{
  "ok": true,
  "cached": false,
  "ticker": "QNRX",
  "price": 6.782,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Carter Denise P.",
      "title": "Chief Operating Officer",
      "is_csuite": 1,
      "value": 99991,
      "avg_price": 4.88,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Culverwell Anthony James",
      "title": "Director",
      "is_csuite": 0,
      "value": 29992,
      "avg_price": 4.88,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Lawlor Sally Bridget",
      "title": "Chief Financial Officer",
      "is_csuite": 1,
      "value": 49991,
      "avg_price": 4.88,
      "filing_date": "2026-09-01"
    },
    {
      "owner": "Myers Michael",
      "title": "Chief Executive Officer",
      "is_csuite": 1,
      "value": 99991,
      "avg_price": 4.88,
      "filing_date": "2026-09-01"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [
    {
      "signal_date": "2026-09-01",
      "n_insiders": 4,
      "score": 7,
      "cluster_value": 279966,
      "acted": 0,
      "filter_notes": "max positions"
    }
  ],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Quoin Pharmaceuticals Releases New NETHERTON NOW Video: Aminah’s Story Featuring Laura Wright-Sexton, MD, the Physician Who First Met Her Daughter in the ICU",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/quoin-pharmaceuticals-releases-netherton-now-123000605.html",
      "published": "2026-09-10"
    },
    {
      "title": "CORRECTION -- Quoin Pharmaceuticals Announces FDA Grants Rare Pediatric Disease Designation for QRX003 in Peeling Skin Syndrome",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/correction-quoin-pharmaceuticals-announces-fda-181200760.html",
      "published": "2026-09-08"
    },
    {
      "title": "Quoin in line for priority review voucher if rare paediatric drug approved",
      "publisher": "Pharmaceutical Technology",
      "link": "https://finance.yahoo.com/healthcare/articles/quoin-line-second-priority-review-172855101.html",
      "published": "2026-09-08"
    },
    {
      "title": "Quoin Pharmaceuticals Announces FDA Grants Rare Pediatric Disease Designation for QRX003 in Peeling Skin Syndrome",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/quoin-pharmaceuticals-announces-fda-grants-123000364.html",
      "published": "2026-09-08"
    },
    {
      "title": "Sector Update: Healthcare Stocks Decline Friday Afternoon",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/sector-healthcare-stocks-decline-friday-173429571.html",
      "published": "2026-08-28"
    },
    {
      "title": "Top Midday Gainers",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/top-midday-gainers-165835108.html",
      "published": "2026-08-28"
    },
    {
      "title": "Quoin Pharmaceuticals Reports Positive Interim Data from Ongoing Phase 2/3 Study of QRX003 in Netherton Syndrome",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/quoin-pharmaceuticals-reports-positive-interim-100000167.html",
      "published": "2026-08-28"
    },
    {
      "title": "Quoin Pharmaceuticals Announces Private Placement Financing of Up to $50.0 Million",
      "publisher": "GlobeNewswire",
      "link": "https://finance.yahoo.com/healthcare/articles/quoin-pharmaceuticals-announces-private-placement-100000558.html",
      "published": "2026-08-28"
    }
  ],
  "bars": [
    {
      "time": "2025-09-15",
      "open": 7.599999904632568,
      "high": 7.820000171661377,
      "low": 7.349999904632568,
      "close": 7.820000171661377,
      "volume": 3000
    },
    {
      "time": "2025-09-16",
      "open": 7.806000232696533,
      "high": 8.380000114440918,
      "low": 7.541999816894531,
      "close": 8.206000328063965,
      "volume": 440300
    },
    {
      "time": "2025-09-17",
      "open": 9.5600004196167,
      "high": 10,
      "low": 7.626999855041504,
      "close": 8.59000015258789,
      "volume": 1767500
    },
    {
      "time": "2025-09-18",
      "open": 8,
      "high": 8.460000038146973,
      "low": 7.539999961853027,
      "close": 8,
      "volume": 74900
    },
    {
      "time": "2025-09-19",
      "open": 7.960000038146973,
      "high": 8.0649995803833,
      "low": 7.650000095367432,
      "close": 7.699999809265137,
      "volume": 24900
    },
    {
      "time": "2025-09-22",
      "open": 7.5,
      "high": 7.739999771118164,
      "low": 6.7729997634887695,
      "close": 7.010000228881836,
      "volume": 61200
    },
    {
      "time": "2025-09-23",
      "open": 6.789999961853027,
      "high": 7.190000057220459,
      "low": 6.789999961853027,
      "close": 7.170000076293945,
      "volume": 18300
    },
    {
      "time": "2025-09-24",
      "open": 7.010000228881836,
      "high": 7.659999847412109,
      "low": 6.989999771118164,
      "close": 7.019999980926514,
      "volume": 26000
    },
    {
      "time": "2025-09-25",
      "open": 7.099999904632568,
      "high": 7.665999889373779,
      "low": 7.079999923706055,
      "close": 7.409999847412109,
      "volume": 46300
    },
    {
      "time": "2025-09-26",
      "open": 7.400000095367432,
      "high": 7.400000095367432,
      "low": 7.070000171661377,
      "close": 7.2820000648498535,
      "volume": 23000
    },
    {
      "time": "2025-09-29",
      "open": 7.123000144958496,
      "high": 7.25,
      "low": 6.929999828338623,
      "close": 7.039999961853027,
      "volume": 7300
    },
    {
      "time": "2025-09-30",
      "open": 7.019999980926514,
      "high": 7.36899995803833,
      "low": 6.960000038146973,
      "close": 7.190000057220459,
      "volume": 21500
    },
    {
      "time": "2025-10-01",
      "open": 7.269999980926514,
      "high": 7.380000114440918,
      "low": 7.079999923706055,
      "close": 7.230000019073486,
      "volume": 5800
    },
    {
      "time": "2025-10-02",
      "open": 7.300000190734863,
      "high": 7.409999847412109,
      "low": 7.21999979019165,
      "close": 7.304999828338623,
      "volume": 2600
    },
    {
      "time": "2025-10-03",
      "open": 7.349999904632568,
      "high": 7.375,
      "low": 7.139999866485596,
      "close": 7.199999809265137,
      "volume": 8700
    },
    {
      "time": "2025-10-06",
      "open": 7.199999809265137,
      "high": 7.800000190734863,
      "low": 7.199999809265137,
      "close": 7.420000076293945,
      "volume": 34000
    },
    {
      "time": "2025-10-07",
      "open": 7.25,
      "high": 7.920000076293945,
      "low": 7.190000057220459,
      "close": 7.800000190734863,
      "volume": 66400
    },
    {
      "time": "2025-10-08",
      "open": 7.576000213623047,
      "high": 8.369999885559082,
      "low": 7.576000213623047,
      "close": 8.1899995803833,
      "volume": 87000
    },
    {
      "time": "2025-10-09",
      "open": 8,
      "high": 8.361000061035156,
      "low": 7.849999904632568,
      "close": 8.15999984741211,
      "volume": 51800
    },
    {
      "time": "2025-10-10",
      "open": 12.050000190734863,
      "high": 41.79999923706055,
      "low": 11.710000038146973,
      "close": 20.5,
      "volume": 13968800
    },
    {
      "time": "2025-10-13",
      "open": 15.84000015258789,
      "high": 18.8799991607666,
      "low": 14,
      "close": 14.859999656677246,
      "volume": 799700
    },
    {
      "time": "2025-10-14",
      "open": 13.34000015258789,
      "high": 15,
      "low": 12.3100004196167,
      "close": 14.050000190734863,
      "volume": 286400
    },
    {
      "time": "2025-10-15",
      "open": 13.319999694824219,
      "high": 18.989999771118164,
      "low": 13.319999694824219,
      "close": 15.270000457763672,
      "volume": 581700
    },
    {
      "time": "2025-10-16",
      "open": 18,
      "high": 18.440000534057617,
      "low": 13.40999984741211,
      "close": 13.539999961853027,
      "volume": 240800
    },
    {
      "time": "2025-10-17",
      "open": 13.539999961853027,
      "high": 16,
      "low": 13.539999961853027,
      "close": 14.890000343322754,
      "volume": 213900
    },
    {
      "time": "2025-10-20",
      "open": 15.010000228881836,
      "high": 16.799999237060547,
      "low": 14.78499984741211,
      "close": 16.360000610351562,
      "volume": 127000
    },
    {
      "time": "2025-10-21",
      "open": 16.309999465942383,
      "high": 17.84000015258789,
      "low": 15.260000228881836,
      "close": 16.170000076293945,
      "volume": 272400
    },
    {
      "time": "2025-10-22",
      "open": 15.630000114440918,
      "high": 16.170000076293945,
      "low": 12,
      "close": 12.100000381469727,
      "volume": 116700
    },
    {
      "time": "2025-10-23",
      "open": 13.760000228881836,
      "high": 14.149999618530273,
      "low": 12.61299991607666,
      "close": 13.399999618530273,
      "volume": 56900
    },
    {
      "time": "2025-10-24",
      "open": 13.399999618530273,
      "high": 13.600000381469727,
      "low": 12.579999923706055,
      "close": 12.949999809265137,
      "volume": 57700
    },
    {
      "time": "2025-10-27",
      "open": 12.800000190734863,
      "high": 13.279999732971191,
      "low": 12.550000190734863,
      "close": 13.199999809265137,
      "volume": 40800
    },
    {
      "time": "2025-10-28",
      "open": 13.279999732971191,
      "high": 13.550000190734863,
      "low": 12.779999732971191,
      "close": 12.979999542236328,
      "volume": 34500
    },
    {
      "time": "2025-10-29",
      "open": 12.630000114440918,
      "high": 13.050000190734863,
      "low": 12.289999961853027,
      "close": 12.300000190734863,
      "volume": 35100
    },
    {
      "time": "2025-10-30",
      "open": 12.920000076293945,
      "high": 12.920000076293945,
      "low": 11,
      "close": 11.420000076293945,
      "volume": 61300
    },
    {
      "time": "2025-10-31",
      "open": 12.053999900817871,
      "high": 12.062999725341797,
      "low": 10.65999984741211,
      "close": 11.300000190734863,
      "volume": 30000
    },
    {
      "time": "2025-11-03",
      "open": 11.220000267028809,
      "high": 11.829000473022461,
      "low": 10.130000114440918,
      "close": 10.329999923706055,
      "volume": 31600
    },
    {
      "time": "2025-11-04",
      "open": 10.149999618530273,
      "high": 10.5,
      "low": 9.800000190734863,
      "close": 9.859999656677246,
      "volume": 29000
    },
    {
      "time": "2025-11-05",
      "open": 9.800000190734863,
      "high": 10.109999656677246,
      "low": 9.449999809265137,
      "close": 9.649999618530273,
      "volume": 13200
    },
    {
      "time": "2025-11-06",
      "open": 9.649999618530273,
      "high": 9.982000350952148,
      "low": 8.229999542236328,
      "close": 8.569999694824219,
      "volume": 61500
    },
    {
      "time": "2025-11-07",
      "open": 8.491999626159668,
      "high": 9.329999923706055,
      "low": 8.050000190734863,
      "close": 9.010000228881836,
      "volume": 44500
    },
    {
      "time": "2025-11-10",
      "open": 9.039999961853027,
      "high": 9.211999893188477,
      "low": 8.140000343322754,
      "close": 8.140000343322754,
      "volume": 29500
    },
    {
      "time": "2025-11-11",
      "open": 12.991000175476074,
      "high": 14.029999732971191,
      "low": 8.800000190734863,
      "close": 11.510000228881836,
      "volume": 18309300
    },
    {
      "time": "2025-11-12",
      "open": 10.319999694824219,
      "high": 12.399999618530273,
      "low": 9.819999694824219,
      "close": 12.09000015258789,
      "volume": 376000
    },
    {
      "time": "2025-11-13",
      "open": 11.890000343322754,
      "high": 13.6899995803833,
      "low": 11.149999618530273,
      "close": 13.420000076293945,
      "volume": 384500
    },
    {
      "time": "2025-11-14",
      "open": 13.039999961853027,
      "high": 15.5,
      "low": 12.260000228881836,
      "close": 15.029999732971191,
      "volume": 179000
    },
    {
      "time": "2025-11-17",
      "open": 15.239999771118164,
      "high": 17.770000457763672,
      "low": 14.760000228881836,
      "close": 16.209999084472656,
      "volume": 189800
    },
    {
      "time": "2025-11-18",
      "open": 17.170000076293945,
      "high": 19.299999237060547,
      "low": 16.097000122070312,
      "close": 19.239999771118164,
      "volume": 166300
    },
    {
      "time": "2025-11-19",
      "open": 18.940000534057617,
      "high": 20.959999084472656,
      "low": 17,
      "close": 18.18000030517578,
      "volume": 130400
    },
    {
      "time": "2025-11-20",
      "open": 17.770000457763672,
      "high": 19,
      "low": 16.5,
      "close": 18.420000076293945,
      "volume": 96100
    },
    {
      "time": "2025-11-21",
      "open": 19,
      "high": 19,
      "low": 17.219999313354492,
      "close": 18.295000076293945,
      "volume": 53900
    },
    {
      "time": "2025-11-24",
      "open": 17.920000076293945,
      "high": 19.90999984741211,
      "low": 17.649999618530273,
      "close": 19.59000015258789,
      "volume": 51400
    },
    {
      "time": "2025-11-25",
      "open": 19.459999084472656,
      "high": 23.5,
      "low": 19.059999465942383,
      "close": 22.299999237060547,
      "volume": 105300
    },
    {
      "time": "2025-11-26",
      "open": 21.989999771118164,
      "high": 22.299999237060547,
      "low": 20.350000381469727,
      "close": 20.719999313354492,
      "volume": 41200
    },
    {
      "time": "2025-11-28",
      "open": 20.850000381469727,
      "high": 21.959999084472656,
      "low": 19.799999237060547,
      "close": 21.75,
      "volume": 46000
    },
    {
      "time": "2025-12-01",
      "open": 20.700000762939453,
      "high": 21.8799991607666,
      "low": 19.360000610351562,
      "close": 19.360000610351562,
      "volume": 39200
    },
    {
      "time": "2025-12-02",
      "open": 18.799999237060547,
      "high": 19.989999771118164,
      "low": 18.700000762939453,
      "close": 19.170000076293945,
      "volume": 24600
    },
    {
      "time": "2025-12-03",
      "open": 19,
      "high": 20.444000244140625,
      "low": 17.139999389648438,
      "close": 17.825000762939453,
      "volume": 65500
    },
    {
      "time": "2025-12-04",
      "open": 17.459999084472656,
      "high": 18.90999984741211,
      "low": 17.459999084472656,
      "close": 18.90999984741211,
      "volume": 65200
    },
    {
      "time": "2025-12-05",
      "open": 13.199999809265137,
      "high": 15.100000381469727,
      "low": 10.5,
      "close": 12.09000015258789,
      "volume": 540500
    },
    {
      "time": "2025-12-08",
      "open": 12.09000015258789,
      "high": 15.449999809265137,
      "low": 12.09000015258789,
      "close": 15.050000190734863,
      "volume": 393500
    },
    {
      "time": "2025-12-09",
      "open": 14.75,
      "high": 14.949999809265137,
      "low": 11.479999542236328,
      "close": 12.40999984741211,
      "volume": 173700
    },
    {
      "time": "2025-12-10",
      "open": 13.020000457763672,
      "high": 13.199999809265137,
      "low": 11.920000076293945,
      "close": 11.920000076293945,
      "volume": 27700
    },
    {
      "time": "2025-12-11",
      "open": 11.920000076293945,
      "high": 12.220999717712402,
      "low": 11.119999885559082,
      "close": 11.359999656677246,
      "volume": 39500
    },
    {
      "time": "2025-12-12",
      "open": 11.289999961853027,
      "high": 11.84000015258789,
      "low": 10.079999923706055,
      "close": 10.300000190734863,
      "volume": 41800
    },
    {
      "time": "2025-12-15",
      "open": 10.25,
      "high": 10.345000267028809,
      "low": 9.680000305175781,
      "close": 10.270000457763672,
      "volume": 50100
    },
    {
      "time": "2025-12-16",
      "open": 10.5,
      "high": 12.050000190734863,
      "low": 10.5,
      "close": 11.720000267028809,
      "volume": 79200
    },
    {
      "time": "2025-12-17",
      "open": 11.640000343322754,
      "high": 14.899999618530273,
      "low": 11.640000343322754,
      "close": 14.600000381469727,
      "volume": 111800
    },
    {
      "time": "2025-12-18",
      "open": 14.369999885559082,
      "high": 14.699999809265137,
      "low": 12.760000228881836,
      "close": 13.819999694824219,
      "volume": 46000
    },
    {
      "time": "2025-12-19",
      "open": 13.90999984741211,
      "high": 14.5,
      "low": 13.680000305175781,
      "close": 14.199999809265137,
      "volume": 30100
    },
    {
      "time": "2025-12-22",
      "open": 14.34000015258789,
      "high": 14.34000015258789,
      "low": 13.550000190734863,
      "close": 13.75,
      "volume": 46400
    },
    {
      "time": "2025-12-23",
      "open": 13.59000015258789,
      "high": 13.770000457763672,
      "low": 13.20199966430664,
      "close": 13.350000381469727,
      "volume": 24000
    },
    {
      "time": "2025-12-24",
      "open": 13.220000267028809,
      "high": 14.460000038146973,
      "low": 12.914999961853027,
      "close": 13.899999618530273,
      "volume": 21800
    },
    {
      "time": "2025-12-26",
      "open": 14.050000190734863,
      "high": 14.050000190734863,
      "low": 13.100000381469727,
      "close": 13.989999771118164,
      "volume": 11400
    },
    {
      "time": "2025-12-29",
      "open": 14.180000305175781,
      "high": 14.449999809265137,
      "low": 13.680000305175781,
      "close": 14.449999809265137,
      "volume": 9100
    },
    {
      "time": "2025-12-30",
      "open": 14.270000457763672,
      "high": 14.699999809265137,
      "low": 13.34000015258789,
      "close": 13.5,
      "volume": 86300
    },
    {
      "time": "2025-12-31",
      "open": 13.369999885559082,
      "high": 14.449999809265137,
      "low": 13.0600004196167,
      "close": 14.430000305175781,
      "volume": 44600
    },
    {
      "time": "2026-01-02",
      "open": 14.329999923706055,
      "high": 14.399999618530273,
      "low": 13.600000381469727,
      "close": 14.079999923706055,
      "volume": 20400
    },
    {
      "time": "2026-01-05",
      "open": 14.489999771118164,
      "high": 14.489999771118164,
      "low": 13.420000076293945,
      "close": 14.050000190734863,
      "volume": 60400
    },
    {
      "time": "2026-01-06",
      "open": 14,
      "high": 14.050000190734863,
      "low": 13.600000381469727,
      "close": 13.930000305175781,
      "volume": 11100
    },
    {
      "time": "2026-01-07",
      "open": 14.109999656677246,
      "high": 14.25,
      "low": 13.600000381469727,
      "close": 13.75,
      "volume": 61100
    },
    {
      "time": "2026-01-08",
      "open": 13.880000114440918,
      "high": 14,
      "low": 13.130000114440918,
      "close": 13.149999618530273,
      "volume": 42200
    },
    {
      "time": "2026-01-09",
      "open": 13.130000114440918,
      "high": 13.25,
      "low": 11.899999618530273,
      "close": 12.210000038146973,
      "volume": 39200
    },
    {
      "time": "2026-01-12",
      "open": 11.90999984741211,
      "high": 12.204000473022461,
      "low": 11.6899995803833,
      "close": 11.718000411987305,
      "volume": 29500
    },
    {
      "time": "2026-01-13",
      "open": 11.510000228881836,
      "high": 11.704999923706055,
      "low": 10.880000114440918,
      "close": 10.90999984741211,
      "volume": 26300
    },
    {
      "time": "2026-01-14",
      "open": 10.970000267028809,
      "high": 11.880000114440918,
      "low": 10.920000076293945,
      "close": 11.270000457763672,
      "volume": 19200
    },
    {
      "time": "2026-01-15",
      "open": 11.460000038146973,
      "high": 11.75,
      "low": 10.65999984741211,
      "close": 10.65999984741211,
      "volume": 14200
    },
    {
      "time": "2026-01-16",
      "open": 10.890000343322754,
      "high": 10.949999809265137,
      "low": 10.210000038146973,
      "close": 10.270000457763672,
      "volume": 45600
    },
    {
      "time": "2026-01-20",
      "open": 10.34000015258789,
      "high": 10.640000343322754,
      "low": 10.0600004196167,
      "close": 10.449999809265137,
      "volume": 22500
    },
    {
      "time": "2026-01-21",
      "open": 10.350000381469727,
      "high": 10.600000381469727,
      "low": 9.59000015258789,
      "close": 9.970000267028809,
      "volume": 39400
    },
    {
      "time": "2026-01-22",
      "open": 10.010000228881836,
      "high": 10.449999809265137,
      "low": 9.609999656677246,
      "close": 9.65999984741211,
      "volume": 27200
    },
    {
      "time": "2026-01-23",
      "open": 9.59000015258789,
      "high": 10.29699993133545,
      "low": 9.399999618530273,
      "close": 9.600000381469727,
      "volume": 31100
    },
    {
      "time": "2026-01-26",
      "open": 9.619999885559082,
      "high": 10.324999809265137,
      "low": 9.375,
      "close": 9.600000381469727,
      "volume": 27600
    },
    {
      "time": "2026-01-27",
      "open": 9.6899995803833,
      "high": 9.84000015258789,
      "low": 9.109999656677246,
      "close": 9.4399995803833,
      "volume": 38700
    },
    {
      "time": "2026-01-28",
      "open": 9.520000457763672,
      "high": 9.520000457763672,
      "low": 8.694999694824219,
      "close": 9.100000381469727,
      "volume": 43600
    },
    {
      "time": "2026-01-29",
      "open": 9.109999656677246,
      "high": 9.199999809265137,
      "low": 8.199999809265137,
      "close": 8.300000190734863,
      "volume": 65500
    },
    {
      "time": "2026-01-30",
      "open": 8.420000076293945,
      "high": 8.420000076293945,
      "low": 7,
      "close": 7.215000152587891,
      "volume": 57800
    },
    {
      "time": "2026-02-02",
      "open": 7.369999885559082,
      "high": 8.050000190734863,
      "low": 7.130000114440918,
      "close": 8,
      "volume": 24100
    },
    {
      "time": "2026-02-03",
      "open": 8.149999618530273,
      "high": 8.460000038146973,
      "low": 7.420000076293945,
      "close": 7.53000020980835,
      "volume": 46600
    },
    {
      "time": "2026-02-04",
      "open": 7.449999809265137,
      "high": 7.650000095367432,
      "low": 7.070000171661377,
      "close": 7.369999885559082,
      "volume": 26900
    },
    {
      "time": "2026-02-05",
      "open": 7.239999771118164,
      "high": 7.980000019073486,
      "low": 7.239999771118164,
      "close": 7.820000171661377,
      "volume": 26400
    },
    {
      "time": "2026-02-06",
      "open": 7.820000171661377,
      "high": 8.005000114440918,
      "low": 7.139999866485596,
      "close": 7.139999866485596,
      "volume": 17600
    },
    {
      "time": "2026-02-09",
      "open": 7.210000038146973,
      "high": 7.758999824523926,
      "low": 7,
      "close": 7.131999969482422,
      "volume": 22700
    },
    {
      "time": "2026-02-10",
      "open": 7.349999904632568,
      "high": 7.71999979019165,
      "low": 7.210000038146973,
      "close": 7.5,
      "volume": 17900
    },
    {
      "time": "2026-02-11",
      "open": 7.639999866485596,
      "high": 8.135000228881836,
      "low": 7.130000114440918,
      "close": 8.020000457763672,
      "volume": 18000
    },
    {
      "time": "2026-02-12",
      "open": 7.960000038146973,
      "high": 8.270000457763672,
      "low": 7.885000228881836,
      "close": 8.270000457763672,
      "volume": 8000
    },
    {
      "time": "2026-02-13",
      "open": 8.119999885559082,
      "high": 8.4399995803833,
      "low": 8.119999885559082,
      "close": 8.399999618530273,
      "volume": 3600
    },
    {
      "time": "2026-02-17",
      "open": 8.15999984741211,
      "high": 10.4399995803833,
      "low": 8.15999984741211,
      "close": 8.960000038146973,
      "volume": 156600
    },
    {
      "time": "2026-02-18",
      "open": 9,
      "high": 9.680000305175781,
      "low": 8.90999984741211,
      "close": 9.470000267028809,
      "volume": 20800
    },
    {
      "time": "2026-02-19",
      "open": 9.319999694824219,
      "high": 9.5,
      "low": 9.255000114440918,
      "close": 9.380000114440918,
      "volume": 8100
    },
    {
      "time": "2026-02-20",
      "open": 9.09000015258789,
      "high": 9.49899959564209,
      "low": 8.529999732971191,
      "close": 8.609999656677246,
      "volume": 10500
    },
    {
      "time": "2026-02-23",
      "open": 8.5,
      "high": 9.300000190734863,
      "low": 8.039999961853027,
      "close": 8.1899995803833,
      "volume": 17500
    },
    {
      "time": "2026-02-24",
      "open": 8.390000343322754,
      "high": 9.989999771118164,
      "low": 8.289999961853027,
      "close": 8.739999771118164,
      "volume": 63800
    },
    {
      "time": "2026-02-25",
      "open": 8.819999694824219,
      "high": 9.039999961853027,
      "low": 8.210000038146973,
      "close": 8.5,
      "volume": 64900
    },
    {
      "time": "2026-02-26",
      "open": 8.699999809265137,
      "high": 8.739999771118164,
      "low": 8.494999885559082,
      "close": 8.510000228881836,
      "volume": 4800
    },
    {
      "time": "2026-02-27",
      "open": 8.489999771118164,
      "high": 8.800000190734863,
      "low": 8.369999885559082,
      "close": 8.369999885559082,
      "volume": 13300
    },
    {
      "time": "2026-03-02",
      "open": 8.34000015258789,
      "high": 8.739999771118164,
      "low": 8.34000015258789,
      "close": 8.520000457763672,
      "volume": 25300
    },
    {
      "time": "2026-03-03",
      "open": 8.270000457763672,
      "high": 8.739999771118164,
      "low": 8.270000457763672,
      "close": 8.739999771118164,
      "volume": 9300
    },
    {
      "time": "2026-03-04",
      "open": 8.5,
      "high": 8.770000457763672,
      "low": 8.5,
      "close": 8.5,
      "volume": 10100
    },
    {
      "time": "2026-03-05",
      "open": 8.5,
      "high": 8.699999809265137,
      "low": 8.489999771118164,
      "close": 8.569999694824219,
      "volume": 11500
    },
    {
      "time": "2026-03-06",
      "open": 8.739999771118164,
      "high": 8.973999977111816,
      "low": 8.460000038146973,
      "close": 8.670000076293945,
      "volume": 13000
    },
    {
      "time": "2026-03-09",
      "open": 8.670000076293945,
      "high": 9.012999534606934,
      "low": 8.399999618530273,
      "close": 8.430000305175781,
      "volume": 12400
    },
    {
      "time": "2026-03-10",
      "open": 8.715999603271484,
      "high": 8.715999603271484,
      "low": 8.300000190734863,
      "close": 8.586999893188477,
      "volume": 6200
    },
    {
      "time": "2026-03-11",
      "open": 8.600000381469727,
      "high": 8.885000228881836,
      "low": 8.413999557495117,
      "close": 8.489999771118164,
      "volume": 58400
    },
    {
      "time": "2026-03-12",
      "open": 8.199999809265137,
      "high": 8.545999526977539,
      "low": 8,
      "close": 8.09000015258789,
      "volume": 22900
    },
    {
      "time": "2026-03-13",
      "open": 8.02400016784668,
      "high": 8.319999694824219,
      "low": 7.880000114440918,
      "close": 8.0600004196167,
      "volume": 10300
    },
    {
      "time": "2026-03-16",
      "open": 7.889999866485596,
      "high": 8.494999885559082,
      "low": 7.800000190734863,
      "close": 8.199999809265137,
      "volume": 2900
    },
    {
      "time": "2026-03-17",
      "open": 8.149999618530273,
      "high": 8.321999549865723,
      "low": 8.083000183105469,
      "close": 8.140000343322754,
      "volume": 5800
    },
    {
      "time": "2026-03-18",
      "open": 7.909999847412109,
      "high": 8.1850004196167,
      "low": 7.820000171661377,
      "close": 7.840000152587891,
      "volume": 16800
    },
    {
      "time": "2026-03-19",
      "open": 7.429999828338623,
      "high": 8.260000228881836,
      "low": 7.429999828338623,
      "close": 8.260000228881836,
      "volume": 13400
    },
    {
      "time": "2026-03-20",
      "open": 7.965000152587891,
      "high": 8.15999984741211,
      "low": 7.800000190734863,
      "close": 7.940999984741211,
      "volume": 12300
    },
    {
      "time": "2026-03-23",
      "open": 7.960000038146973,
      "high": 8.180000305175781,
      "low": 7.960000038146973,
      "close": 8.15999984741211,
      "volume": 5800
    },
    {
      "time": "2026-03-24",
      "open": 8.055000305175781,
      "high": 8.055000305175781,
      "low": 8,
      "close": 8,
      "volume": 2800
    },
    {
      "time": "2026-03-25",
      "open": 10.029999732971191,
      "high": 10.829999923706055,
      "low": 7.679999828338623,
      "close": 9.270000457763672,
      "volume": 4146700
    },
    {
      "time": "2026-03-26",
      "open": 9.329999923706055,
      "high": 9.329999923706055,
      "low": 7.309999942779541,
      "close": 7.565000057220459,
      "volume": 180600
    },
    {
      "time": "2026-03-27",
      "open": 7.409999847412109,
      "high": 7.409999847412109,
      "low": 6.409999847412109,
      "close": 6.409999847412109,
      "volume": 77000
    },
    {
      "time": "2026-03-30",
      "open": 6.53000020980835,
      "high": 6.53000020980835,
      "low": 5.894999980926514,
      "close": 6.28000020980835,
      "volume": 43700
    },
    {
      "time": "2026-03-31",
      "open": 6.28000020980835,
      "high": 6.989999771118164,
      "low": 6.21999979019165,
      "close": 6.599999904632568,
      "volume": 144600
    },
    {
      "time": "2026-04-01",
      "open": 6.599999904632568,
      "high": 7.090000152587891,
      "low": 5.900000095367432,
      "close": 6.059999942779541,
      "volume": 59500
    },
    {
      "time": "2026-04-02",
      "open": 5.849999904632568,
      "high": 7.099999904632568,
      "low": 5.849999904632568,
      "close": 7.019999980926514,
      "volume": 59500
    },
    {
      "time": "2026-04-06",
      "open": 6.769999980926514,
      "high": 6.900000095367432,
      "low": 6.409999847412109,
      "close": 6.440000057220459,
      "volume": 24600
    },
    {
      "time": "2026-04-07",
      "open": 6.449999809265137,
      "high": 6.449999809265137,
      "low": 6.099999904632568,
      "close": 6.320000171661377,
      "volume": 14800
    },
    {
      "time": "2026-04-08",
      "open": 6.5,
      "high": 6.75,
      "low": 5.940000057220459,
      "close": 5.989999771118164,
      "volume": 57700
    },
    {
      "time": "2026-04-09",
      "open": 5.960000038146973,
      "high": 6.170000076293945,
      "low": 5.5,
      "close": 5.739999771118164,
      "volume": 35000
    },
    {
      "time": "2026-04-10",
      "open": 5.760000228881836,
      "high": 6.239999771118164,
      "low": 5.590000152587891,
      "close": 5.900000095367432,
      "volume": 9100
    },
    {
      "time": "2026-04-13",
      "open": 5.46999979019165,
      "high": 5.920000076293945,
      "low": 5.46999979019165,
      "close": 5.920000076293945,
      "volume": 38300
    },
    {
      "time": "2026-04-14",
      "open": 5.829999923706055,
      "high": 6.980000019073486,
      "low": 5.829999923706055,
      "close": 6.300000190734863,
      "volume": 53900
    },
    {
      "time": "2026-04-15",
      "open": 6.599999904632568,
      "high": 6.599999904632568,
      "low": 6.264999866485596,
      "close": 6.489999771118164,
      "volume": 16800
    },
    {
      "time": "2026-04-16",
      "open": 6.7129998207092285,
      "high": 6.7129998207092285,
      "low": 6.349999904632568,
      "close": 6.579999923706055,
      "volume": 15300
    },
    {
      "time": "2026-04-17",
      "open": 6.525000095367432,
      "high": 6.525000095367432,
      "low": 6.340000152587891,
      "close": 6.460000038146973,
      "volume": 20800
    },
    {
      "time": "2026-04-20",
      "open": 6.400000095367432,
      "high": 6.46999979019165,
      "low": 5.802000045776367,
      "close": 6.25,
      "volume": 41600
    },
    {
      "time": "2026-04-21",
      "open": 6.099999904632568,
      "high": 6.130000114440918,
      "low": 5.989999771118164,
      "close": 6.039999961853027,
      "volume": 3700
    },
    {
      "time": "2026-04-22",
      "open": 5.940000057220459,
      "high": 6.070000171661377,
      "low": 5.610000133514404,
      "close": 5.739999771118164,
      "volume": 31800
    },
    {
      "time": "2026-04-23",
      "open": 6.090000152587891,
      "high": 6.090000152587891,
      "low": 5.610000133514404,
      "close": 5.730000019073486,
      "volume": 10600
    },
    {
      "time": "2026-04-24",
      "open": 5.599999904632568,
      "high": 5.900000095367432,
      "low": 5.320000171661377,
      "close": 5.699999809265137,
      "volume": 101200
    },
    {
      "time": "2026-04-27",
      "open": 5.860000133514404,
      "high": 5.860000133514404,
      "low": 5.429999828338623,
      "close": 5.460000038146973,
      "volume": 11400
    },
    {
      "time": "2026-04-28",
      "open": 5.420000076293945,
      "high": 5.619999885559082,
      "low": 5.199999809265137,
      "close": 5.449999809265137,
      "volume": 44600
    },
    {
      "time": "2026-04-29",
      "open": 5.300000190734863,
      "high": 6.199999809265137,
      "low": 5.300000190734863,
      "close": 5.929999828338623,
      "volume": 24600
    },
    {
      "time": "2026-04-30",
      "open": 5.929999828338623,
      "high": 6.53000020980835,
      "low": 5.784999847412109,
      "close": 6.480000019073486,
      "volume": 27300
    },
    {
      "time": "2026-05-01",
      "open": 6.150000095367432,
      "high": 6.5,
      "low": 6.144999980926514,
      "close": 6.210000038146973,
      "volume": 12700
    },
    {
      "time": "2026-05-04",
      "open": 6.369999885559082,
      "high": 6.409999847412109,
      "low": 6.170000076293945,
      "close": 6.360000133514404,
      "volume": 6100
    },
    {
      "time": "2026-05-05",
      "open": 6.239999771118164,
      "high": 6.5,
      "low": 6.239999771118164,
      "close": 6.309999942779541,
      "volume": 15300
    },
    {
      "time": "2026-05-06",
      "open": 6.380000114440918,
      "high": 6.4629998207092285,
      "low": 6.309999942779541,
      "close": 6.429999828338623,
      "volume": 8300
    },
    {
      "time": "2026-05-07",
      "open": 6.690000057220459,
      "high": 6.690000057220459,
      "low": 6.03000020980835,
      "close": 6.369999885559082,
      "volume": 22900
    },
    {
      "time": "2026-05-08",
      "open": 6.349999904632568,
      "high": 6.400000095367432,
      "low": 5.809999942779541,
      "close": 5.929999828338623,
      "volume": 29600
    },
    {
      "time": "2026-05-11",
      "open": 5.71999979019165,
      "high": 6.349999904632568,
      "low": 5.71999979019165,
      "close": 6.28000020980835,
      "volume": 10800
    },
    {
      "time": "2026-05-12",
      "open": 6.079999923706055,
      "high": 6.25,
      "low": 5.869999885559082,
      "close": 6.070000171661377,
      "volume": 8400
    },
    {
      "time": "2026-05-13",
      "open": 6.050000190734863,
      "high": 6.1579999923706055,
      "low": 5.909999847412109,
      "close": 5.909999847412109,
      "volume": 5200
    },
    {
      "time": "2026-05-14",
      "open": 5.889999866485596,
      "high": 6.090000152587891,
      "low": 5.578999996185303,
      "close": 5.809999942779541,
      "volume": 24500
    },
    {
      "time": "2026-05-15",
      "open": 5.75,
      "high": 5.822000026702881,
      "low": 5.5,
      "close": 5.789999961853027,
      "volume": 14600
    },
    {
      "time": "2026-05-18",
      "open": 5.599999904632568,
      "high": 5.818999767303467,
      "low": 5.510000228881836,
      "close": 5.53000020980835,
      "volume": 13500
    },
    {
      "time": "2026-05-19",
      "open": 5.505000114440918,
      "high": 5.505000114440918,
      "low": 4.809999942779541,
      "close": 5.170000076293945,
      "volume": 20800
    },
    {
      "time": "2026-05-20",
      "open": 5.320000171661377,
      "high": 5.320000171661377,
      "low": 4.800000190734863,
      "close": 4.940000057220459,
      "volume": 14500
    },
    {
      "time": "2026-05-21",
      "open": 4.96999979019165,
      "high": 5.210000038146973,
      "low": 4.800000190734863,
      "close": 4.849999904632568,
      "volume": 127500
    },
    {
      "time": "2026-05-22",
      "open": 4.920000076293945,
      "high": 4.949999809265137,
      "low": 4.590000152587891,
      "close": 4.769999980926514,
      "volume": 28800
    },
    {
      "time": "2026-05-26",
      "open": 4.619999885559082,
      "high": 5.150000095367432,
      "low": 4.550000190734863,
      "close": 4.840000152587891,
      "volume": 36500
    },
    {
      "time": "2026-05-27",
      "open": 4.960000038146973,
      "high": 5.050000190734863,
      "low": 4.665999889373779,
      "close": 5,
      "volume": 44500
    },
    {
      "time": "2026-05-28",
      "open": 5.139999866485596,
      "high": 5.139999866485596,
      "low": 4.699999809265137,
      "close": 4.940000057220459,
      "volume": 22900
    },
    {
      "time": "2026-05-29",
      "open": 5.039999961853027,
      "high": 5.090000152587891,
      "low": 4.699999809265137,
      "close": 5.059999942779541,
      "volume": 59700
    },
    {
      "time": "2026-06-01",
      "open": 4.940000057220459,
      "high": 5,
      "low": 4.684999942779541,
      "close": 4.769999980926514,
      "volume": 31000
    },
    {
      "time": "2026-06-02",
      "open": 4.829999923706055,
      "high": 5.090000152587891,
      "low": 4.559999942779541,
      "close": 4.559999942779541,
      "volume": 31000
    },
    {
      "time": "2026-06-03",
      "open": 4.599999904632568,
      "high": 4.822000026702881,
      "low": 4.110000133514404,
      "close": 4.429999828338623,
      "volume": 43800
    },
    {
      "time": "2026-06-04",
      "open": 4.349999904632568,
      "high": 4.75,
      "low": 4.199999809265137,
      "close": 4.289999961853027,
      "volume": 42300
    },
    {
      "time": "2026-06-05",
      "open": 4.510000228881836,
      "high": 4.690000057220459,
      "low": 4.320000171661377,
      "close": 4.489999771118164,
      "volume": 20200
    },
    {
      "time": "2026-06-08",
      "open": 4.71999979019165,
      "high": 4.75,
      "low": 4.324999809265137,
      "close": 4.570000171661377,
      "volume": 34500
    },
    {
      "time": "2026-06-09",
      "open": 4.5,
      "high": 5,
      "low": 4.5,
      "close": 4.949999809265137,
      "volume": 27500
    },
    {
      "time": "2026-06-10",
      "open": 4.795000076293945,
      "high": 5.059999942779541,
      "low": 4.795000076293945,
      "close": 5.059999942779541,
      "volume": 11700
    },
    {
      "time": "2026-06-11",
      "open": 5.079999923706055,
      "high": 5.150000095367432,
      "low": 4.329999923706055,
      "close": 4.699999809265137,
      "volume": 23100
    },
    {
      "time": "2026-06-12",
      "open": 4.577000141143799,
      "high": 4.690000057220459,
      "low": 4.099999904632568,
      "close": 4.199999809265137,
      "volume": 68700
    },
    {
      "time": "2026-06-15",
      "open": 4.340000152587891,
      "high": 4.744999885559082,
      "low": 4.28000020980835,
      "close": 4.650000095367432,
      "volume": 42000
    },
    {
      "time": "2026-06-16",
      "open": 4.809999942779541,
      "high": 4.889999866485596,
      "low": 4.289999961853027,
      "close": 4.460000038146973,
      "volume": 38200
    },
    {
      "time": "2026-06-17",
      "open": 4.65500020980835,
      "high": 4.65500020980835,
      "low": 4.460000038146973,
      "close": 4.619999885559082,
      "volume": 10600
    },
    {
      "time": "2026-06-18",
      "open": 4.630000114440918,
      "high": 4.679999828338623,
      "low": 4.5,
      "close": 4.650000095367432,
      "volume": 6600
    },
    {
      "time": "2026-06-22",
      "open": 4.559999942779541,
      "high": 4.829999923706055,
      "low": 4.409999847412109,
      "close": 4.409999847412109,
      "volume": 15600
    },
    {
      "time": "2026-06-23",
      "open": 4.199999809265137,
      "high": 5.070000171661377,
      "low": 3.25,
      "close": 3.25,
      "volume": 3750300
    },
    {
      "time": "2026-06-24",
      "open": 4.269999980926514,
      "high": 4.980000019073486,
      "low": 3.630000114440918,
      "close": 3.8299999237060547,
      "volume": 8583200
    },
    {
      "time": "2026-06-25",
      "open": 3.75,
      "high": 4.289999961853027,
      "low": 3.450000047683716,
      "close": 4.199999809265137,
      "volume": 666800
    },
    {
      "time": "2026-06-26",
      "open": 4.099999904632568,
      "high": 4.4710001945495605,
      "low": 4,
      "close": 4.449999809265137,
      "volume": 203600
    },
    {
      "time": "2026-06-29",
      "open": 4.369999885559082,
      "high": 4.599999904632568,
      "low": 4.242000102996826,
      "close": 4.550000190734863,
      "volume": 135700
    },
    {
      "time": "2026-06-30",
      "open": 4.559999942779541,
      "high": 4.980000019073486,
      "low": 4.480000019073486,
      "close": 4.840000152587891,
      "volume": 119400
    },
    {
      "time": "2026-07-01",
      "open": 4.78000020980835,
      "high": 4.889999866485596,
      "low": 4.610000133514404,
      "close": 4.710000038146973,
      "volume": 63100
    },
    {
      "time": "2026-07-02",
      "open": 4.659999847412109,
      "high": 4.769999980926514,
      "low": 4.53000020980835,
      "close": 4.579999923706055,
      "volume": 37000
    },
    {
      "time": "2026-07-06",
      "open": 4.46999979019165,
      "high": 4.849999904632568,
      "low": 4.329999923706055,
      "close": 4.599999904632568,
      "volume": 52600
    },
    {
      "time": "2026-07-07",
      "open": 4.559999942779541,
      "high": 4.829999923706055,
      "low": 4.440999984741211,
      "close": 4.800000190734863,
      "volume": 21100
    },
    {
      "time": "2026-07-08",
      "open": 4.639999866485596,
      "high": 4.730000019073486,
      "low": 4.449999809265137,
      "close": 4.71999979019165,
      "volume": 49100
    },
    {
      "time": "2026-07-09",
      "open": 4.630000114440918,
      "high": 4.699999809265137,
      "low": 4.5,
      "close": 4.670000076293945,
      "volume": 81400
    },
    {
      "time": "2026-07-10",
      "open": 4.579999923706055,
      "high": 4.579999923706055,
      "low": 4.315000057220459,
      "close": 4.449999809265137,
      "volume": 24800
    },
    {
      "time": "2026-07-13",
      "open": 4.449999809265137,
      "high": 4.489999771118164,
      "low": 4.059999942779541,
      "close": 4.230000019073486,
      "volume": 26100
    },
    {
      "time": "2026-07-14",
      "open": 4.235000133514404,
      "high": 4.349999904632568,
      "low": 4.104000091552734,
      "close": 4.349999904632568,
      "volume": 24600
    },
    {
      "time": "2026-07-15",
      "open": 4.335999965667725,
      "high": 4.335999965667725,
      "low": 4.105000019073486,
      "close": 4.210000038146973,
      "volume": 24400
    },
    {
      "time": "2026-07-16",
      "open": 4.380000114440918,
      "high": 4.380000114440918,
      "low": 4.150000095367432,
      "close": 4.159999847412109,
      "volume": 5600
    },
    {
      "time": "2026-07-17",
      "open": 4.190000057220459,
      "high": 4.360000133514404,
      "low": 4.099999904632568,
      "close": 4.239999771118164,
      "volume": 12800
    },
    {
      "time": "2026-07-20",
      "open": 4.239999771118164,
      "high": 4.420000076293945,
      "low": 4.099999904632568,
      "close": 4.210000038146973,
      "volume": 12800
    },
    {
      "time": "2026-07-21",
      "open": 4.110000133514404,
      "high": 4.300000190734863,
      "low": 4.110000133514404,
      "close": 4.260000228881836,
      "volume": 4700
    },
    {
      "time": "2026-07-22",
      "open": 4.25,
      "high": 4.5,
      "low": 4.170000076293945,
      "close": 4.375,
      "volume": 8300
    },
    {
      "time": "2026-07-23",
      "open": 4.315000057220459,
      "high": 4.380000114440918,
      "low": 4.211999893188477,
      "close": 4.369999885559082,
      "volume": 9700
    },
    {
      "time": "2026-07-24",
      "open": 4.269999980926514,
      "high": 4.289999961853027,
      "low": 4.199999809265137,
      "close": 4.28000020980835,
      "volume": 6200
    },
    {
      "time": "2026-07-27",
      "open": 4.199999809265137,
      "high": 4.318999767303467,
      "low": 4.179999828338623,
      "close": 4.289999961853027,
      "volume": 8300
    },
    {
      "time": "2026-07-28",
      "open": 4.2230000495910645,
      "high": 4.369999885559082,
      "low": 4.199999809265137,
      "close": 4.199999809265137,
      "volume": 8500
    },
    {
      "time": "2026-07-29",
      "open": 4.25,
      "high": 4.369999885559082,
      "low": 4.21999979019165,
      "close": 4.275000095367432,
      "volume": 6200
    },
    {
      "time": "2026-07-30",
      "open": 4.210000038146973,
      "high": 4.400000095367432,
      "low": 3.990000009536743,
      "close": 4.400000095367432,
      "volume": 40100
    },
    {
      "time": "2026-07-31",
      "open": 4.171000003814697,
      "high": 4.46999979019165,
      "low": 4.171000003814697,
      "close": 4.449999809265137,
      "volume": 7300
    },
    {
      "time": "2026-08-03",
      "open": 4.369999885559082,
      "high": 4.489999771118164,
      "low": 4.25,
      "close": 4.449999809265137,
      "volume": 17700
    },
    {
      "time": "2026-08-04",
      "open": 4.379000186920166,
      "high": 4.5,
      "low": 4.300000190734863,
      "close": 4.349999904632568,
      "volume": 9100
    },
    {
      "time": "2026-08-05",
      "open": 4.271999835968018,
      "high": 4.369999885559082,
      "low": 4.25,
      "close": 4.369999885559082,
      "volume": 6400
    },
    {
      "time": "2026-08-06",
      "open": 4.400000095367432,
      "high": 4.699999809265137,
      "low": 4.324999809265137,
      "close": 4.570000171661377,
      "volume": 30200
    },
    {
      "time": "2026-08-07",
      "open": 4.789999961853027,
      "high": 4.900000095367432,
      "low": 4.695000171661377,
      "close": 4.789999961853027,
      "volume": 17400
    },
    {
      "time": "2026-08-10",
      "open": 4.840000152587891,
      "high": 5.360000133514404,
      "low": 4.65500020980835,
      "close": 5.360000133514404,
      "volume": 22600
    },
    {
      "time": "2026-08-11",
      "open": 5.300000190734863,
      "high": 5.349999904632568,
      "low": 5.050000190734863,
      "close": 5.349999904632568,
      "volume": 10300
    },
    {
      "time": "2026-08-12",
      "open": 5.199999809265137,
      "high": 5.909999847412109,
      "low": 5.199999809265137,
      "close": 5.889999866485596,
      "volume": 38600
    },
    {
      "time": "2026-08-13",
      "open": 5.789999961853027,
      "high": 6.380000114440918,
      "low": 5.650000095367432,
      "close": 6.050000190734863,
      "volume": 37400
    },
    {
      "time": "2026-08-14",
      "open": 5,
      "high": 5.300000190734863,
      "low": 4.550000190734863,
      "close": 5.090000152587891,
      "volume": 64700
    },
    {
      "time": "2026-08-17",
      "open": 4.760000228881836,
      "high": 5.199999809265137,
      "low": 4.760000228881836,
      "close": 5.190000057220459,
      "volume": 17100
    },
    {
      "time": "2026-08-18",
      "open": 4.96999979019165,
      "high": 5,
      "low": 4.749000072479248,
      "close": 4.96999979019165,
      "volume": 9700
    },
    {
      "time": "2026-08-19",
      "open": 4.900000095367432,
      "high": 4.954999923706055,
      "low": 4.599999904632568,
      "close": 4.71999979019165,
      "volume": 21300
    },
    {
      "time": "2026-08-20",
      "open": 4.849999904632568,
      "high": 5.224999904632568,
      "low": 4.638999938964844,
      "close": 4.989999771118164,
      "volume": 8100
    },
    {
      "time": "2026-08-21",
      "open": 5.289999961853027,
      "high": 5.880000114440918,
      "low": 5.019999980926514,
      "close": 5.570000171661377,
      "volume": 72100
    },
    {
      "time": "2026-08-24",
      "open": 5.394999980926514,
      "high": 6.460000038146973,
      "low": 5.328999996185303,
      "close": 5.420000076293945,
      "volume": 31300
    },
    {
      "time": "2026-08-25",
      "open": 5.320000171661377,
      "high": 5.414999961853027,
      "low": 4.849999904632568,
      "close": 5.070000171661377,
      "volume": 18200
    },
    {
      "time": "2026-08-26",
      "open": 5.099999904632568,
      "high": 5.329999923706055,
      "low": 5.099999904632568,
      "close": 5.179999828338623,
      "volume": 9900
    },
    {
      "time": "2026-08-27",
      "open": 5.135000228881836,
      "high": 5.179999828338623,
      "low": 4.664000034332275,
      "close": 5.15500020980835,
      "volume": 33900
    },
    {
      "time": "2026-08-28",
      "open": 7.21999979019165,
      "high": 8.25,
      "low": 5.949999809265137,
      "close": 6.119999885559082,
      "volume": 31017000
    },
    {
      "time": "2026-08-31",
      "open": 5.449999809265137,
      "high": 6.550000190734863,
      "low": 5.429999828338623,
      "close": 6.21999979019165,
      "volume": 566500
    },
    {
      "time": "2026-09-01",
      "open": 5.900000095367432,
      "high": 6.579999923706055,
      "low": 5.75,
      "close": 6.510000228881836,
      "volume": 275200
    },
    {
      "time": "2026-09-02",
      "open": 6.5,
      "high": 6.980000019073486,
      "low": 6.400000095367432,
      "close": 6.739999771118164,
      "volume": 371100
    },
    {
      "time": "2026-09-03",
      "open": 6.809999942779541,
      "high": 8,
      "low": 6.260000228881836,
      "close": 7.869999885559082,
      "volume": 437100
    },
    {
      "time": "2026-09-04",
      "open": 7.639999866485596,
      "high": 7.686999797821045,
      "low": 7.099999904632568,
      "close": 7.260000228881836,
      "volume": 78700
    },
    {
      "time": "2026-09-08",
      "open": 7.329999923706055,
      "high": 7.650000095367432,
      "low": 7.050000190734863,
      "close": 7.150000095367432,
      "volume": 196000
    },
    {
      "time": "2026-09-09",
      "open": 7.090000152587891,
      "high": 7.099999904632568,
      "low": 6.843999862670898,
      "close": 6.96999979019165,
      "volume": 59200
    },
    {
      "time": "2026-09-10",
      "open": 6.840000152587891,
      "high": 7,
      "low": 6.579999923706055,
      "close": 6.900000095367432,
      "volume": 31000
    },
    {
      "time": "2026-09-11",
      "open": 6.869999885559082,
      "high": 6.869999885559082,
      "low": 6.659999847412109,
      "close": 6.789999961853027,
      "volume": 65700
    },
    {
      "time": "2026-09-14",
      "open": 6.735000133514404,
      "high": 6.824999809265137,
      "low": 6.666900157928467,
      "close": 6.782100200653076,
      "volume": 7786
    }
  ],
  "ma": [
    {
      "time": "2025-11-21",
      "value": 11.339759998321533
    },
    {
      "time": "2025-11-24",
      "value": 11.575159997940064
    },
    {
      "time": "2025-11-25",
      "value": 11.857039976119996
    },
    {
      "time": "2025-11-26",
      "value": 12.099639959335327
    },
    {
      "time": "2025-11-28",
      "value": 12.374639959335328
    },
    {
      "time": "2025-12-01",
      "value": 12.607839975357056
    },
    {
      "time": "2025-12-02",
      "value": 12.851039972305298
    },
    {
      "time": "2025-12-03",
      "value": 13.064139986038208
    },
    {
      "time": "2025-12-04",
      "value": 13.30193998336792
    },
    {
      "time": "2025-12-05",
      "value": 13.395539989471436
    },
    {
      "time": "2025-12-08",
      "value": 13.550899991989136
    },
    {
      "time": "2025-12-09",
      "value": 13.658299989700318
    },
    {
      "time": "2025-12-10",
      "value": 13.752899990081787
    },
    {
      "time": "2025-12-11",
      "value": 13.835499982833863
    },
    {
      "time": "2025-12-12",
      "value": 13.895399990081787
    },
    {
      "time": "2025-12-15",
      "value": 13.956800003051757
    },
    {
      "time": "2025-12-16",
      "value": 14.042800006866456
    },
    {
      "time": "2025-12-17",
      "value": 14.178800010681153
    },
    {
      "time": "2025-12-18",
      "value": 14.291400012969971
    },
    {
      "time": "2025-12-19",
      "value": 14.41220001220703
    },
    {
      "time": "2025-12-22",
      "value": 14.27720001220703
    },
    {
      "time": "2025-12-23",
      "value": 14.247000026702882
    },
    {
      "time": "2025-12-24",
      "value": 14.24400001525879
    },
    {
      "time": "2025-12-26",
      "value": 14.218400001525879
    },
    {
      "time": "2025-12-29",
      "value": 14.236599998474121
    },
    {
      "time": "2025-12-30",
      "value": 14.208799991607666
    },
    {
      "time": "2025-12-31",
      "value": 14.17019998550415
    },
    {
      "time": "2026-01-02",
      "value": 14.128399982452393
    },
    {
      "time": "2026-01-05",
      "value": 14.167399978637695
    },
    {
      "time": "2026-01-06",
      "value": 14.177999992370605
    },
    {
      "time": "2026-01-07",
      "value": 14.193999996185303
    },
    {
      "time": "2026-01-08",
      "value": 14.192999992370606
    },
    {
      "time": "2026-01-09",
      "value": 14.177600002288818
    },
    {
      "time": "2026-01-12",
      "value": 14.165960006713867
    },
    {
      "time": "2026-01-13",
      "value": 14.15576000213623
    },
    {
      "time": "2026-01-14",
      "value": 14.155160007476807
    },
    {
      "time": "2026-01-15",
      "value": 14.161760005950928
    },
    {
      "time": "2026-01-16",
      "value": 14.169960021972656
    },
    {
      "time": "2026-01-20",
      "value": 14.185960025787354
    },
    {
      "time": "2026-01-21",
      "value": 14.213960037231445
    },
    {
      "time": "2026-01-22",
      "value": 14.22696002960205
    },
    {
      "time": "2026-01-23",
      "value": 14.25616003036499
    },
    {
      "time": "2026-01-26",
      "value": 14.217960033416748
    },
    {
      "time": "2026-01-27",
      "value": 14.164960021972655
    },
    {
      "time": "2026-01-28",
      "value": 14.078560028076172
    },
    {
      "time": "2026-01-29",
      "value": 13.943960037231445
    },
    {
      "time": "2026-01-30",
      "value": 13.76406005859375
    },
    {
      "time": "2026-02-02",
      "value": 13.539260063171387
    },
    {
      "time": "2026-02-03",
      "value": 13.326260061264039
    },
    {
      "time": "2026-02-04",
      "value": 13.10526005744934
    },
    {
      "time": "2026-02-05",
      "value": 12.89576005935669
    },
    {
      "time": "2026-02-06",
      "value": 12.646760053634644
    },
    {
      "time": "2026-02-09",
      "value": 12.343400068283081
    },
    {
      "time": "2026-02-10",
      "value": 12.079000082015991
    },
    {
      "time": "2026-02-11",
      "value": 11.804400091171265
    },
    {
      "time": "2026-02-12",
      "value": 11.582600088119507
    },
    {
      "time": "2026-02-13",
      "value": 11.367200078964233
    },
    {
      "time": "2026-02-17",
      "value": 11.189900064468384
    },
    {
      "time": "2026-02-18",
      "value": 11.001100072860718
    },
    {
      "time": "2026-02-19",
      "value": 10.946900072097778
    },
    {
      "time": "2026-02-20",
      "value": 10.818100061416626
    },
    {
      "time": "2026-02-23",
      "value": 10.73370005607605
    },
    {
      "time": "2026-02-24",
      "value": 10.670100049972534
    },
    {
      "time": "2026-02-25",
      "value": 10.612900056838988
    },
    {
      "time": "2026-02-26",
      "value": 10.577100057601928
    },
    {
      "time": "2026-02-27",
      "value": 10.539100046157836
    },
    {
      "time": "2026-03-02",
      "value": 10.475100049972534
    },
    {
      "time": "2026-03-03",
      "value": 10.357900037765503
    },
    {
      "time": "2026-03-04",
      "value": 10.251500043869019
    },
    {
      "time": "2026-03-05",
      "value": 10.1389000415802
    },
    {
      "time": "2026-03-06",
      "value": 10.037300043106079
    },
    {
      "time": "2026-03-09",
      "value": 9.938900041580201
    },
    {
      "time": "2026-03-10",
      "value": 9.832640047073363
    },
    {
      "time": "2026-03-11",
      "value": 9.722640047073364
    },
    {
      "time": "2026-03-12",
      "value": 9.59544005393982
    },
    {
      "time": "2026-03-13",
      "value": 9.486640062332153
    },
    {
      "time": "2026-03-16",
      "value": 9.36204005241394
    },
    {
      "time": "2026-03-17",
      "value": 9.243240060806274
    },
    {
      "time": "2026-03-18",
      "value": 9.119040060043336
    },
    {
      "time": "2026-03-19",
      "value": 9.005640058517455
    },
    {
      "time": "2026-03-20",
      "value": 8.889460058212281
    },
    {
      "time": "2026-03-23",
      "value": 8.789660062789917
    },
    {
      "time": "2026-03-24",
      "value": 8.705460062026978
    },
    {
      "time": "2026-03-25",
      "value": 8.656500062942506
    },
    {
      "time": "2026-03-26",
      "value": 8.589600067138672
    },
    {
      "time": "2026-03-27",
      "value": 8.492400054931641
    },
    {
      "time": "2026-03-30",
      "value": 8.404800062179566
    },
    {
      "time": "2026-03-31",
      "value": 8.331400051116944
    },
    {
      "time": "2026-04-01",
      "value": 8.243600053787231
    },
    {
      "time": "2026-04-02",
      "value": 8.184600048065185
    },
    {
      "time": "2026-04-06",
      "value": 8.120200052261353
    },
    {
      "time": "2026-04-07",
      "value": 8.054600048065186
    },
    {
      "time": "2026-04-08",
      "value": 7.982400035858154
    },
    {
      "time": "2026-04-09",
      "value": 7.908400039672852
    },
    {
      "time": "2026-04-10",
      "value": 7.844400033950806
    },
    {
      "time": "2026-04-13",
      "value": 7.796800031661987
    },
    {
      "time": "2026-04-14",
      "value": 7.778500032424927
    },
    {
      "time": "2026-04-15",
      "value": 7.74830002784729
    },
    {
      "time": "2026-04-16",
      "value": 7.729300022125244
    },
    {
      "time": "2026-04-17",
      "value": 7.711100025177002
    },
    {
      "time": "2026-04-20",
      "value": 7.679700021743774
    },
    {
      "time": "2026-04-21",
      "value": 7.657700023651123
    },
    {
      "time": "2026-04-22",
      "value": 7.6298600196838375
    },
    {
      "time": "2026-04-23",
      "value": 7.594460020065307
    },
    {
      "time": "2026-04-24",
      "value": 7.548060007095337
    },
    {
      "time": "2026-04-27",
      "value": 7.491859998703003
    },
    {
      "time": "2026-04-28",
      "value": 7.4328600025177005
    },
    {
      "time": "2026-04-29",
      "value": 7.372259998321534
    },
    {
      "time": "2026-04-30",
      "value": 7.312459993362427
    },
    {
      "time": "2026-05-01",
      "value": 7.249059991836548
    },
    {
      "time": "2026-05-04",
      "value": 7.204060001373291
    },
    {
      "time": "2026-05-05",
      "value": 7.166460008621216
    },
    {
      "time": "2026-05-06",
      "value": 7.120260009765625
    },
    {
      "time": "2026-05-07",
      "value": 7.077660007476807
    },
    {
      "time": "2026-05-08",
      "value": 7.026059999465942
    },
    {
      "time": "2026-05-11",
      "value": 6.984260005950928
    },
    {
      "time": "2026-05-12",
      "value": 6.935260000228882
    },
    {
      "time": "2026-05-13",
      "value": 6.878660001754761
    },
    {
      "time": "2026-05-14",
      "value": 6.824860000610352
    },
    {
      "time": "2026-05-15",
      "value": 6.769260005950928
    },
    {
      "time": "2026-05-18",
      "value": 6.706460008621216
    },
    {
      "time": "2026-05-19",
      "value": 6.641260004043579
    },
    {
      "time": "2026-05-20",
      "value": 6.5683200073242185
    },
    {
      "time": "2026-05-21",
      "value": 6.4955200099945065
    },
    {
      "time": "2026-05-22",
      "value": 6.42912000656128
    },
    {
      "time": "2026-05-26",
      "value": 6.364720001220703
    },
    {
      "time": "2026-05-27",
      "value": 6.300720005035401
    },
    {
      "time": "2026-05-28",
      "value": 6.236719999313355
    },
    {
      "time": "2026-05-29",
      "value": 6.181119995117188
    },
    {
      "time": "2026-06-01",
      "value": 6.111319990158081
    },
    {
      "time": "2026-06-02",
      "value": 6.043699989318847
    },
    {
      "time": "2026-06-03",
      "value": 5.969099988937378
    },
    {
      "time": "2026-06-04",
      "value": 5.894899988174439
    },
    {
      "time": "2026-06-05",
      "value": 5.799299974441528
    },
    {
      "time": "2026-06-08",
      "value": 5.739399976730347
    },
    {
      "time": "2026-06-09",
      "value": 5.710199975967408
    },
    {
      "time": "2026-06-10",
      "value": 5.685799970626831
    },
    {
      "time": "2026-06-11",
      "value": 5.647799968719482
    },
    {
      "time": "2026-06-12",
      "value": 5.610599966049194
    },
    {
      "time": "2026-06-15",
      "value": 5.5631999683380124
    },
    {
      "time": "2026-06-16",
      "value": 5.523599967956543
    },
    {
      "time": "2026-06-17",
      "value": 5.489599962234497
    },
    {
      "time": "2026-06-18",
      "value": 5.462799968719483
    },
    {
      "time": "2026-06-22",
      "value": 5.436199970245362
    },
    {
      "time": "2026-06-23",
      "value": 5.383199968338013
    },
    {
      "time": "2026-06-24",
      "value": 5.3413999652862545
    },
    {
      "time": "2026-06-25",
      "value": 5.299399957656861
    },
    {
      "time": "2026-06-26",
      "value": 5.2585999584198
    },
    {
      "time": "2026-06-29",
      "value": 5.217999963760376
    },
    {
      "time": "2026-06-30",
      "value": 5.185599966049194
    },
    {
      "time": "2026-07-01",
      "value": 5.154799966812134
    },
    {
      "time": "2026-07-02",
      "value": 5.125599966049195
    },
    {
      "time": "2026-07-06",
      "value": 5.1027999687194825
    },
    {
      "time": "2026-07-07",
      "value": 5.08419997215271
    },
    {
      "time": "2026-07-08",
      "value": 5.064599971771241
    },
    {
      "time": "2026-07-09",
      "value": 5.04879997253418
    },
    {
      "time": "2026-07-10",
      "value": 5.02879997253418
    },
    {
      "time": "2026-07-13",
      "value": 4.994799976348877
    },
    {
      "time": "2026-07-14",
      "value": 4.952199974060059
    },
    {
      "time": "2026-07-15",
      "value": 4.912199974060059
    },
    {
      "time": "2026-07-16",
      "value": 4.868199968338013
    },
    {
      "time": "2026-07-17",
      "value": 4.826799964904785
    },
    {
      "time": "2026-07-20",
      "value": 4.782399969100952
    },
    {
      "time": "2026-07-21",
      "value": 4.740199975967407
    },
    {
      "time": "2026-07-22",
      "value": 4.7090999794006345
    },
    {
      "time": "2026-07-23",
      "value": 4.67089997291565
    },
    {
      "time": "2026-07-24",
      "value": 4.635099973678589
    },
    {
      "time": "2026-07-27",
      "value": 4.602699975967408
    },
    {
      "time": "2026-07-28",
      "value": 4.570499973297119
    },
    {
      "time": "2026-07-29",
      "value": 4.540199975967408
    },
    {
      "time": "2026-07-30",
      "value": 4.517599973678589
    },
    {
      "time": "2026-07-31",
      "value": 4.503199968338013
    },
    {
      "time": "2026-08-03",
      "value": 4.493399963378907
    },
    {
      "time": "2026-08-04",
      "value": 4.483399963378906
    },
    {
      "time": "2026-08-05",
      "value": 4.475399961471558
    },
    {
      "time": "2026-08-06",
      "value": 4.469999961853027
    },
    {
      "time": "2026-08-07",
      "value": 4.465799961090088
    },
    {
      "time": "2026-08-10",
      "value": 4.474199962615967
    },
    {
      "time": "2026-08-11",
      "value": 4.479999961853028
    },
    {
      "time": "2026-08-12",
      "value": 4.502399959564209
    },
    {
      "time": "2026-08-13",
      "value": 4.532199964523316
    },
    {
      "time": "2026-08-14",
      "value": 4.545399971008301
    },
    {
      "time": "2026-08-17",
      "value": 4.56339997291565
    },
    {
      "time": "2026-08-18",
      "value": 4.572999973297119
    },
    {
      "time": "2026-08-19",
      "value": 4.575999965667725
    },
    {
      "time": "2026-08-20",
      "value": 4.576799964904785
    },
    {
      "time": "2026-08-21",
      "value": 4.586999969482422
    },
    {
      "time": "2026-08-24",
      "value": 4.601399974822998
    },
    {
      "time": "2026-08-25",
      "value": 4.6187999820709225
    },
    {
      "time": "2026-08-26",
      "value": 4.629399976730347
    },
    {
      "time": "2026-08-27",
      "value": 4.643299980163574
    },
    {
      "time": "2026-08-28",
      "value": 4.673299980163574
    },
    {
      "time": "2026-08-31",
      "value": 4.704699974060059
    },
    {
      "time": "2026-09-01",
      "value": 4.746699981689453
    },
    {
      "time": "2026-09-02",
      "value": 4.816499977111817
    },
    {
      "time": "2026-09-03",
      "value": 4.897299976348877
    },
    {
      "time": "2026-09-04",
      "value": 4.958499984741211
    },
    {
      "time": "2026-09-08",
      "value": 5.012499990463257
    },
    {
      "time": "2026-09-09",
      "value": 5.060899982452392
    },
    {
      "time": "2026-09-10",
      "value": 5.102099981307983
    },
    {
      "time": "2026-09-11",
      "value": 5.143699979782104
    },
    {
      "time": "2026-09-14",
      "value": 5.187741985321045
    }
  ],
  "analysis": null
}