.789999961853027,
      "high": 9.880000114440918,
      "low": 8.600000381469727,
      "close": 9.869999885559082,
      "volume": 24300
    },
    {
      "time": "2025-10-02",
      "open": 9.989999771118164,
      "high": 11.569999694824219,
      "low": 9.800000190734863,
      "close": 11.390000343322754,
      "volume": 39600
    },
    {
      "time": "2025-10-03",
      "open": 11.65999984741211,
      "high": 11.800000190734863,
      "low": 10.720000267028809,
      "close": 11.529999732971191,
      "volume": 43900
    },
    {
      "time": "2025-10-06",
      "open": 11.5,
      "high": 12.28499984741211,
      "low": 11.276000022888184,
      "close": 11.960000038146973,
      "volume": 38700
    },
    {
      "time": "2025-10-07",
      "open": 11.979999542236328,
      "high": 12.210000038146973,
      "low": 10.614999771118164,
      "close": 12.09000015258789,
      "volume": 38700
    },
    {
      "time": "2025-10-08",
      "open": 12.25,
      "high": 12.989999771118164,
      "low": 11.930000305175781,
      "close": 12.09000015258789,
      "volume": 56400
    },
    {
      "time": "2025-10-09",
      "open": 12.09000015258789,
      "high": 12.100000381469727,
      "low": 11.760000228881836,
      "close": 11.979999542236328,
      "volume": 27200
    },
    {
      "time": "2025-10-10",
      "open": 12.09000015258789,
      "high": 12.09000015258789,
      "low": 11.5,
      "close": 11.670000076293945,
      "volume": 67900
    },
    {
      "time": "2025-10-13",
      "open": 12.09000015258789,
      "high": 12.09000015258789,
      "low": 11.010000228881836,
      "close": 11.305000305175781,
      "volume": 38300
    },
    {
      "time": "2025-10-14",
      "open": 11.420000076293945,
      "high": 11.420000076293945,
      "low": 10.609999656677246,
      "close": 10.989999771118164,
      "volume": 21300
    },
    {
      "time": "2025-10-15",
      "open": 10.979999542236328,
      "high": 11.010000228881836,
      "low": 10.550000190734863,
      "close": 10.84000015258789,
      "volume": 35400
    },
    {
      "time": "2025-10-16",
      "open": 10.970000267028809,
      "high": 11.199999809265137,
      "low": 10.199999809265137,
      "close": 10.479999542236328,
      "volume": 25600
    },
    {
      "time": "2025-10-17",
      "open": 10.479999542236328,
      "high": 10.779999732971191,
      "low": 10.0600004196167,
      "close": 10.350000381469727,
      "volume": 41500
    },
    {
      "time": "2025-10-20",
      "open": 10.25,
      "high": 10.25,
      "low": 9.824999809265137,
      "close": 9.899999618530273,
      "volume": 30300
    },
    {
      "time": "2025-10-21",
      "open": 9.989999771118164,
      "high": 9.989999771118164,
      "low": 9.039999961853027,
      "close": 9.470000267028809,
      "volume": 27700
    },
    {
      "time": "2025-10-22",
      "open": 9.1899995803833,
      "high": 9.5,
      "low": 8.699999809265137,
      "close": 9,
      "volume": 38700
    },
    {
      "time": "2025-10-23",
      "open": 9.234999656677246,
      "high": 9.234999656677246,
      "low": 8.199999809265137,
      "close": 8.350000381469727,
      "volume": 37600
    },
    {
      "time": "2025-10-24",
      "open": 8.729999542236328,
      "high": 9,
      "low": 8.305000305175781,
      "close": 8.859999656677246,
      "volume": 27500
    },
    {
      "time": "2025-10-27",
      "open": 8.8100004196167,
      "high": 9.220000267028809,
      "low": 8.149999618530273,
      "close": 8.239999771118164,
      "volume": 26600
    },
    {
      "time": "2025-10-28",
      "open": 8.350000381469727,
      "high": 9.145000457763672,
      "low": 8.100000381469727,
      "close": 8.8100004196167,
      "volume": 58100
    },
    {
      "time": "2025-10-29",
      "open": 9.109999656677246,
      "high": 10.038000106811523,
      "low": 8.59000015258789,
      "close": 9.67300033569336,
      "volume": 142800
    },
    {
      "time": "2025-10-30",
      "open": 9.680000305175781,
      "high": 10.77400016784668,
      "low": 9.680000305175781,
      "close": 10.170000076293945,
      "volume": 31800
    },
    {
      "time": "2025-10-31",
      "open": 10.170000076293945,
      "high": 10.289999961853027,
      "low": 9.800000190734863,
      "close": 9.800000190734863,
      "volume": 27500
    },
    {
      "time": "2025-11-03",
      "open": 9.989999771118164,
      "high": 10.5,
      "low": 9.904999732971191,
      "close": 10.1899995803833,
      "volume": 37200
    },
    {
      "time": "2025-11-04",
      "open": 10,
      "high": 10.5,
      "low": 10,
      "close": 10.489999771118164,
      "volume": 29300
    },
    {
      "time": "2025-11-05",
      "open": 10.630000114440918,
      "high": 11.470000267028809,
      "low": 10.270000457763672,
      "close": 11.010000228881836,
      "volume": 31600
    },
    {
      "time": "2025-11-06",
      "open": 11.170000076293945,
      "high": 11.170000076293945,
      "low": 9.850000381469727,
      "close": 9.850000381469727,
      "volume": 34200
    },
    {
      "time": "2025-11-07",
      "open": 9.600000381469727,
      "high": 10.1899995803833,
      "low": 8.930000305175781,
      "close": 10.119999885559082,
      "volume": 121000
    },
    {
      "time": "2025-11-10",
      "open": 10.119999885559082,
      "high": 10.574999809265137,
      "low": 9.84000015258789,
      "close": 10.140000343322754,
      "volume": 76900
    },
    {
      "time": "2025-11-11",
      "open": 10.34000015258789,
      "high": 11.5,
      "low": 10,
      "close": 11.420000076293945,
      "volume": 147800
    },
    {
      "time": "2025-11-12",
      "open": 11.5,
      "high": 12,
      "low": 11.029999732971191,
      "close": 11.829999923706055,
      "volume": 90000
    },
    {
      "time": "2025-11-13",
      "open": 11.805000305175781,
      "high": 11.805000305175781,
      "low": 8.850000381469727,
      "close": 8.979999542236328,
      "volume": 99800
    },
    {
      "time": "2025-11-14",
      "open": 8.729999542236328,
      "high": 9.270000457763672,
      "low": 8.5600004196167,
      "close": 9.079999923706055,
      "volume": 69100
    },
    {
      "time": "2025-11-17",
      "open": 9.100000381469727,
      "high": 9.572999954223633,
      "low": 7.679999828338623,
      "close": 7.960000038146973,
      "volume": 97500
    },
    {
      "time": "2025-11-18",
      "open": 7.869999885559082,
      "high": 7.920000076293945,
      "low": 7.03000020980835,
      "close": 7.059999942779541,
      "volume": 43800
    },
    {
      "time": "2025-11-19",
      "open": 7.110000133514404,
      "high": 7.375999927520752,
      "low": 6.699999809265137,
      "close": 6.730000019073486,
      "volume": 46800
    },
    {
      "time": "2025-11-20",
      "open": 6.909999847412109,
      "high": 7.09499979019165,
      "low": 5.920000076293945,
      "close": 5.929999828338623,
      "volume": 38100
    },
    {
      "time": "2025-11-21",
      "open": 5.949999809265137,
      "high": 6.5,
      "low": 5.579999923706055,
      "close": 5.860000133514404,
      "volume": 85300
    },
    {
      "time": "2025-11-24",
      "open": 5.96999979019165,
      "high": 7.409999847412109,
      "low": 5.829999923706055,
      "close": 7.320000171661377,
      "volume": 88200
    },
    {
      "time": "2025-11-25",
      "open": 7.5,
      "high": 9.45300006866455,
      "low": 7.5,
      "close": 8.84000015258789,
      "volume": 207700
    },
    {
      "time": "2025-11-26",
      "open": 8.84000015258789,
      "high": 9.187999725341797,
      "low": 8.449999809265137,
      "close": 8.574999809265137,
      "volume": 91900
    },
    {
      "time": "2025-11-28",
      "open": 8.569999694824219,
      "high": 9.420000076293945,
      "low": 8.569999694824219,
      "close": 8.949999809265137,
      "volume": 39000
    },
    {
      "time": "2025-12-01",
      "open": 8.6899995803833,
      "high": 8.800000190734863,
      "low": 8.458999633789062,
      "close": 8.529999732971191,
      "volume": 30700
    },
    {
      "time": "2025-12-02",
      "open": 8.550000190734863,
      "high": 9.130000114440918,
      "low": 8.460000038146973,
      "close": 8.720000267028809,
      "volume": 42100
    },
    {
      "time": "2025-12-03",
      "open": 8.670000076293945,
      "high": 9.470000267028809,
      "low": 8.670000076293945,
      "close": 8.960000038146973,
      "volume": 87700
    },
    {
      "time": "2025-12-04",
      "open": 9.020000457763672,
      "high": 9.529999732971191,
      "low": 8.960000038146973,
      "close": 9.350000381469727,
      "volume": 53100
    },
    {
      "time": "2025-12-05",
      "open": 9.350000381469727,
      "high": 9.75,
      "low": 9.09000015258789,
      "close": 9.170000076293945,
      "volume": 75300
    },
    {
      "time": "2025-12-08",
      "open": 9.350000381469727,
      "high": 9.520000457763672,
      "low": 8.949999809265137,
      "close": 9.09000015258789,
      "volume": 38700
    },
    {
      "time": "2025-12-09",
      "open": 9.180000305175781,
      "high": 9.324999809265137,
      "low": 8.699999809265137,
      "close": 8.960000038146973,
      "volume": 50400
    },
    {
      "time": "2025-12-10",
      "open": 8.850000381469727,
      "high": 9.595000267028809,
      "low": 8.630000114440918,
      "close": 9.449999809265137,
      "volume": 91000
    },
    {
      "time": "2025-12-11",
      "open": 8.84000015258789,
      "high": 9.619999885559082,
      "low": 8.789999961853027,
      "close": 9.369999885559082,
      "volume": 39500
    },
    {
      "time": "2025-12-12",
      "open": 9.170000076293945,
      "high": 10.369999885559082,
      "low": 9.170000076293945,
      "close": 10.210000038146973,
      "volume": 43900
    },
    {
      "time": "2025-12-15",
      "open": 10.210000038146973,
      "high": 10.4399995803833,
      "low": 9.819999694824219,
      "close": 9.880000114440918,
      "volume": 45100
    },
    {
      "time": "2025-12-16",
      "open": 9.899999618530273,
      "high": 10.079999923706055,
      "low": 9.220000267028809,
      "close": 9.4399995803833,
      "volume": 112900
    },
    {
      "time": "2025-12-17",
      "open": 9.550000190734863,
      "high": 9.8100004196167,
      "low": 7.710000038146973,
      "close": 7.829999923706055,
      "volume": 61000
    },
    {
      "time": "2025-12-18",
      "open": 7.900000095367432,
      "high": 8.437999725341797,
      "low": 6.75,
      "close": 7.019999980926514,
      "volume": 113200
    },
    {
      "time": "2025-12-19",
      "open": 7.03000020980835,
      "high": 7.320000171661377,
      "low": 6.400000095367432,
      "close": 7.010000228881836,
      "volume": 90800
    },
    {
      "time": "2025-12-22",
      "open": 7.010000228881836,
      "high": 7.900000095367432,
      "low": 7.010000228881836,
      "close": 7.710000038146973,
      "volume": 176300
    },
    {
      "time": "2025-12-23",
      "open": 7.579999923706055,
      "high": 8.449999809265137,
      "low": 7.579999923706055,
      "close": 8.359999656677246,
      "volume": 40700
    },
    {
      "time": "2025-12-24",
      "open": 8.369999885559082,
      "high": 8.539999961853027,
      "low": 8.220000267028809,
      "close": 8.350000381469727,
      "volume": 16000
    },
    {
      "time": "2025-12-26",
      "open": 8.350000381469727,
      "high": 8.6899995803833,
      "low": 8.199999809265137,
      "close": 8.569999694824219,
      "volume": 26000
    },
    {
      "time": "2025-12-29",
      "open": 8.739999771118164,
      "high": 8.84000015258789,
      "low": 8.15999984741211,
      "close": 8.640000343322754,
      "volume": 50700
    },
    {
      "time": "2025-12-30",
      "open": 8.710000038146973,
      "high": 9.125,
      "low": 8.104999542236328,
      "close": 8.210000038146973,
      "volume": 42000
    },
    {
      "time": "2025-12-31",
      "open": 8.289999961853027,
      "high": 8.701000213623047,
      "low": 8.123000144958496,
      "close": 8.270000457763672,
      "volume": 34300
    },
    {
      "time": "2026-01-02",
      "open": 8.470000267028809,
      "high": 8.960000038146973,
      "low": 8.369999885559082,
      "close": 8.880000114440918,
      "volume": 28900
    },
    {
      "time": "2026-01-05",
      "open": 9.020000457763672,
      "high": 9.8100004196167,
      "low": 8.5,
      "close": 9.149999618530273,
      "volume": 66100
    },
    {
      "time": "2026-01-06",
      "open": 9.220000267028809,
      "high": 9.279999732971191,
      "low": 8.739999771118164,
      "close": 8.930000305175781,
      "volume": 26000
    },
    {
      "time": "2026-01-07",
      "open": 9.050000190734863,
      "high": 9.489999771118164,
      "low": 8.781000137329102,
      "close": 9.069999694824219,
      "volume": 75400
    },
    {
      "time": "2026-01-08",
      "open": 9.039999961853027,
      "high": 10.710000038146973,
      "low": 8.890000343322754,
      "close": 9.829999923706055,
      "volume": 143600
    },
    {
      "time": "2026-01-09",
      "open": 9.989999771118164,
      "high": 10.182000160217285,
      "low": 9.319000244140625,
      "close": 10,
      "volume": 72200
    },
    {
      "time": "2026-01-12",
      "open": 10,
      "high": 10.1899995803833,
      "low": 9.420000076293945,
      "close": 9.649999618530273,
      "volume": 48100
    },
    {
      "time": "2026-01-13",
      "open": 10.100000381469727,
      "high": 10.100000381469727,
      "low": 9.420000076293945,
      "close": 9.579999923706055,
      "volume": 61800
    },
    {
      "time": "2026-01-14",
      "open": 9.5600004196167,
      "high": 9.930000305175781,
      "low": 9.0600004196167,
      "close": 9.34000015258789,
      "volume": 70000
    },
    {
      "time": "2026-01-15",
      "open": 9.289999961853027,
      "high": 9.470000267028809,
      "low": 8.5,
      "close": 8.699999809265137,
      "volume": 66100
    },
    {
      "time": "2026-01-16",
      "open": 8.630000114440918,
      "high": 9.210000038146973,
      "low": 8.460000038146973,
      "close": 8.729999542236328,
      "volume": 77200
    },
    {
      "time": "2026-01-20",
      "open": 8.539999961853027,
      "high": 8.539999961853027,
      "low": 8,
      "close": 8.359999656677246,
      "volume": 20700
    },
    {
      "time": "2026-01-21",
      "open": 8.300000190734863,
      "high": 8.380000114440918,
      "low": 7.989999771118164,
      "close": 8.0600004196167,
      "volume": 35000
    },
    {
      "time": "2026-01-22",
      "open": 8.079999923706055,
      "high": 8.829999923706055,
      "low": 8.079999923706055,
      "close": 8.75,
      "volume": 40800
    },
    {
      "time": "2026-01-23",
      "open": 8.680000305175781,
      "high": 9.069999694824219,
      "low": 8.600000381469727,
      "close": 8.949999809265137,
      "volume": 24700
    },
    {
      "time": "2026-01-26",
      "open": 8.949999809265137,
      "high": 9.470000267028809,
      "low": 8.510000228881836,
      "close": 8.899999618530273,
      "volume": 43900
    },
    {
      "time": "2026-01-27",
      "open": 8.989999771118164,
      "high": 9.675000190734863,
      "low": 8.789999961853027,
      "close": 9.130000114440918,
      "volume": 59900
    },
    {
      "time": "2026-01-28",
      "open": 9.119999885559082,
      "high": 10.255000114440918,
      "low": 9.119999885559082,
      "close": 9.760000228881836,
      "volume": 64700
    },
    {
      "time": "2026-01-29",
      "open": 9.710000038146973,
      "high": 9.949999809265137,
      "low": 8.699999809265137,
      "close": 8.75,
      "volume": 57700
    },
    {
      "time": "2026-01-30",
      "open": 8.699999809265137,
      "high": 11.300000190734863,
      "low": 8.699999809265137,
      "close": 9.270000457763672,
      "volume": 279000
    },
    {
      "time": "2026-02-02",
      "open": 9.15999984741211,
      "high": 10.40999984741211,
      "low": 9.15999984741211,
      "close": 9.270000457763672,
      "volume": 82300
    },
    {
      "time": "2026-02-03",
      "open": 9.229999542236328,
      "high": 9.65999984741211,
      "low": 9.050000190734863,
      "close": 9.399999618530273,
      "volume": 84300
    },
    {
      "time": "2026-02-04",
      "open": 9.390000343322754,
      "high": 10.045000076293945,
      "low": 9.1899995803833,
      "close": 9.710000038146973,
      "volume": 45100
    },
    {
      "time": "2026-02-05",
      "open": 9.529999732971191,
      "high": 10,
      "low": 9.199999809265137,
      "close": 9.239999771118164,
      "volume": 86600
    },
    {
      "time": "2026-02-06",
      "open": 9.529999732971191,
      "high": 10.359999656677246,
      "low": 9.220000267028809,
      "close": 9.770000457763672,
      "volume": 76100
    },
    {
      "time": "2026-02-09",
      "open": 9.829999923706055,
      "high": 11.305999755859375,
      "low": 9.369999885559082,
      "close": 10.319999694824219,
      "volume": 77100
    },
    {
      "time": "2026-02-10",
      "open": 10.270000457763672,
      "high": 11.25,
      "low": 9.800000190734863,
      "close": 10.720000267028809,
      "volume": 72600
    },
    {
      "time": "2026-02-11",
      "open": 10.779999732971191,
      "high": 11.376999855041504,
      "low": 10.600000381469727,
      "close": 10.75,
      "volume": 56800
    },
    {
      "time": "2026-02-12",
      "open": 10.760000228881836,
      "high": 10.760000228881836,
      "low": 10.25,
      "close": 10.46500015258789,
      "volume": 60000
    },
    {
      "time": "2026-02-13",
      "open": 10.319999694824219,
      "high": 10.487000465393066,
      "low": 10.029999732971191,
      "close": 10.239999771118164,
      "volume": 43900
    },
    {
      "time": "2026-02-17",
      "open": 10.210000038146973,
      "high": 10.395000457763672,
      "low": 9.03499984741211,
      "close": 9.260000228881836,
      "volume": 52600
    },
    {
      "time": "2026-02-18",
      "open": 9.15999984741211,
      "high": 9.399999618530273,
      "low": 8.619999885559082,
      "close": 8.979999542236328,
      "volume": 75800
    },
    {
      "time": "2026-02-19",
      "open": 8.765000343322754,
      "high": 9.199999809265137,
      "low": 8.5,
      "close": 8.600000381469727,
      "volume": 44600
    },
    {
      "time": "2026-02-20",
      "open": 8.795000076293945,
      "high": 10.279999732971191,
      "low": 8.77299976348877,
      "close": 9.949999809265137,
      "volume": 53400
    },
    {
      "time": "2026-02-23",
      "open": 9.920000076293945,
      "high": 9.920000076293945,
      "low": 9.343000411987305,
      "close": 9.529999732971191,
      "volume": 22000
    },
    {
      "time": "2026-02-24",
      "open": 9.59000015258789,
      "high": 9.970000267028809,
      "low": 9.010000228881836,
      "close": 9.699999809265137,
      "volume": 35000
    },
    {
      "time": "2026-02-25",
      "open": 9.859999656677246,
      "high": 10.180000305175781,
      "low": 9.6899995803833,
      "close": 10.069999694824219,
      "volume": 33100
    },
    {
      "time": "2026-02-26",
      "open": 10.069999694824219,
      "high": 10.09000015258789,
      "low": 9.789999961853027,
      "close": 10.09000015258789,
      "volume": 7600
    },
    {
      "time": "2026-02-27",
      "open": 10,
      "high": 10.390000343322754,
      "low": 9.989999771118164,
      "close": 10.220000267028809,
      "volume": 21400
    },
    {
      "time": "2026-03-02",
      "open": 10.289999961853027,
      "high": 10.420000076293945,
      "low": 9.755000114440918,
      "close": 9.925000190734863,
      "volume": 29400
    },
    {
      "time": "2026-03-03",
      "open": 9.720000267028809,
      "high": 9.84000015258789,
      "low": 8.989999771118164,
      "close": 9.180000305175781,
      "volume": 29900
    },
    {
      "time": "2026-03-04",
      "open": 9.300000190734863,
      "high": 10.100000381469727,
      "low": 9.180000305175781,
      "close": 9.630000114440918,
      "volume": 36500
    },
    {
      "time": "2026-03-05",
      "open": 9.899999618530273,
      "high": 9.899999618530273,
      "low": 9.3100004196167,
      "close": 9.430000305175781,
      "volume": 31300
    },
    {
      "time": "2026-03-06",
      "open": 9.520000457763672,
      "high": 9.569999694824219,
      "low": 9.050000190734863,
      "close": 9.460000038146973,
      "volume": 55600
    },
    {
      "time": "2026-03-09",
      "open": 9.40999984741211,
      "high": 10.119999885559082,
      "low": 9.210000038146973,
      "close": 9.729999542236328,
      "volume": 44500
    },
    {
      "time": "2026-03-10",
      "open": 9.720000267028809,
      "high": 10.079999923706055,
      "low": 9.270000457763672,
      "close": 9.420000076293945,
      "volume": 28200
    },
    {
      "time": "2026-03-11",
      "open": 9.390000343322754,
      "high": 9.614999771118164,
      "low": 9.295000076293945,
      "close": 9.40999984741211,
      "volume": 13800
    },
    {
      "time": "2026-03-12",
      "open": 9.40999984741211,
      "high": 9.654000282287598,
      "low": 8.569999694824219,
      "close": 9,
      "volume": 70800
    },
    {
      "time": "2026-03-13",
      "open": 8.949999809265137,
      "high": 9.494999885559082,
      "low": 8.479999542236328,
      "close": 8.649999618530273,
      "volume": 70200
    },
    {
      "time": "2026-03-16",
      "open": 8.90999984741211,
      "high": 9.670000076293945,
      "low": 8.625,
      "close": 8.970000267028809,
      "volume": 53500
    },
    {
      "time": "2026-03-17",
      "open": 8.90999984741211,
      "high": 9.25,
      "low": 8.850000381469727,
      "close": 8.859999656677246,
      "volume": 17000
    },
    {
      "time": "2026-03-18",
      "open": 9,
      "high": 9,
      "low": 7.960000038146973,
      "close": 8.109999656677246,
      "volume": 44500
    },
    {
      "time": "2026-03-19",
      "open": 8,
      "high": 8.369999885559082,
      "low": 8,
      "close": 8,
      "volume": 35100
    },
    {
      "time": "2026-03-20",
      "open": 7.880000114440918,
      "high": 8.149999618530273,
      "low": 7.28000020980835,
      "close": 7.309999942779541,
      "volume": 56800
    },
    {
      "time": "2026-03-23",
      "open": 7.21999979019165,
      "high": 8.039999961853027,
      "low": 7.21999979019165,
      "close": 7.880000114440918,
      "volume": 30400
    },
    {
      "time": "2026-03-24",
      "open": 7.710000038146973,
      "high": 8.0649995803833,
      "low": 7.53000020980835,
      "close": 7.53000020980835,
      "volume": 17400
    },
    {
      "time": "2026-03-25",
      "open": 7.75,
      "high": 7.989999771118164,
      "low": 7.079999923706055,
      "close": 7.079999923706055,
      "volume": 25400
    },
    {
      "time": "2026-03-26",
      "open": 7.239999771118164,
      "high": 7.735000133514404,
      "low": 6.889999866485596,
      "close": 7.28000020980835,
      "volume": 27000
    },
    {
      "time": "2026-03-27",
      "open": 7.010000228881836,
      "high": 7.539999961853027,
      "low": 7.010000228881836,
      "close": 7.269999980926514,
      "volume": 23600
    },
    {
      "time": "2026-03-30",
      "open": 7.179999828338623,
      "high": 7.364999771118164,
      "low": 6.869999885559082,
      "close": 7,
      "volume": 25700
    },
    {
      "time": "2026-03-31",
      "open": 6.889999866485596,
      "high": 7.119999885559082,
      "low": 6.849999904632568,
      "close": 7.010000228881836,
      "volume": 42200
    },
    {
      "time": "2026-04-01",
      "open": 6.994999885559082,
      "high": 7.050000190734863,
      "low": 6.090000152587891,
      "close": 6.090000152587891,
      "volume": 21300
    },
    {
      "time": "2026-04-02",
      "open": 5.960000038146973,
      "high": 6.230000019073486,
      "low": 5.480000019073486,
      "close": 5.949999809265137,
      "volume": 99600
    },
    {
      "time": "2026-04-06",
      "open": 6.409999847412109,
      "high": 6.409999847412109,
      "low": 5.699999809265137,
      "close": 5.739999771118164,
      "volume": 37800
    },
    {
      "time": "2026-04-07",
      "open": 5.929999828338623,
      "high": 6.039999961853027,
      "low": 5.359000205993652,
      "close": 5.820000171661377,
      "volume": 63700
    },
    {
      "time": "2026-04-08",
      "open": 6,
      "high": 6.241000175476074,
      "low": 5.369999885559082,
      "close": 5.369999885559082,
      "volume": 70400
    },
    {
      "time": "2026-04-09",
      "open": 5.400000095367432,
      "high": 5.400000095367432,
      "low": 4.965000152587891,
      "close": 5.119999885559082,
      "volume": 55500
    },
    {
      "time": "2026-04-10",
      "open": 5.199999809265137,
      "high": 5.510000228881836,
      "low": 4.489999771118164,
      "close": 5.440000057220459,
      "volume": 97300
    },
    {
      "time": "2026-04-13",
      "open": 5.5,
      "high": 5.514999866485596,
      "low": 4.989999771118164,
      "close": 5.300000190734863,
      "volume": 73400
    },
    {
      "time": "2026-04-14",
      "open": 5.300000190734863,
      "high": 5.489999771118164,
      "low": 5.170000076293945,
      "close": 5.389999866485596,
      "volume": 35000
    },
    {
      "time": "2026-04-15",
      "open": 5.480000019073486,
      "high": 5.710000038146973,
      "low": 5,
      "close": 5.159999847412109,
      "volume": 31900
    },
    {
      "time": "2026-04-16",
      "open": 5.110000133514404,
      "high": 5.110000133514404,
      "low": 4.881999969482422,
      "close": 5.019999980926514,
      "volume": 38500
    },
    {
      "time": "2026-04-17",
      "open": 4.960000038146973,
      "high": 5.572000026702881,
      "low": 4.960000038146973,
      "close": 5.340000152587891,
      "volume": 23400
    },
    {
      "time": "2026-04-20",
      "open": 5.190000057220459,
      "high": 5.400000095367432,
      "low": 5.039999961853027,
      "close": 5.164999961853027,
      "volume": 32700
    },
    {
      "time": "2026-04-21",
      "open": 5.159999847412109,
      "high": 5.260000228881836,
      "low": 5.059999942779541,
      "close": 5.130000114440918,
      "volume": 27500
    },
    {
      "time": "2026-04-22",
      "open": 5.130000114440918,
      "high": 5.130000114440918,
      "low": 4.929999828338623,
      "close": 4.949999809265137,
      "volume": 26600
    },
    {
      "time": "2026-04-23",
      "open": 4.949999809265137,
      "high": 4.96999979019165,
      "low": 4.510000228881836,
      "close": 4.789999961853027,
      "volume": 69400
    },
    {
      "time": "2026-04-24",
      "open": 5.300000190734863,
      "high": 5.300000190734863,
      "low": 4.610000133514404,
      "close": 4.78000020980835,
      "volume": 148800
    },
    {
      "time": "2026-04-27",
      "open": 5.070000171661377,
      "high": 5.21999979019165,
      "low": 4.510000228881836,
      "close": 4.610000133514404,
      "volume": 110900
    },
    {
      "time": "2026-04-28",
      "open": 4.579999923706055,
      "high": 4.699999809265137,
      "low": 4.150000095367432,
      "close": 4.309999942779541,
      "volume": 129700
    },
    {
      "time": "2026-04-29",
      "open": 4.400000095367432,
      "high": 4.590000152587891,
      "low": 3.869999885559082,
      "close": 4.300000190734863,
      "volume": 109200
    },
    {
      "time": "2026-04-30",
      "open": 4.449999809265137,
      "high": 4.71999979019165,
      "low": 4.190000057220459,
      "close": 4.420000076293945,
      "volume": 92600
    },
    {
      "time": "2026-05-01",
      "open": 4.420000076293945,
      "high": 4.465000152587891,
      "low": 4.03000020980835,
      "close": 4.059999942779541,
      "volume": 60300
    },
    {
      "time": "2026-05-04",
      "open": 4.010000228881836,
      "high": 4.21999979019165,
      "low": 4,
      "close": 4.139999866485596,
      "volume": 60300
    },
    {
      "time": "2026-05-05",
      "open": 4.420000076293945,
      "high": 6.110000133514404,
      "low": 4.320000171661377,
      "close": 4.989999771118164,
      "volume": 475000
    },
    {
      "time": "2026-05-06",
      "open": 5.010000228881836,
      "high": 5.380000114440918,
      "low": 4.699999809265137,
      "close": 5.309999942779541,
      "volume": 86500
    },
    {
      "time": "2026-05-07",
      "open": 5.5,
      "high": 6.840000152587891,
      "low": 5.5,
      "close": 6.489999771118164,
      "volume": 229000
    },
    {
      "time": "2026-05-08",
      "open": 6.5,
      "high": 6.793000221252441,
      "low": 5.349999904632568,
      "close": 5.449999809265137,
      "volume": 245100
    },
    {
      "time": "2026-05-11",
      "open": 5.449999809265137,
      "high": 5.75,
      "low": 5,
      "close": 5.5,
      "volume": 121900
    },
    {
      "time": "2026-05-12",
      "open": 5.5,
      "high": 5.650000095367432,
      "low": 5.300000190734863,
      "close": 5.510000228881836,
      "volume": 71800
    },
    {
      "time": "2026-05-13",
      "open": 5.46999979019165,
      "high": 5.610000133514404,
      "low": 5.110000133514404,
      "close": 5.420000076293945,
      "volume": 77000
    },
    {
      "time": "2026-05-14",
      "open": 5.349999904632568,
      "high": 5.800000190734863,
      "low": 5.349999904632568,
      "close": 5.460000038146973,
      "volume": 78600
    },
    {
      "time": "2026-05-15",
      "open": 5.619999885559082,
      "high": 5.702000141143799,
      "low": 5.329999923706055,
      "close": 5.5,
      "volume": 52000
    },
    {
      "time": "2026-05-18",
      "open": 5.590000152587891,
      "high": 5.900000095367432,
      "low": 5.275000095367432,
      "close": 5.340000152587891,
      "volume": 39300
    },
    {
      "time": "2026-05-19",
      "open": 5.260000228881836,
      "high": 5.605000019073486,
      "low": 5.170000076293945,
      "close": 5.480000019073486,
      "volume": 72700
    },
    {
      "time": "2026-05-20",
      "open": 5.489999771118164,
      "high": 5.550000190734863,
      "low": 5.34499979019165,
      "close": 5.420000076293945,
      "volume": 50900
    },
    {
      "time": "2026-05-21",
      "open": 5.329999923706055,
      "high": 5.420000076293945,
      "low": 5.159999847412109,
      "close": 5.360000133514404,
      "volume": 18500
    },
    {
      "time": "2026-05-22",
      "open": 5.320000171661377,
      "high": 5.659999847412109,
      "low": 5.289999961853027,
      "close": 5.340000152587891,
      "volume": 82000
    },
    {
      "time": "2026-05-26",
      "open": 5.429999828338623,
      "high": 5.429999828338623,
      "low": 5.090000152587891,
      "close": 5.139999866485596,
      "volume": 12300
    },
    {
      "time": "2026-05-27",
      "open": 5.139999866485596,
      "high": 5.193999767303467,
      "low": 4.809999942779541,
      "close": 4.835000038146973,
      "volume": 66300
    },
    {
      "time": "2026-05-28",
      "open": 4.809999942779541,
      "high": 4.920000076293945,
      "low": 4.71999979019165,
      "close": 4.789999961853027,
      "volume": 54500
    },
    {
      "time": "2026-05-29",
      "open": 4.889999866485596,
      "high": 4.889999866485596,
      "low": 4.610000133514404,
      "close": 4.639999866485596,
      "volume": 27900
    },
    {
      "time": "2026-06-01",
      "open": 4.730000019073486,
      "high": 4.994999885559082,
      "low": 4.400000095367432,
      "close": 4.539999961853027,
      "volume": 31600
    },
    {
      "time": "2026-06-02",
      "open": 4.570000171661377,
      "high": 5.117000102996826,
      "low": 4.420000076293945,
      "close": 4.579999923706055,
      "volume": 69900
    },
    {
      "time": "2026-06-03",
      "open": 4.619999885559082,
      "high": 4.894999980926514,
      "low": 4.159999847412109,
      "close": 4.349999904632568,
      "volume": 49300
    },
    {
      "time": "2026-06-04",
      "open": 4.409999847412109,
      "high": 4.650000095367432,
      "low": 4.289999961853027,
      "close": 4.565000057220459,
      "volume": 35400
    },
    {
      "time": "2026-06-05",
      "open": 4.639999866485596,
      "high": 4.940000057220459,
      "low": 4.389999866485596,
      "close": 4.420000076293945,
      "volume": 52200
    },
    {
      "time": "2026-06-08",
      "open": 4.440000057220459,
      "high": 4.940000057220459,
      "low": 4.409999847412109,
      "close": 4.489999771118164,
      "volume": 66600
    },
    {
      "time": "2026-06-09",
      "open": 4.550000190734863,
      "high": 4.630000114440918,
      "low": 4.239999771118164,
      "close": 4.420000076293945,
      "volume": 27300
    },
    {
      "time": "2026-06-10",
      "open": 4.289999961853027,
      "high": 4.849999904632568,
      "low": 4.289999961853027,
      "close": 4.550000190734863,
      "volume": 42300
    },
    {
      "time": "2026-06-11",
      "open": 4.610000133514404,
      "high": 4.616000175476074,
      "low": 4.400000095367432,
      "close": 4.5,
      "volume": 26400
    },
    {
      "time": "2026-06-12",
      "open": 4.489999771118164,
      "high": 5.21999979019165,
      "low": 4.349999904632568,
      "close": 4.75,
      "volume": 641000
    },
    {
      "time": "2026-06-15",
      "open": 4.800000190734863,
      "high": 4.820000171661377,
      "low": 4.300000190734863,
      "close": 4.510000228881836,
      "volume": 89600
    },
    {
      "time": "2026-06-16",
      "open": 4.590000152587891,
      "high": 5.664999961853027,
      "low": 4.389999866485596,
      "close": 5.179999828338623,
      "volume": 223200
    },
    {
      "time": "2026-06-17",
      "open": 5.230000019073486,
      "high": 5.335000038146973,
      "low": 4.800000190734863,
      "close": 4.809999942779541,
      "volume": 105700
    },
    {
      "time": "2026-06-18",
      "open": 4.880000114440918,
      "high": 5.349999904632568,
      "low": 4.822999954223633,
      "close": 5.269999980926514,
      "volume": 373800
    },
    {
      "time": "2026-06-22",
      "open": 5.190000057220459,
      "high": 5.320000171661377,
      "low": 4.940000057220459,
      "close": 5.110000133514404,
      "volume": 159900
    },
    {
      "time": "2026-06-23",
      "open": 5.03000020980835,
      "high": 5.21999979019165,
      "low": 4.710000038146973,
      "close": 4.880000114440918,
      "volume": 77200
    },
    {
      "time": "2026-06-24",
      "open": 4.820000171661377,
      "high": 4.909999847412109,
      "low": 4.550000190734863,
      "close": 4.710000038146973,
      "volume": 45600
    },
    {
      "time": "2026-06-25",
      "open": 4.71999979019165,
      "high": 4.760000228881836,
      "low": 4.369999885559082,
      "close": 4.510000228881836,
      "volume": 67700
    },
    {
      "time": "2026-06-26",
      "open": 4.5,
      "high": 4.650000095367432,
      "low": 4.289999961853027,
      "close": 4.579999923706055,
      "volume": 72100
    },
    {
      "time": "2026-06-29",
      "open": 4.590000152587891,
      "high": 4.599999904632568,
      "low": 4.349999904632568,
      "close": 4.429999828338623,
      "volume": 53500
    },
    {
      "time": "2026-06-30",
      "open": 4.429999828338623,
      "high": 4.559999942779541,
      "low": 4.38100004196167,
      "close": 4.53000020980835,
      "volume": 60300
    },
    {
      "time": "2026-07-01",
      "open": 4.5,
      "high": 4.525000095367432,
      "low": 4.28000020980835,
      "close": 4.460000038146973,
      "volume": 80100
    },
    {
      "time": "2026-07-02",
      "open": 4.460000038146973,
      "high": 4.460000038146973,
      "low": 4.204999923706055,
      "close": 4.420000076293945,
      "volume": 90100
    },
    {
      "time": "2026-07-06",
      "open": 4.460000038146973,
      "high": 4.46999979019165,
      "low": 4.329999923706055,
      "close": 4.46999979019165,
      "volume": 50200
    },
    {
      "time": "2026-07-07",
      "open": 4.519000053405762,
      "high": 4.539999961853027,
      "low": 4.260000228881836,
      "close": 4.349999904632568,
      "volume": 71800
    },
    {
      "time": "2026-07-08",
      "open": 4.309999942779541,
      "high": 4.5,
      "low": 4.269999980926514,
      "close": 4.489999771118164,
      "volume": 40600
    },
    {
      "time": "2026-07-09",
      "open": 4.5,
      "high": 4.53000020980835,
      "low": 4.364999771118164,
      "close": 4.489999771118164,
      "volume": 41900
    },
    {
      "time": "2026-07-10",
      "open": 4.489999771118164,
      "high": 4.514999866485596,
      "low": 4.369999885559082,
      "close": 4.489999771118164,
      "volume": 35000
    },
    {
      "time": "2026-07-13",
      "open": 4.5,
      "high": 4.590000152587891,
      "low": 4.289999961853027,
      "close": 4.320000171661377,
      "volume": 69100
    },
    {
      "time": "2026-07-14",
      "open": 4.340000152587891,
      "high": 4.340000152587891,
      "low": 3.5999999046325684,
      "close": 3.680000066757202,
      "volume": 170000
    },
    {
      "time": "2026-07-15",
      "open": 4.010000228881836,
      "high": 4.122000217437744,
      "low": 3.5199999809265137,
      "close": 3.5399999618530273,
      "volume": 141600
    },
    {
      "time": "2026-07-16",
      "open": 3.8299999237060547,
      "high": 3.940000057220459,
      "low": 3.005000114440918,
      "close": 3.25,
      "volume": 112700
    },
    {
      "time": "2026-07-17",
      "open": 3.2699999809265137,
      "high": 3.5810000896453857,
      "low": 3.109999895095825,
      "close": 3.4600000381469727,
      "volume": 70900
    },
    {
      "time": "2026-07-20",
      "open": 3.4600000381469727,
      "high": 3.5,
      "low": 3.180000066757202,
      "close": 3.2699999809265137,
      "volume": 53700
    },
    {
      "time": "2026-07-21",
      "open": 3.2899999618530273,
      "high": 3.4800000190734863,
      "low": 3.200000047683716,
      "close": 3.369999885559082,
      "volume": 46900
    },
    {
      "time": "2026-07-22",
      "open": 3.4100000858306885,
      "high": 3.8499999046325684,
      "low": 3.4100000858306885,
      "close": 3.6700000762939453,
      "volume": 89300
    },
    {
      "time": "2026-07-23",
      "open": 3.5899999141693115,
      "high": 3.7249999046325684,
      "low": 3.4600000381469727,
      "close": 3.630000114440918,
      "volume": 24100
    },
    {
      "time": "2026-07-24",
      "open": 3.5999999046325684,
      "high": 3.5999999046325684,
      "low": 3.299999952316284,
      "close": 3.430000066757202,
      "volume": 56100
    },
    {
      "time": "2026-07-27",
      "open": 3.430000066757202,
      "high": 3.5199999809265137,
      "low": 3.3399999141693115,
      "close": 3.440000057220459,
      "volume": 19000
    },
    {
      "time": "2026-07-28",
      "open": 3.450000047683716,
      "high": 3.622999906539917,
      "low": 3.450000047683716,
      "close": 3.490000009536743,
      "volume": 52800
    },
    {
      "time": "2026-07-29",
      "open": 3.5,
      "high": 3.5399999618530273,
      "low": 3.424999952316284,
      "close": 3.5,
      "volume": 21100
    },
    {
      "time": "2026-07-30",
      "open": 3.4700000286102295,
      "high": 3.549999952316284,
      "low": 3.3499999046325684,
      "close": 3.490000009536743,
      "volume": 29400
    },
    {
      "time": "2026-07-31",
      "open": 3.450000047683716,
      "high": 3.7039999961853027,
      "low": 3.3499999046325684,
      "close": 3.490000009536743,
      "volume": 63300
    },
    {
      "time": "2026-08-03",
      "open": 3.440000057220459,
      "high": 3.630000114440918,
      "low": 3.4000000953674316,
      "close": 3.4600000381469727,
      "volume": 39800
    },
    {
      "time": "2026-08-04",
      "open": 3.5,
      "high": 3.569999933242798,
      "low": 3.430000066757202,
      "close": 3.430000066757202,
      "volume": 57500
    },
    {
      "time": "2026-08-05",
      "open": 3.430000066757202,
      "high": 3.569000005722046,
      "low": 3.430000066757202,
      "close": 3.5,
      "volume": 17600
    },
    {
      "time": "2026-08-06",
      "open": 3.5,
      "high": 3.563999891281128,
      "low": 3.440000057220459,
      "close": 3.5,
      "volume": 32500
    },
    {
      "time": "2026-08-07",
      "open": 3.5,
      "high": 3.619999885559082,
      "low": 3.4700000286102295,
      "close": 3.5,
      "volume": 51100
    },
    {
      "time": "2026-08-10",
      "open": 3.4700000286102295,
      "high": 3.609999895095825,
      "low": 3.309999942779541,
      "close": 3.5,
      "volume": 209800
    },
    {
      "time": "2026-08-11",
      "open": 3.7799999713897705,
      "high": 4.510000228881836,
      "low": 3.490000009536743,
      "close": 4.349999904632568,
      "volume": 1068200
    },
    {
      "time": "2026-08-12",
      "open": 4.489999771118164,
      "high": 4.739999771118164,
      "low": 3.299999952316284,
      "close": 3.4600000381469727,
      "volume": 1105300
    },
    {
      "time": "2026-08-13",
      "open": 3.509999990463257,
      "high": 3.6500000953674316,
      "low": 3.130000114440918,
      "close": 3.2100000381469727,
      "volume": 388500
    },
    {
      "time": "2026-08-14",
      "open": 3.2200000286102295,
      "high": 4.328000068664551,
      "low": 3.180000066757202,
      "close": 4.21999979019165,
      "volume": 647000
    },
    {
      "time": "2026-08-17",
      "open": 4.170000076293945,
      "high": 5,
      "low": 3.7750000953674316,
      "close": 4.909999847412109,
      "volume": 386500
    },
    {
      "time": "2026-08-18",
      "open": 4.869999885559082,
      "high": 5.820000171661377,
      "low": 4.849999904632568,
      "close": 5.53000020980835,
      "volume": 319400
    },
    {
      "time": "2026-08-19",
      "open": 5.53000020980835,
      "high": 5.699999809265137,
      "low": 4.539999961853027,
      "close": 4.630000114440918,
      "volume": 399900
    },
    {
      "time": "2026-08-20",
      "open": 4.559999942779541,
      "high": 4.710000038146973,
      "low": 4.317999839782715,
      "close": 4.559999942779541,
      "volume": 190300
    },
    {
      "time": "2026-08-21",
      "open": 4.610000133514404,
      "high": 4.889999866485596,
      "low": 4.389999866485596,
      "close": 4.675000190734863,
      "volume": 167700
    },
    {
      "time": "2026-08-24",
      "open": 4.840000152587891,
      "high": 5.0970001220703125,
      "low": 4.550000190734863,
      "close": 4.690000057220459,
      "volume": 204400
    },
    {
      "time": "2026-08-25",
      "open": 4.619999885559082,
      "high": 4.942999839782715,
      "low": 4.519999980926514,
      "close": 4.710000038146973,
      "volume": 162500
    },
    {
      "time": "2026-08-26",
      "open": 4.679999828338623,
      "high": 4.769999980926514,
      "low": 4.480000019073486,
      "close": 4.559999942779541,
      "volume": 119900
    },
    {
      "time": "2026-08-27",
      "open": 4.599999904632568,
      "high": 4.760000228881836,
      "low": 4.46999979019165,
      "close": 4.605000019073486,
      "volume": 99900
    },
    {
      "time": "2026-08-28",
      "open": 4.570000171661377,
      "high": 4.75,
      "low": 4.510000228881836,
      "close": 4.690000057220459,
      "volume": 100700
    },
    {
      "time": "2026-08-31",
      "open": 4.739999771118164,
      "high": 5.070000171661377,
      "low": 4.599999904632568,
      "close": 4.940000057220459,
      "volume": 174600
    },
    {
      "time": "2026-09-01",
      "open": 4.900000095367432,
      "high": 4.940000057220459,
      "low": 4.639999866485596,
      "close": 4.730000019073486,
      "volume": 96600
    },
    {
      "time": "2026-09-02",
      "open": 4.710000038146973,
      "high": 5.099999904632568,
      "low": 4.710000038146973,
      "close": 4.960000038146973,
      "volume": 151300
    },
    {
      "time": "2026-09-03",
      "open": 4.96999979019165,
      "high": 5.139999866485596,
      "low": 4.659999847412109,
      "close": 4.789999961853027,
      "volume": 141500
    },
    {
      "time": "2026-09-04",
      "open": 4.760000228881836,
      "high": 5.195000171661377,
      "low": 4.739999771118164,
      "close": 5.03000020980835,
      "volume": 102400
    },
    {
      "time": "2026-09-08",
      "open": 4.989999771118164,
      "high": 5.019999980926514,
      "low": 3.9200000762939453,
      "close": 4.070000171661377,
      "volume": 417300
    },
    {
      "time": "2026-09-09",
      "open": 4,
      "high": 4,
      "low": 3.4600000381469727,
      "close": 3.619999885559082,
      "volume": 299100
    },
    {
      "time": "2026-09-10",
      "open": 3.75,
      "high": 3.7799999713897705,
      "low": 3.559999942779541,
      "close": 3.6600000858306885,
      "volume": 131800
    },
    {
      "time": "2026-09-11",
      "open": 3.690000057220459,
      "high": 3.7200000286102295,
      "low": 3.450000047683716,
      "close": 3.680000066757202,
      "volume": 188700
    },
    {
      "time": "2026-09-14",
      "open": 3.809999942779541,
      "high": 4,
      "low": 3.684999942779541,
      "close": 3.880000114440918,
      "volume": 194158
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 10.091760005950928
    },
    {
      "time": "2025-11-24",
      "value": 10.03876000404358
    },
    {
      "time": "2025-11-25",
      "value": 10.012760000228882
    },
    {
      "time": "2025-11-26",
      "value": 9.972060003280639
    },
    {
      "time": "2025-11-28",
      "value": 9.909259996414185
    },
    {
      "time": "2025-12-01",
      "value": 9.840059995651245
    },
    {
      "time": "2025-12-02",
      "value": 9.775660009384156
    },
    {
      "time": "2025-12-03",
      "value": 9.717260007858277
    },
    {
      "time": "2025-12-04",
      "value": 9.66426001548767
    },
    {
      "time": "2025-12-05",
      "value": 9.640260019302367
    },
    {
      "time": "2025-12-08",
      "value": 9.620060014724732
    },
    {
      "time": "2025-12-09",
      "value": 9.620260019302368
    },
    {
      "time": "2025-12-10",
      "value": 9.62766001701355
    },
    {
      "time": "2025-12-11",
      "value": 9.61766001701355
    },
    {
      "time": "2025-12-12",
      "value": 9.594060010910034
    },
    {
      "time": "2025-12-15",
      "value": 9.561060018539429
    },
    {
      "time": "2025-12-16",
      "value": 9.510660009384155
    },
    {
      "time": "2025-12-17",
      "value": 9.425460004806519
    },
    {
      "time": "2025-12-18",
      "value": 9.32406000137329
    },
    {
      "time": "2025-12-19",
      "value": 9.2246600151062
    },
    {
      "time": "2025-12-22",
      "value": 9.145460014343263
    },
    {
      "time": "2025-12-23",
      "value": 9.086560001373291
    },
    {
      "time": "2025-12-24",
      "value": 9.033760013580322
    },
    {
      "time": "2025-12-26",
      "value": 8.988360004425049
    },
    {
      "time": "2025-12-29",
      "value": 8.951560020446777
    },
    {
      "time": "2025-12-30",
      "value": 8.908760013580322
    },
    {
      "time": "2025-12-31",
      "value": 8.876160030364991
    },
    {
      "time": "2026-01-02",
      "value": 8.864360027313232
    },
    {
      "time": "2026-01-05",
      "value": 8.867360019683838
    },
    {
      "time": "2026-01-06",
      "value": 8.87896001815796
    },
    {
      "time": "2026-01-07",
      "value": 8.883160018920899
    },
    {
      "time": "2026-01-08",
      "value": 8.914960021972655
    },
    {
      "time": "2026-01-09",
      "value": 8.938760013580323
    },
    {
      "time": "2026-01-12",
      "value": 8.93829999923706
    },
    {
      "time": "2026-01-13",
      "value": 8.926499996185303
    },
    {
      "time": "2026-01-14",
      "value": 8.917299995422363
    },
    {
      "time": "2026-01-15",
      "value": 8.8875
    },
    {
      "time": "2026-01-16",
      "value": 8.852299995422364
    },
    {
      "time": "2026-01-20",
      "value": 8.79929998397827
    },
    {
      "time": "2026-01-21",
      "value": 8.76349998474121
    },
    {
      "time": "2026-01-22",
      "value": 8.736099987030029
    },
    {
      "time": "2026-01-23",
      "value": 8.712299976348877
    },
    {
      "time": "2026-01-26",
      "value": 8.661899967193603
    },
    {
      "time": "2026-01-27",
      "value": 8.607899971008301
    },
    {
      "time": "2026-01-28",
      "value": 8.62349998474121
    },
    {
      "time": "2026-01-29",
      "value": 8.61689998626709
    },
    {
      "time": "2026-01-30",
      "value": 8.643099994659424
    },
    {
      "time": "2026-02-02",
      "value": 8.687300004959106
    },
    {
      "time": "2026-02-03",
      "value": 8.740699996948242
    },
    {
      "time": "2026-02-04",
      "value": 8.816300001144409
    },
    {
      "time": "2026-02-05",
      "value": 8.883899993896485
    },
    {
      "time": "2026-02-06",
      "value": 8.932899999618531
    },
    {
      "time": "2026-02-09",
      "value": 8.962499990463257
    },
    {
      "time": "2026-02-10",
      "value": 9.00539999961853
    },
    {
      "time": "2026-02-11",
      "value": 9.041400003433228
    },
    {
      "time": "2026-02-12",
      "value": 9.08010001182556
    },
    {
      "time": "2026-02-13",
      "value": 9.110500001907349
    },
    {
      "time": "2026-02-17",
      "value": 9.116500005722045
    },
    {
      "time": "2026-02-18",
      "value": 9.109099988937379
    },
    {
      "time": "2026-02-19",
      "value": 9.097699995040893
    },
    {
      "time": "2026-02-20",
      "value": 9.114899988174438
    },
    {
      "time": "2026-02-23",
      "value": 9.126299982070924
    },
    {
      "time": "2026-02-24",
      "value": 9.131299982070923
    },
    {
      "time": "2026-02-25",
      "value": 9.145299978256226
    },
    {
      "time": "2026-02-26",
      "value": 9.142899980545044
    },
    {
      "time": "2026-02-27",
      "value": 9.149699983596802
    },
    {
      "time": "2026-03-02",
      "value": 9.159399995803833
    },
    {
      "time": "2026-03-03",
      "value": 9.186400003433228
    },
    {
      "time": "2026-03-04",
      "value": 9.238600006103516
    },
    {
      "time": "2026-03-05",
      "value": 9.287000007629395
    },
    {
      "time": "2026-03-06",
      "value": 9.322000007629395
    },
    {
      "time": "2026-03-09",
      "value": 9.349400005340577
    },
    {
      "time": "2026-03-10",
      "value": 9.370799999237061
    },
    {
      "time": "2026-03-11",
      "value": 9.387600002288819
    },
    {
      "time": "2026-03-12",
      "value": 9.394799995422364
    },
    {
      "time": "2026-03-13",
      "value": 9.403599987030029
    },
    {
      "time": "2026-03-16",
      "value": 9.417599983215332
    },
    {
      "time": "2026-03-17",
      "value": 9.41719997406006
    },
    {
      "time": "2026-03-18",
      "value": 9.396399974822998
    },
    {
      "time": "2026-03-19",
      "value": 9.377799968719483
    },
    {
      "time": "2026-03-20",
      "value": 9.342599973678588
    },
    {
      "time": "2026-03-23",
      "value": 9.303599977493286
    },
    {
      "time": "2026-03-24",
      "value": 9.254199981689453
    },
    {
      "time": "2026-03-25",
      "value": 9.202799987792968
    },
    {
      "time": "2026-03-26",
      "value": 9.156799993515016
    },
    {
      "time": "2026-03-27",
      "value": 9.115399990081787
    },
    {
      "time": "2026-03-30",
      "value": 9.081399993896484
    },
    {
      "time": "2026-03-31",
      "value": 9.047000007629395
    },
    {
      "time": "2026-04-01",
      "value": 9.001600017547608
    },
    {
      "time": "2026-04-02",
      "value": 8.959400005340576
    },
    {
      "time": "2026-04-06",
      "value": 8.899200000762939
    },
    {
      "time": "2026-04-07",
      "value": 8.836600008010864
    },
    {
      "time": "2026-04-08",
      "value": 8.76600001335144
    },
    {
      "time": "2026-04-09",
      "value": 8.685800008773803
    },
    {
      "time": "2026-04-10",
      "value": 8.599400005340577
    },
    {
      "time": "2026-04-13",
      "value": 8.530400009155274
    },
    {
      "time": "2026-04-14",
      "value": 8.452799997329713
    },
    {
      "time": "2026-04-15",
      "value": 8.37059998512268
    },
    {
      "time": "2026-04-16",
      "value": 8.282999992370605
    },
    {
      "time": "2026-04-17",
      "value": 8.195599994659425
    },
    {
      "time": "2026-04-20",
      "value": 8.11409999847412
    },
    {
      "time": "2026-04-21",
      "value": 8.021299991607666
    },
    {
      "time": "2026-04-22",
      "value": 7.913899993896484
    },
    {
      "time": "2026-04-23",
      "value": 7.795299987792969
    },
    {
      "time": "2026-04-24",
      "value": 7.6758999919891355
    },
    {
      "time": "2026-04-27",
      "value": 7.558799991607666
    },
    {
      "time": "2026-04-28",
      "value": 7.440199995040894
    },
    {
      "time": "2026-04-29",
      "value": 7.340999994277954
    },
    {
      "time": "2026-04-30",
      "value": 7.2498000049591065
    },
    {
      "time": "2026-05-01",
      "value": 7.158999996185303
    },
    {
      "time": "2026-05-04",
      "value": 7.042799997329712
    },
    {
      "time": "2026-05-05",
      "value": 6.951999998092651
    },
    {
      "time": "2026-05-06",
      "value": 6.864200000762939
    },
    {
      "time": "2026-05-07",
      "value": 6.792600002288818
    },
    {
      "time": "2026-05-08",
      "value": 6.699799995422364
    },
    {
      "time": "2026-05-11",
      "value": 6.6053999900817875
    },
    {
      "time": "2026-05-12",
      "value": 6.517099990844726
    },
    {
      "time": "2026-05-13",
      "value": 6.44189998626709
    },
    {
      "time": "2026-05-14",
      "value": 6.358499984741211
    },
    {
      "time": "2026-05-15",
      "value": 6.279899978637696
    },
    {
      "time": "2026-05-18",
      "value": 6.197499980926514
    },
    {
      "time": "2026-05-19",
      "value": 6.112499990463257
    },
    {
      "time": "2026-05-20",
      "value": 6.032499990463257
    },
    {
      "time": "2026-05-21",
      "value": 5.951499996185302
    },
    {
      "time": "2026-05-22",
      "value": 5.87829999923706
    },
    {
      "time": "2026-05-26",
      "value": 5.808100004196167
    },
    {
      "time": "2026-05-27",
      "value": 5.7253999996185305
    },
    {
      "time": "2026-05-28",
      "value": 5.644000005722046
    },
    {
      "time": "2026-05-29",
      "value": 5.574600009918213
    },
    {
      "time": "2026-06-01",
      "value": 5.505400009155274
    },
    {
      "time": "2026-06-02",
      "value": 5.450800008773804
    },
    {
      "time": "2026-06-03",
      "value": 5.380200004577636
    },
    {
      "time": "2026-06-04",
      "value": 5.320900001525879
    },
    {
      "time": "2026-06-05",
      "value": 5.2677000045776365
    },
    {
      "time": "2026-06-08",
      "value": 5.211899995803833
    },
    {
      "time": "2026-06-09",
      "value": 5.154899997711182
    },
    {
      "time": "2026-06-10",
      "value": 5.105900001525879
    },
    {
      "time": "2026-06-11",
      "value": 5.055699996948242
    },
    {
      "time": "2026-06-12",
      "value": 5.028899993896484
    },
    {
      "time": "2026-06-15",
      "value": 5.000100002288819
    },
    {
      "time": "2026-06-16",
      "value": 4.988900003433227
    },
    {
      "time": "2026-06-17",
      "value": 4.968699998855591
    },
    {
      "time": "2026-06-18",
      "value": 4.966700000762939
    },
    {
      "time": "2026-06-22",
      "value": 4.966500005722046
    },
    {
      "time": "2026-06-23",
      "value": 4.955300006866455
    },
    {
      "time": "2026-06-24",
      "value": 4.943500003814697
    },
    {
      "time": "2026-06-25",
      "value": 4.925900011062622
    },
    {
      "time": "2026-06-26",
      "value": 4.914300012588501
    },
    {
      "time": "2026-06-29",
      "value": 4.902500009536743
    },
    {
      "time": "2026-06-30",
      "value": 4.886300010681152
    },
    {
      "time": "2026-07-01",
      "value": 4.872200012207031
    },
    {
      "time": "2026-07-02",
      "value": 4.8580000114440915
    },
    {
      "time": "2026-07-06",
      "value": 4.848400011062622
    },
    {
      "time": "2026-07-07",
      "value": 4.839600009918213
    },
    {
      "time": "2026-07-08",
      "value": 4.833800001144409
    },
    {
      "time": "2026-07-09",
      "value": 4.8313999938964844
    },
    {
      "time": "2026-07-10",
      "value": 4.834999990463257
    },
    {
      "time": "2026-07-13",
      "value": 4.835399990081787
    },
    {
      "time": "2026-07-14",
      "value": 4.820599989891052
    },
    {
      "time": "2026-07-15",
      "value": 4.810199990272522
    },
    {
      "time": "2026-07-16",
      "value": 4.79239999294281
    },
    {
      "time": "2026-07-17",
      "value": 4.7617999982833865
    },
    {
      "time": "2026-07-20",
      "value": 4.720999999046326
    },
    {
      "time": "2026-07-21",
      "value": 4.658600001335144
    },
    {
      "time": "2026-07-22",
      "value": 4.623000006675721
    },
    {
      "time": "2026-07-23",
      "value": 4.585600008964539
    },
    {
      "time": "2026-07-24",
      "value": 4.5440000057220455
    },
    {
      "time": "2026-07-27",
      "value": 4.504400005340576
    },
    {
      "time": "2026-07-28",
      "value": 4.465000004768371
    },
    {
      "time": "2026-07-29",
      "value": 4.425000004768371
    },
    {
      "time": "2026-07-30",
      "value": 4.388000001907349
    },
    {
      "time": "2026-07-31",
      "value": 4.348200001716614
    },
    {
      "time": "2026-08-03",
      "value": 4.309000000953675
    },
    {
      "time": "2026-08-04",
      "value": 4.2703999996185305
    },
    {
      "time": "2026-08-05",
      "value": 4.233599996566772
    },
    {
      "time": "2026-08-06",
      "value": 4.20079999923706
    },
    {
      "time": "2026-08-07",
      "value": 4.174099998474121
    },
    {
      "time": "2026-08-10",
      "value": 4.148299999237061
    },
    {
      "time": "2026-08-11",
      "value": 4.1425
    },
    {
      "time": "2026-08-12",
      "value": 4.120900001525879
    },
    {
      "time": "2026-08-13",
      "value": 4.093500003814698
    },
    {
      "time": "2026-08-14",
      "value": 4.0909000015258785
    },
    {
      "time": "2026-08-17",
      "value": 4.097799997329712
    },
    {
      "time": "2026-08-18",
      "value": 4.12
    },
    {
      "time": "2026-08-19",
      "value": 4.122800006866455
    },
    {
      "time": "2026-08-20",
      "value": 4.125600004196167
    },
    {
      "time": "2026-08-21",
      "value": 4.128100004196167
    },
    {
      "time": "2026-08-24",
      "value": 4.131900005340576
    },
    {
      "time": "2026-08-25",
      "value": 4.131100006103516
    },
    {
      "time": "2026-08-26",
      "value": 4.132100000381469
    },
    {
      "time": "2026-08-27",
      "value": 4.120600004196167
    },
    {
      "time": "2026-08-28",
      "value": 4.118200006484986
    },
    {
      "time": "2026-08-31",
      "value": 4.111600008010864
    },
    {
      "time": "2026-09-01",
      "value": 4.104000005722046
    },
    {
      "time": "2026-09-02",
      "value": 4.105600004196167
    },
    {
      "time": "2026-09-03",
      "value": 4.107200002670288
    },
    {
      "time": "2026-09-04",
      "value": 4.117600002288818
    },
    {
      "time": "2026-09-08",
      "value": 4.107400007247925
    },
    {
      "time": "2026-09-09",
      "value": 4.091200008392334
    },
    {
      "time": "2026-09-10",
      "value": 4.073800005912781
    },
    {
      "time": "2026-09-11",
      "value": 4.058200006484985
    },
    {
      "time": "2026-09-14",
      "value": 4.047400007247925
    }
  ],
  "analysis": null
}