{
  "ok": true,
  "cached": false,
  "ticker": "ACOG",
  "price": 7.9,
  "above_50dma": true,
  "insider_buys_last_30d": [
    {
      "owner": "Opaleye Management Inc.",
      "title": "",
      "is_csuite": 0,
      "value": 1565499,
      "avg_price": 7.82,
      "filing_date": "2026-07-24"
    },
    {
      "owner": "Opaleye Management Inc.",
      "title": "",
      "is_csuite": 0,
      "value": 976231,
      "avg_price": 6.4,
      "filing_date": "2026-06-29"
    }
  ],
  "insider_sells_last_30d": [],
  "congress_trades": [],
  "bot_signals": [],
  "bot_positions": [],
  "headlines": [
    {
      "title": "Time to Jump In? Raymond James Is Bullish on These 2 Stocks",
      "publisher": "TipRanks",
      "link": "https://finance.yahoo.com/markets/stocks/articles/time-jump-raymond-james-bullish-175700546.html",
      "published": "2026-07-23"
    },
    {
      "title": "Raymond James Starts Alpha Cognition (ACOG) at Outperform",
      "publisher": "Insider Monkey",
      "link": "https://finance.yahoo.com/markets/stocks/articles/raymond-james-starts-alpha-cognition-180836078.html",
      "published": "2026-07-14"
    },
    {
      "title": "Alpha Cognition (ACOG) Stock Fair Value Moves Lower As Analysts Weigh Zunveyl Persistence",
      "publisher": "Simply Wall St.",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alpha-cognition-acog-stock-fair-220816207.html",
      "published": "2026-07-11"
    },
    {
      "title": "Alpha Cognition to Participate in Panel Discussion at the B. Riley Securities Mind, Muscle & Vision Summit",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/alpha-cognition-participate-panel-discussion-123000152.html",
      "published": "2026-07-10"
    },
    {
      "title": "Alpha Cognition Elects Robert Wills as Board Chairman",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/markets/stocks/articles/alpha-cognition-elects-robert-wills-130348698.html",
      "published": "2026-06-23"
    },
    {
      "title": "Alpha Cognition Announces Election of Dr. Robert Wills as Chairman of the Board",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/news/alpha-cognition-announces-election-dr-123000841.html",
      "published": "2026-06-23"
    },
    {
      "title": "Alpha Cognition's Phase 4 Trial of Zunveyl Completes Patient Enrollment",
      "publisher": "MT Newswires",
      "link": "https://finance.yahoo.com/healthcare/articles/alpha-cognition-apos-phase-4-125645386.html",
      "published": "2026-06-16"
    },
    {
      "title": "Alpha Cognition Announces First Patient Enrolled in RESOLVE Phase 4 Study Evaluating ZUNVEYL® in Patients with Mild to Moderate Alzheimer’s Disease",
      "publisher": "Business Wire",
      "link": "https://finance.yahoo.com/healthcare/articles/alpha-cognition-announces-first-patient-123000505.html",
      "published": "2026-06-16"
    }
  ],
  "bars": [
    {
      "time": "2025-07-25",
      "open": 9.866000175476074,
      "high": 10.015000343322754,
      "low": 9.6899995803833,
      "close": 9.970000267028809,
      "volume": 30800
    },
    {
      "time": "2025-07-28",
      "open": 9.949999809265137,
      "high": 10.140000343322754,
      "low": 9.420000076293945,
      "close": 9.729999542236328,
      "volume": 42000
    },
    {
      "time": "2025-07-29",
      "open": 9.670000076293945,
      "high": 10.09000015258789,
      "low": 9.25,
      "close": 9.25,
      "volume": 98100
    },
    {
      "time": "2025-07-30",
      "open": 9.270000457763672,
      "high": 9.649999618530273,
      "low": 9.109999656677246,
      "close": 9.279999732971191,
      "volume": 50700
    },
    {
      "time": "2025-07-31",
      "open": 9.399999618530273,
      "high": 9.875,
      "low": 9,
      "close": 9.109999656677246,
      "volume": 40600
    },
    {
      "time": "2025-08-01",
      "open": 9.25,
      "high": 10.149999618530273,
      "low": 9,
      "close": 9.050000190734863,
      "volume": 41200
    },
    {
      "time": "2025-08-04",
      "open": 9.149999618530273,
      "high": 9.149999618530273,
      "low": 8.479999542236328,
      "close": 8.739999771118164,
      "volume": 71600
    },
    {
      "time": "2025-08-05",
      "open": 8.680000305175781,
      "high": 9.300000190734863,
      "low": 8.664999961853027,
      "close": 9.09000015258789,
      "volume": 45500
    },
    {
      "time": "2025-08-06",
      "open": 9.145000457763672,
      "high": 9.5,
      "low": 8.550000190734863,
      "close": 9.350000381469727,
      "volume": 33300
    },
    {
      "time": "2025-08-07",
      "open": 9.449999809265137,
      "high": 9.449999809265137,
      "low": 8.949999809265137,
      "close": 9.130000114440918,
      "volume": 56000
    },
    {
      "time": "2025-08-08",
      "open": 9.100000381469727,
      "high": 10,
      "low": 9.09000015258789,
      "close": 9.899999618530273,
      "volume": 43500
    },
    {
      "time": "2025-08-11",
      "open": 9.90999984741211,
      "high": 10.020000457763672,
      "low": 9.491999626159668,
      "close": 9.989999771118164,
      "volume": 63700
    },
    {
      "time": "2025-08-12",
      "open": 10.100000381469727,
      "high": 10.100000381469727,
      "low": 9.406999588012695,
      "close": 9.699999809265137,
      "volume": 39100
    },
    {
      "time": "2025-08-13",
      "open": 9.739999771118164,
      "high": 10,
      "low": 9.59000015258789,
      "close": 9.989999771118164,
      "volume": 76400
    },
    {
      "time": "2025-08-14",
      "open": 9.960000038146973,
      "high": 9.960000038146973,
      "low": 7.289999961853027,
      "close": 8,
      "volume": 233500
    },
    {
      "time": "2025-08-15",
      "open": 8.520000457763672,
      "high": 8.942999839782715,
      "low": 7.809999942779541,
      "close": 8,
      "volume": 202100
    },
    {
      "time": "2025-08-18",
      "open": 8.010000228881836,
      "high": 8.899999618530273,
      "low": 7.931000232696533,
      "close": 8.444999694824219,
      "volume": 91800
    },
    {
      "time": "2025-08-19",
      "open": 8.170000076293945,
      "high": 8.765999794006348,
      "low": 7.809999942779541,
      "close": 8.09000015258789,
      "volume": 47900
    },
    {
      "time": "2025-08-20",
      "open": 7.900000095367432,
      "high": 8.199999809265137,
      "low": 7.789999961853027,
      "close": 7.994999885559082,
      "volume": 37700
    },
    {
      "time": "2025-08-21",
      "open": 7.840000152587891,
      "high": 8.369999885559082,
      "low": 7.840000152587891,
      "close": 8.260000228881836,
      "volume": 44900
    },
    {
      "time": "2025-08-22",
      "open": 8.119999885559082,
      "high": 8.380000114440918,
      "low": 8.015000343322754,
      "close": 8.100000381469727,
      "volume": 58800
    },
    {
      "time": "2025-08-25",
      "open": 7.590000152587891,
      "high": 8.098999977111816,
      "low": 7.53000020980835,
      "close": 7.724999904632568,
      "volume": 86900
    },
    {
      "time": "2025-08-26",
      "open": 7.789999961853027,
      "high": 8.050000190734863,
      "low": 7.619999885559082,
      "close": 7.929999828338623,
      "volume": 34000
    },
    {
      "time": "2025-08-27",
      "open": 8.020000457763672,
      "high": 8.479999542236328,
      "low": 7.919000148773193,
      "close": 8.239999771118164,
      "volume": 46600
    },
    {
      "time": "2025-08-28",
      "open": 8.289999961853027,
      "high": 8.289999961853027,
      "low": 7.968999862670898,
      "close": 8.0600004196167,
      "volume": 34500
    },
    {
      "time": "2025-08-29",
      "open": 8.149999618530273,
      "high": 8.34000015258789,
      "low": 7.953000068664551,
      "close": 8.300000190734863,
      "volume": 42800
    },
    {
      "time": "2025-09-02",
      "open": 8.329999923706055,
      "high": 8.329999923706055,
      "low": 8.104999542236328,
      "close": 8.149999618530273,
      "volume": 28700
    },
    {
      "time": "2025-09-03",
      "open": 8.149999618530273,
      "high": 8.281999588012695,
      "low": 8.010000228881836,
      "close": 8.15999984741211,
      "volume": 33100
    },
    {
      "time": "2025-09-04",
      "open": 8.170000076293945,
      "high": 8.479999542236328,
      "low": 8.0600004196167,
      "close": 8.350000381469727,
      "volume": 56600
    },
    {
      "time": "2025-09-05",
      "open": 8.220000267028809,
      "high": 8.989999771118164,
      "low": 8.168000221252441,
      "close": 8.899999618530273,
      "volume": 141400
    },
    {
      "time": "2025-09-08",
      "open": 9,
      "high": 9.680000305175781,
      "low": 8.869999885559082,
      "close": 9.550000190734863,
      "volume": 144300
    },
    {
      "time": "2025-09-09",
      "open": 9.609999656677246,
      "high": 9.854999542236328,
      "low": 9.25,
      "close": 9.779999732971191,
      "volume": 155900
    },
    {
      "time": "2025-09-10",
      "open": 9.670000076293945,
      "high": 9.770000457763672,
      "low": 9.460000038146973,
      "close": 9.649999618530273,
      "volume": 58100
    },
    {
      "time": "2025-09-11",
      "open": 9.710000038146973,
      "high": 9.869999885559082,
      "low": 9.5600004196167,
      "close": 9.779999732971191,
      "volume": 67600
    },
    {
      "time": "2025-09-12",
      "open": 9.6899995803833,
      "high": 9.979999542236328,
      "low": 9.6899995803833,
      "close": 9.800000190734863,
      "volume": 62700
    },
    {
      "time": "2025-09-15",
      "open": 9.859999656677246,
      "high": 10,
      "low": 9.390000343322754,
      "close": 9.449999809265137,
      "volume": 69400
    },
    {
      "time": "2025-09-16",
      "open": 9.654999732971191,
      "high": 9.654999732971191,
      "low": 8.649999618530273,
      "close": 8.720000267028809,
      "volume": 44400
    },
    {
      "time": "2025-09-17",
      "open": 8.880000114440918,
      "high": 9.600000381469727,
      "low": 8.149999618530273,
      "close": 8.470000267028809,
      "volume": 82500
    },
    {
      "time": "2025-09-18",
      "open": 8.75,
      "high": 8.850000381469727,
      "low": 8.479999542236328,
      "close": 8.579999923706055,
      "volume": 56100
    },
    {
      "time": "2025-09-19",
      "open": 8.510000228881836,
      "high": 8.890000343322754,
      "low": 7.610000133514404,
      "close": 8.020000457763672,
      "volume": 258100
    },
    {
      "time": "2025-09-22",
      "open": 8.010000228881836,
      "high": 8.515000343322754,
      "low": 7.769999980926514,
      "close": 8,
      "volume": 57900
    },
    {
      "time": "2025-09-23",
      "open": 8.079999923706055,
      "high": 8.399999618530273,
      "low": 8.079999923706055,
      "close": 8.199999809265137,
      "volume": 33900
    },
    {
      "time": "2025-09-24",
      "open": 8.100000381469727,
      "high": 8.199999809265137,
      "low": 7.7779998779296875,
      "close": 8,
      "volume": 34400
    },
    {
      "time": "2025-09-25",
      "open": 7.940000057220459,
      "high": 8.069999694824219,
      "low": 7.610000133514404,
      "close": 7.71999979019165,
      "volume": 20600
    },
    {
      "time": "2025-09-26",
      "open": 7.550000190734863,
      "high": 7.995999813079834,
      "low": 7,
      "close": 7.079999923706055,
      "volume": 120000
    },
    {
      "time": "2025-09-29",
      "open": 7.079999923706055,
      "high": 7.422999858856201,
      "low": 6.559999942779541,
      "close": 6.619999885559082,
      "volume": 98900
    },
    {
      "time": "2025-09-30",
      "open": 6.590000152587891,
      "high": 6.855999946594238,
      "low": 6.400000095367432,
      "close": 6.510000228881836,
      "volume": 159800
    },
    {
      "time": "2025-10-01",
      "open": 6.909999847412109,
      "high": 7.839000225067139,
      "low": 6.689000129699707,
      "close": 7.369999885559082,
      "volume": 256000
    },
    {
      "time": "2025-10-02",
      "open": 7.400000095367432,
      "high": 7.800000190734863,
      "low": 7.045000076293945,
      "close": 7.440000057220459,
      "volume": 93600
    },
    {
      "time": "2025-10-03",
      "open": 7.409999847412109,
      "high": 7.539999961853027,
      "low": 7.28000020980835,
      "close": 7.480000019073486,
      "volume": 54600
    },
    {
      "time": "2025-10-06",
      "open": 7.559999942779541,
      "high": 7.618000030517578,
      "low": 7.3429999351501465,
      "close": 7.400000095367432,
      "volume": 146400
    },
    {
      "time": "2025-10-07",
      "open": 7.449999809265137,
      "high": 7.539999961853027,
      "low": 7.269999980926514,
      "close": 7.349999904632568,
      "volume": 39100
    },
    {
      "time": "2025-10-08",
      "open": 7.360000133514404,
      "high": 7.78000020980835,
      "low": 7.360000133514404,
      "close": 7.71999979019165,
      "volume": 185100
    },
    {
      "time": "2025-10-09",
      "open": 7.71999979019165,
      "high": 7.71999979019165,
      "low": 7.355000019073486,
      "close": 7.570000171661377,
      "volume": 87800
    },
    {
      "time": "2025-10-10",
      "open": 7.630000114440918,
      "high": 7.800000190734863,
      "low": 7.005000114440918,
      "close": 7.019999980926514,
      "volume": 59600
    },
    {
      "time": "2025-10-13",
      "open": 7.050000190734863,
      "high": 7.320000171661377,
      "low": 6.795000076293945,
      "close": 7.045000076293945,
      "volume": 88900
    },
    {
      "time": "2025-10-14",
      "open": 7.050000190734863,
      "high": 7.288000106811523,
      "low": 6.800000190734863,
      "close": 6.980000019073486,
      "volume": 86200
    },
    {
      "time": "2025-10-15",
      "open": 7.050000190734863,
      "high": 7.25,
      "low": 7.050000190734863,
      "close": 7.230000019073486,
      "volume": 51300
    },
    {
      "time": "2025-10-16",
      "open": 7.289999961853027,
      "high": 7.827000141143799,
      "low": 6.960000038146973,
      "close": 7.059999942779541,
      "volume": 73600
    },
    {
      "time": "2025-10-17",
      "open": 7.010000228881836,
      "high": 7.039999961853027,
      "low": 6.559999942779541,
      "close": 6.800000190734863,
      "volume": 97000
    },
    {
      "time": "2025-10-20",
      "open": 6.815000057220459,
      "high": 7.28000020980835,
      "low": 6.76200008392334,
      "close": 7.130000114440918,
      "volume": 122100
    },
    {
      "time": "2025-10-21",
      "open": 7.099999904632568,
      "high": 7.300000190734863,
      "low": 6.510000228881836,
      "close": 6.849999904632568,
      "volume": 214900
    },
    {
      "time": "2025-10-22",
      "open": 6.860000133514404,
      "high": 7.150000095367432,
      "low": 6.75,
      "close": 6.900000095367432,
      "volume": 77600
    },
    {
      "time": "2025-10-23",
      "open": 6.940000057220459,
      "high": 6.989999771118164,
      "low": 6.769999980926514,
      "close": 6.989999771118164,
      "volume": 40700
    },
    {
      "time": "2025-10-24",
      "open": 7.050000190734863,
      "high": 7.050000190734863,
      "low": 6.840000152587891,
      "close": 6.869999885559082,
      "volume": 24600
    },
    {
      "time": "2025-10-27",
      "open": 6.849999904632568,
      "high": 6.920000076293945,
      "low": 6.550000190734863,
      "close": 6.690000057220459,
      "volume": 82400
    },
    {
      "time": "2025-10-28",
      "open": 6.949999809265137,
      "high": 6.949999809265137,
      "low": 6.599999904632568,
      "close": 6.599999904632568,
      "volume": 95300
    },
    {
      "time": "2025-10-29",
      "open": 6.599999904632568,
      "high": 6.925000190734863,
      "low": 6.5,
      "close": 6.570000171661377,
      "volume": 90300
    },
    {
      "time": "2025-10-30",
      "open": 6.5,
      "high": 6.630000114440918,
      "low": 5.920000076293945,
      "close": 6.179999828338623,
      "volume": 292800
    },
    {
      "time": "2025-10-31",
      "open": 6.079999923706055,
      "high": 6.300000190734863,
      "low": 5.90500020980835,
      "close": 6.190000057220459,
      "volume": 44900
    },
    {
      "time": "2025-11-03",
      "open": 6.130000114440918,
      "high": 6.244999885559082,
      "low": 5.650000095367432,
      "close": 5.699999809265137,
      "volume": 154900
    },
    {
      "time": "2025-11-04",
      "open": 5.659999847412109,
      "high": 6.199999809265137,
      "low": 5.630000114440918,
      "close": 5.800000190734863,
      "volume": 141600
    },
    {
      "time": "2025-11-05",
      "open": 5.820000171661377,
      "high": 6.099999904632568,
      "low": 5.15500020980835,
      "close": 5.880000114440918,
      "volume": 214900
    },
    {
      "time": "2025-11-06",
      "open": 5.869999885559082,
      "high": 6.165999889373779,
      "low": 5.514999866485596,
      "close": 5.699999809265137,
      "volume": 162500
    },
    {
      "time": "2025-11-07",
      "open": 5.699999809265137,
      "high": 6.103000164031982,
      "low": 5.375,
      "close": 5.71999979019165,
      "volume": 272100
    },
    {
      "time": "2025-11-10",
      "open": 5.75,
      "high": 6.324999809265137,
      "low": 5.75,
      "close": 6.260000228881836,
      "volume": 56800
    },
    {
      "time": "2025-11-11",
      "open": 6.28000020980835,
      "high": 6.360000133514404,
      "low": 6,
      "close": 6.119999885559082,
      "volume": 51400
    },
    {
      "time": "2025-11-12",
      "open": 6.150000095367432,
      "high": 6.239999771118164,
      "low": 5.900000095367432,
      "close": 6.119999885559082,
      "volume": 38100
    },
    {
      "time": "2025-11-13",
      "open": 6.090000152587891,
      "high": 6.252999782562256,
      "low": 5.710000038146973,
      "close": 6.130000114440918,
      "volume": 77700
    },
    {
      "time": "2025-11-14",
      "open": 6,
      "high": 6.46999979019165,
      "low": 5.5,
      "close": 5.940000057220459,
      "volume": 144300
    },
    {
      "time": "2025-11-17",
      "open": 5.940000057220459,
      "high": 6.355000019073486,
      "low": 5.75,
      "close": 5.900000095367432,
      "volume": 172100
    },
    {
      "time": "2025-11-18",
      "open": 5.864999771118164,
      "high": 6.230000019073486,
      "low": 5.599999904632568,
      "close": 6.230000019073486,
      "volume": 148700
    },
    {
      "time": "2025-11-19",
      "open": 6.210000038146973,
      "high": 6.329999923706055,
      "low": 5.800000190734863,
      "close": 5.920000076293945,
      "volume": 36800
    },
    {
      "time": "2025-11-20",
      "open": 5.989999771118164,
      "high": 6.099999904632568,
      "low": 5.668000221252441,
      "close": 5.829999923706055,
      "volume": 47300
    },
    {
      "time": "2025-11-21",
      "open": 5.829999923706055,
      "high": 5.965000152587891,
      "low": 5.659999847412109,
      "close": 5.75,
      "volume": 46700
    },
    {
      "time": "2025-11-24",
      "open": 5.800000190734863,
      "high": 6.150000095367432,
      "low": 5.699999809265137,
      "close": 6.019999980926514,
      "volume": 22700
    },
    {
      "time": "2025-11-25",
      "open": 6.110000133514404,
      "high": 6.195000171661377,
      "low": 5.800000190734863,
      "close": 6.09499979019165,
      "volume": 20500
    },
    {
      "time": "2025-11-26",
      "open": 6.119999885559082,
      "high": 6.1529998779296875,
      "low": 6.010000228881836,
      "close": 6.090000152587891,
      "volume": 41700
    },
    {
      "time": "2025-11-28",
      "open": 6.039999961853027,
      "high": 6.179999828338623,
      "low": 5.900000095367432,
      "close": 6.019999980926514,
      "volume": 24600
    },
    {
      "time": "2025-12-01",
      "open": 5.960000038146973,
      "high": 6.059999942779541,
      "low": 5.650000095367432,
      "close": 5.650000095367432,
      "volume": 98400
    },
    {
      "time": "2025-12-02",
      "open": 5.659999847412109,
      "high": 5.880000114440918,
      "low": 5.650000095367432,
      "close": 5.71999979019165,
      "volume": 76300
    },
    {
      "time": "2025-12-03",
      "open": 5.71999979019165,
      "high": 6.184999942779541,
      "low": 5.710000038146973,
      "close": 5.809999942779541,
      "volume": 201900
    },
    {
      "time": "2025-12-04",
      "open": 5.809999942779541,
      "high": 6.489999771118164,
      "low": 5.804999828338623,
      "close": 6.369999885559082,
      "volume": 122100
    },
    {
      "time": "2025-12-05",
      "open": 6.429999828338623,
      "high": 6.630000114440918,
      "low": 6.369999885559082,
      "close": 6.53000020980835,
      "volume": 85500
    },
    {
      "time": "2025-12-08",
      "open": 6.550000190734863,
      "high": 6.739999771118164,
      "low": 6,
      "close": 6.010000228881836,
      "volume": 77300
    },
    {
      "time": "2025-12-09",
      "open": 6,
      "high": 6.224999904632568,
      "low": 5.869999885559082,
      "close": 5.989999771118164,
      "volume": 66500
    },
    {
      "time": "2025-12-10",
      "open": 5.96999979019165,
      "high": 6.159999847412109,
      "low": 5.869999885559082,
      "close": 6,
      "volume": 11700
    },
    {
      "time": "2025-12-11",
      "open": 6,
      "high": 6.034999847412109,
      "low": 5.670000076293945,
      "close": 5.829999923706055,
      "volume": 125100
    },
    {
      "time": "2025-12-12",
      "open": 5.900000095367432,
      "high": 5.90500020980835,
      "low": 5.300000190734863,
      "close": 5.309999942779541,
      "volume": 110600
    },
    {
      "time": "2025-12-15",
      "open": 5.269999980926514,
      "high": 5.489999771118164,
      "low": 4.989999771118164,
      "close": 5.010000228881836,
      "volume": 102600
    },
    {
      "time": "2025-12-16",
      "open": 5,
      "high": 5.820000171661377,
      "low": 5,
      "close": 5.434999942779541,
      "volume": 120600
    },
    {
      "time": "2025-12-17",
      "open": 5.46999979019165,
      "high": 6.019999980926514,
      "low": 5.349999904632568,
      "close": 5.349999904632568,
      "volume": 63100
    },
    {
      "time": "2025-12-18",
      "open": 5.46999979019165,
      "high": 5.590000152587891,
      "low": 5,
      "close": 5.050000190734863,
      "volume": 236900
    },
    {
      "time": "2025-12-19",
      "open": 5.050000190734863,
      "high": 6.090000152587891,
      "low": 5.050000190734863,
      "close": 5.559999942779541,
      "volume": 197800
    },
    {
      "time": "2025-12-22",
      "open": 5.650000095367432,
      "high": 6.199999809265137,
      "low": 5.599999904632568,
      "close": 6.039999961853027,
      "volume": 141000
    },
    {
      "time": "2025-12-23",
      "open": 6.150000095367432,
      "high": 6.164000034332275,
      "low": 5.96999979019165,
      "close": 5.96999979019165,
      "volume": 126100
    },
    {
      "time": "2025-12-24",
      "open": 6.021999835968018,
      "high": 6.300000190734863,
      "low": 5.610000133514404,
      "close": 6.25,
      "volume": 55700
    },
    {
      "time": "2025-12-26",
      "open": 6.269999980926514,
      "high": 6.389999866485596,
      "low": 5.934999942779541,
      "close": 6.264999866485596,
      "volume": 57000
    },
    {
      "time": "2025-12-29",
      "open": 6.230000019073486,
      "high": 6.409999847412109,
      "low": 6.085000038146973,
      "close": 6.375,
      "volume": 82300
    },
    {
      "time": "2025-12-30",
      "open": 6.380000114440918,
      "high": 6.914000034332275,
      "low": 6.25,
      "close": 6.599999904632568,
      "volume": 95100
    },
    {
      "time": "2025-12-31",
      "open": 6.639999866485596,
      "high": 6.748000144958496,
      "low": 6.460000038146973,
      "close": 6.5,
      "volume": 49200
    },
    {
      "time": "2026-01-02",
      "open": 6.570000171661377,
      "high": 6.599999904632568,
      "low": 6.480000019073486,
      "close": 6.5,
      "volume": 24700
    },
    {
      "time": "2026-01-05",
      "open": 6.510000228881836,
      "high": 6.570000171661377,
      "low": 6.170000076293945,
      "close": 6.170000076293945,
      "volume": 22900
    },
    {
      "time": "2026-01-06",
      "open": 6.110000133514404,
      "high": 6.389999866485596,
      "low": 6.110000133514404,
      "close": 6.179999828338623,
      "volume": 12000
    },
    {
      "time": "2026-01-07",
      "open": 6.25,
      "high": 6.599999904632568,
      "low": 6.159999847412109,
      "close": 6.5,
      "volume": 44300
    },
    {
      "time": "2026-01-08",
      "open": 6.380000114440918,
      "high": 6.650000095367432,
      "low": 6.230000019073486,
      "close": 6.559999942779541,
      "volume": 24500
    },
    {
      "time": "2026-01-09",
      "open": 6.550000190734863,
      "high": 6.747000217437744,
      "low": 6.25,
      "close": 6.53000020980835,
      "volume": 57500
    },
    {
      "time": "2026-01-12",
      "open": 6.559999942779541,
      "high": 6.559999942779541,
      "low": 5.849999904632568,
      "close": 6.090000152587891,
      "volume": 136200
    },
    {
      "time": "2026-01-13",
      "open": 6.625,
      "high": 6.625,
      "low": 5.849999904632568,
      "close": 6.019999980926514,
      "volume": 88200
    },
    {
      "time": "2026-01-14",
      "open": 6.010000228881836,
      "high": 6.1479997634887695,
      "low": 5.909999847412109,
      "close": 5.929999828338623,
      "volume": 57800
    },
    {
      "time": "2026-01-15",
      "open": 5.960000038146973,
      "high": 6.050000190734863,
      "low": 5.800000190734863,
      "close": 5.820000171661377,
      "volume": 66500
    },
    {
      "time": "2026-01-16",
      "open": 5.679999828338623,
      "high": 5.940000057220459,
      "low": 5.659999847412109,
      "close": 5.71999979019165,
      "volume": 90200
    },
    {
      "time": "2026-01-20",
      "open": 5.650000095367432,
      "high": 6.044000148773193,
      "low": 5.425000190734863,
      "close": 5.579999923706055,
      "volume": 133100
    },
    {
      "time": "2026-01-21",
      "open": 5.53000020980835,
      "high": 5.849999904632568,
      "low": 5.195000171661377,
      "close": 5.849999904632568,
      "volume": 168300
    },
    {
      "time": "2026-01-22",
      "open": 5.590000152587891,
      "high": 5.909999847412109,
      "low": 5.400000095367432,
      "close": 5.699999809265137,
      "volume": 32200
    },
    {
      "time": "2026-01-23",
      "open": 5.775000095367432,
      "high": 5.989999771118164,
      "low": 5.670000076293945,
      "close": 5.949999809265137,
      "volume": 22800
    },
    {
      "time": "2026-01-26",
      "open": 5.880000114440918,
      "high": 5.949999809265137,
      "low": 5.739999771118164,
      "close": 5.889999866485596,
      "volume": 16900
    },
    {
      "time": "2026-01-27",
      "open": 5.889999866485596,
      "high": 5.96999979019165,
      "low": 5.664999961853027,
      "close": 5.894999980926514,
      "volume": 13900
    },
    {
      "time": "2026-01-28",
      "open": 5.760000228881836,
      "high": 5.769999980926514,
      "low": 5.23199987411499,
      "close": 5.369999885559082,
      "volume": 111800
    },
    {
      "time": "2026-01-29",
      "open": 5.409999847412109,
      "high": 5.574999809265137,
      "low": 5.179999828338623,
      "close": 5.179999828338623,
      "volume": 21200
    },
    {
      "time": "2026-01-30",
      "open": 5.159999847412109,
      "high": 5.427999973297119,
      "low": 4.769999980926514,
      "close": 4.840000152587891,
      "volume": 18800
    },
    {
      "time": "2026-02-02",
      "open": 4.769999980926514,
      "high": 5.440999984741211,
      "low": 4.769999980926514,
      "close": 4.940000057220459,
      "volume": 70800
    },
    {
      "time": "2026-02-03",
      "open": 4.96999979019165,
      "high": 5.260000228881836,
      "low": 4.760000228881836,
      "close": 5.099999904632568,
      "volume": 111800
    },
    {
      "time": "2026-02-04",
      "open": 5.010000228881836,
      "high": 5.460000038146973,
      "low": 4.760000228881836,
      "close": 5.019999980926514,
      "volume": 87200
    },
    {
      "time": "2026-02-05",
      "open": 4.960000038146973,
      "high": 5.324999809265137,
      "low": 4.5,
      "close": 4.5,
      "volume": 36100
    },
    {
      "time": "2026-02-06",
      "open": 4.650000095367432,
      "high": 5.199999809265137,
      "low": 4.599999904632568,
      "close": 5.099999904632568,
      "volume": 28500
    },
    {
      "time": "2026-02-09",
      "open": 5.079999923706055,
      "high": 5.199999809265137,
      "low": 4.840000152587891,
      "close": 4.920000076293945,
      "volume": 45200
    },
    {
      "time": "2026-02-10",
      "open": 5.03000020980835,
      "high": 5.96999979019165,
      "low": 4.75,
      "close": 5.369999885559082,
      "volume": 124600
    },
    {
      "time": "2026-02-11",
      "open": 5.921000003814697,
      "high": 5.989999771118164,
      "low": 5.054999828338623,
      "close": 5.210000038146973,
      "volume": 128300
    },
    {
      "time": "2026-02-12",
      "open": 5.260000228881836,
      "high": 5.675000190734863,
      "low": 5.119999885559082,
      "close": 5.300000190734863,
      "volume": 37800
    },
    {
      "time": "2026-02-13",
      "open": 5.380000114440918,
      "high": 5.525000095367432,
      "low": 4.800000190734863,
      "close": 4.880000114440918,
      "volume": 196600
    },
    {
      "time": "2026-02-17",
      "open": 4.920000076293945,
      "high": 5.460000038146973,
      "low": 4.900000095367432,
      "close": 5.210000038146973,
      "volume": 35100
    },
    {
      "time": "2026-02-18",
      "open": 5.309999942779541,
      "high": 5.989999771118164,
      "low": 5.210000038146973,
      "close": 5.800000190734863,
      "volume": 146100
    },
    {
      "time": "2026-02-19",
      "open": 5.829999923706055,
      "high": 6.070000171661377,
      "low": 5.480000019073486,
      "close": 5.849999904632568,
      "volume": 79200
    },
    {
      "time": "2026-02-20",
      "open": 5.849999904632568,
      "high": 5.900000095367432,
      "low": 5.664999961853027,
      "close": 5.849999904632568,
      "volume": 27700
    },
    {
      "time": "2026-02-23",
      "open": 5.869999885559082,
      "high": 6.070000171661377,
      "low": 5.480000019073486,
      "close": 5.889999866485596,
      "volume": 189100
    },
    {
      "time": "2026-02-24",
      "open": 5.75,
      "high": 6.070000171661377,
      "low": 5.460000038146973,
      "close": 6.010000228881836,
      "volume": 123400
    },
    {
      "time": "2026-02-25",
      "open": 6.139999866485596,
      "high": 6.460000038146973,
      "low": 5.730000019073486,
      "close": 6.335000038146973,
      "volume": 131200
    },
    {
      "time": "2026-02-26",
      "open": 6.309999942779541,
      "high": 6.447999954223633,
      "low": 5.831999778747559,
      "close": 6,
      "volume": 57600
    },
    {
      "time": "2026-02-27",
      "open": 6,
      "high": 6.260000228881836,
      "low": 5.940000057220459,
      "close": 6,
      "volume": 56700
    },
    {
      "time": "2026-03-02",
      "open": 5.783999919891357,
      "high": 6.070000171661377,
      "low": 5.539999961853027,
      "close": 5.800000190734863,
      "volume": 85200
    },
    {
      "time": "2026-03-03",
      "open": 5.599999904632568,
      "high": 5.855999946594238,
      "low": 5.289999961853027,
      "close": 5.75,
      "volume": 99400
    },
    {
      "time": "2026-03-04",
      "open": 5.715000152587891,
      "high": 6.199999809265137,
      "low": 5.699999809265137,
      "close": 5.860000133514404,
      "volume": 70200
    },
    {
      "time": "2026-03-05",
      "open": 5.880000114440918,
      "high": 6.289999961853027,
      "low": 5.639999866485596,
      "close": 5.739999771118164,
      "volume": 85700
    },
    {
      "time": "2026-03-06",
      "open": 5.889999866485596,
      "high": 5.989999771118164,
      "low": 5.739999771118164,
      "close": 5.789999961853027,
      "volume": 67600
    },
    {
      "time": "2026-03-09",
      "open": 5.789999961853027,
      "high": 6.070000171661377,
      "low": 5.71999979019165,
      "close": 5.869999885559082,
      "volume": 22900
    },
    {
      "time": "2026-03-10",
      "open": 5.829999923706055,
      "high": 5.989999771118164,
      "low": 5.820000171661377,
      "close": 5.889999866485596,
      "volume": 14200
    },
    {
      "time": "2026-03-11",
      "open": 5.880000114440918,
      "high": 5.989999771118164,
      "low": 5.679999828338623,
      "close": 5.900000095367432,
      "volume": 24600
    },
    {
      "time": "2026-03-12",
      "open": 5.889999866485596,
      "high": 5.889999866485596,
      "low": 5.75,
      "close": 5.849999904632568,
      "volume": 38200
    },
    {
      "time": "2026-03-13",
      "open": 5.889999866485596,
      "high": 6.139999866485596,
      "low": 5.679999828338623,
      "close": 5.75,
      "volume": 27000
    },
    {
      "time": "2026-03-16",
      "open": 5.84499979019165,
      "high": 5.84499979019165,
      "low": 5.699999809265137,
      "close": 5.789999961853027,
      "volume": 15700
    },
    {
      "time": "2026-03-17",
      "open": 5.755000114440918,
      "high": 5.89300012588501,
      "low": 5.755000114440918,
      "close": 5.760000228881836,
      "volume": 4000
    },
    {
      "time": "2026-03-18",
      "open": 5.873000144958496,
      "high": 5.889999866485596,
      "low": 5.670000076293945,
      "close": 5.75,
      "volume": 13000
    },
    {
      "time": "2026-03-19",
      "open": 5.670000076293945,
      "high": 5.877999782562256,
      "low": 5.579999923706055,
      "close": 5.840000152587891,
      "volume": 23300
    },
    {
      "time": "2026-03-20",
      "open": 5.800000190734863,
      "high": 6.190000057220459,
      "low": 5.659999847412109,
      "close": 5.710000038146973,
      "volume": 10700
    },
    {
      "time": "2026-03-23",
      "open": 5.849999904632568,
      "high": 6.099999904632568,
      "low": 5.760000228881836,
      "close": 5.800000190734863,
      "volume": 49900
    },
    {
      "time": "2026-03-24",
      "open": 5.769999980926514,
      "high": 6.050000190734863,
      "low": 5.380000114440918,
      "close": 5.590000152587891,
      "volume": 42000
    },
    {
      "time": "2026-03-25",
      "open": 5.590000152587891,
      "high": 5.590000152587891,
      "low": 5.25,
      "close": 5.320000171661377,
      "volume": 35000
    },
    {
      "time": "2026-03-26",
      "open": 5.260000228881836,
      "high": 5.480000019073486,
      "low": 5.039999961853027,
      "close": 5.340000152587891,
      "volume": 59700
    },
    {
      "time": "2026-03-27",
      "open": 5.010000228881836,
      "high": 5.360000133514404,
      "low": 4.869999885559082,
      "close": 5.079999923706055,
      "volume": 111400
    },
    {
      "time": "2026-03-30",
      "open": 5.019999980926514,
      "high": 5.420000076293945,
      "low": 4.920000076293945,
      "close": 5.320000171661377,
      "volume": 51700
    },
    {
      "time": "2026-03-31",
      "open": 5.53000020980835,
      "high": 5.639999866485596,
      "low": 5,
      "close": 5.489999771118164,
      "volume": 306100
    },
    {
      "time": "2026-04-01",
      "open": 5.5,
      "high": 6.380000114440918,
      "low": 5.460000038146973,
      "close": 5.960000038146973,
      "volume": 179000
    },
    {
      "time": "2026-04-02",
      "open": 5.909999847412109,
      "high": 6.409999847412109,
      "low": 5.900000095367432,
      "close": 5.980000019073486,
      "volume": 56400
    },
    {
      "time": "2026-04-06",
      "open": 6.059999942779541,
      "high": 6.449999809265137,
      "low": 6.059999942779541,
      "close": 6.199999809265137,
      "volume": 53000
    },
    {
      "time": "2026-04-07",
      "open": 6.239999771118164,
      "high": 7,
      "low": 5.949999809265137,
      "close": 6.960000038146973,
      "volume": 149600
    },
    {
      "time": "2026-04-08",
      "open": 7.019999980926514,
      "high": 7.550000190734863,
      "low": 6.510000228881836,
      "close": 6.635000228881836,
      "volume": 84400
    },
    {
      "time": "2026-04-09",
      "open": 6.53000020980835,
      "high": 6.86899995803833,
      "low": 6,
      "close": 6.380000114440918,
      "volume": 53200
    },
    {
      "time": "2026-04-10",
      "open": 6.041999816894531,
      "high": 6.434999942779541,
      "low": 5.735000133514404,
      "close": 6.03000020980835,
      "volume": 48300
    },
    {
      "time": "2026-04-13",
      "open": 5.980000019073486,
      "high": 6.070000171661377,
      "low": 5.739999771118164,
      "close": 5.96999979019165,
      "volume": 11600
    },
    {
      "time": "2026-04-14",
      "open": 5.989999771118164,
      "high": 6.677000045776367,
      "low": 5.875,
      "close": 6.489999771118164,
      "volume": 39600
    },
    {
      "time": "2026-04-15",
      "open": 6.605000019073486,
      "high": 6.96999979019165,
      "low": 6.409999847412109,
      "close": 6.75,
      "volume": 85700
    },
    {
      "time": "2026-04-16",
      "open": 6.860000133514404,
      "high": 6.860000133514404,
      "low": 6.539999961853027,
      "close": 6.650000095367432,
      "volume": 73600
    },
    {
      "time": "2026-04-17",
      "open": 6.800000190734863,
      "high": 7.054999828338623,
      "low": 6.559999942779541,
      "close": 6.940000057220459,
      "volume": 62300
    },
    {
      "time": "2026-04-20",
      "open": 6.989999771118164,
      "high": 7.144999980926514,
      "low": 6.78000020980835,
      "close": 6.889999866485596,
      "volume": 55800
    },
    {
      "time": "2026-04-21",
      "open": 6.900000095367432,
      "high": 6.989999771118164,
      "low": 6.690000057220459,
      "close": 6.880000114440918,
      "volume": 43000
    },
    {
      "time": "2026-04-22",
      "open": 6.869999885559082,
      "high": 7.059999942779541,
      "low": 6.78000020980835,
      "close": 6.989999771118164,
      "volume": 41200
    },
    {
      "time": "2026-04-23",
      "open": 6.900000095367432,
      "high": 6.989999771118164,
      "low": 6.760000228881836,
      "close": 6.849999904632568,
      "volume": 55100
    },
    {
      "time": "2026-04-24",
      "open": 6.78000020980835,
      "high": 6.989999771118164,
      "low": 6.730000019073486,
      "close": 6.855000019073486,
      "volume": 19800
    },
    {
      "time": "2026-04-27",
      "open": 6.75,
      "high": 6.900000095367432,
      "low": 6.429999828338623,
      "close": 6.429999828338623,
      "volume": 44800
    },
    {
      "time": "2026-04-28",
      "open": 6.449999809265137,
      "high": 6.78000020980835,
      "low": 5.980000019073486,
      "close": 6.199999809265137,
      "volume": 84100
    },
    {
      "time": "2026-04-29",
      "open": 6.130000114440918,
      "high": 6.380000114440918,
      "low": 5.755000114440918,
      "close": 5.869999885559082,
      "volume": 28500
    },
    {
      "time": "2026-04-30",
      "open": 5.96999979019165,
      "high": 6.199999809265137,
      "low": 5.715000152587891,
      "close": 5.96999979019165,
      "volume": 22700
    },
    {
      "time": "2026-05-01",
      "open": 6.039999961853027,
      "high": 6.5,
      "low": 5.800000190734863,
      "close": 5.949999809265137,
      "volume": 18500
    },
    {
      "time": "2026-05-04",
      "open": 5.949999809265137,
      "high": 6.300000190734863,
      "low": 5.914999961853027,
      "close": 6.050000190734863,
      "volume": 25400
    },
    {
      "time": "2026-05-05",
      "open": 6.090000152587891,
      "high": 6.440000057220459,
      "low": 6.010000228881836,
      "close": 6.380000114440918,
      "volume": 36400
    },
    {
      "time": "2026-05-06",
      "open": 6.369999885559082,
      "high": 6.480000019073486,
      "low": 6.125,
      "close": 6.380000114440918,
      "volume": 32200
    },
    {
      "time": "2026-05-07",
      "open": 6.25,
      "high": 6.389999866485596,
      "low": 6.039999961853027,
      "close": 6.090000152587891,
      "volume": 5400
    },
    {
      "time": "2026-05-08",
      "open": 6.166999816894531,
      "high": 6.210000038146973,
      "low": 6,
      "close": 6.099999904632568,
      "volume": 11700
    },
    {
      "time": "2026-05-11",
      "open": 6.070000171661377,
      "high": 6.150000095367432,
      "low": 5.949999809265137,
      "close": 5.949999809265137,
      "volume": 8700
    },
    {
      "time": "2026-05-12",
      "open": 5.960000038146973,
      "high": 6.150000095367432,
      "low": 5.460000038146973,
      "close": 5.489999771118164,
      "volume": 59900
    },
    {
      "time": "2026-05-13",
      "open": 5.53000020980835,
      "high": 5.949999809265137,
      "low": 5.329999923706055,
      "close": 5.949999809265137,
      "volume": 45900
    },
    {
      "time": "2026-05-14",
      "open": 5.849999904632568,
      "high": 5.949999809265137,
      "low": 5.474999904632568,
      "close": 5.679999828338623,
      "volume": 37100
    },
    {
      "time": "2026-05-15",
      "open": 5.880000114440918,
      "high": 6.25,
      "low": 5.710000038146973,
      "close": 6.019999980926514,
      "volume": 96100
    },
    {
      "time": "2026-05-18",
      "open": 6.079999923706055,
      "high": 6.079999923706055,
      "low": 5.510000228881836,
      "close": 5.75,
      "volume": 61400
    },
    {
      "time": "2026-05-19",
      "open": 5.760000228881836,
      "high": 5.914999961853027,
      "low": 5.650000095367432,
      "close": 5.800000190734863,
      "volume": 15600
    },
    {
      "time": "2026-05-20",
      "open": 5.940000057220459,
      "high": 6.110000133514404,
      "low": 5.730000019073486,
      "close": 5.889999866485596,
      "volume": 46100
    },
    {
      "time": "2026-05-21",
      "open": 5.829999923706055,
      "high": 5.989999771118164,
      "low": 5.699999809265137,
      "close": 5.820000171661377,
      "volume": 23700
    },
    {
      "time": "2026-05-22",
      "open": 5.925000190734863,
      "high": 6.045000076293945,
      "low": 5.829999923706055,
      "close": 5.849999904632568,
      "volume": 29300
    },
    {
      "time": "2026-05-26",
      "open": 5.989999771118164,
      "high": 6.070000171661377,
      "low": 5.840000152587891,
      "close": 5.880000114440918,
      "volume": 16500
    },
    {
      "time": "2026-05-27",
      "open": 5.889999866485596,
      "high": 6.010000228881836,
      "low": 5.644999980926514,
      "close": 5.730000019073486,
      "volume": 32200
    },
    {
      "time": "2026-05-28",
      "open": 5.659999847412109,
      "high": 5.980000019073486,
      "low": 5.659999847412109,
      "close": 5.940000057220459,
      "volume": 19300
    },
    {
      "time": "2026-05-29",
      "open": 5.96999979019165,
      "high": 6.190000057220459,
      "low": 5.820000171661377,
      "close": 6.190000057220459,
      "volume": 113300
    },
    {
      "time": "2026-06-01",
      "open": 6.25,
      "high": 6.380000114440918,
      "low": 6.150000095367432,
      "close": 6.340000152587891,
      "volume": 21300
    },
    {
      "time": "2026-06-02",
      "open": 6.340000152587891,
      "high": 6.340000152587891,
      "low": 6.150000095367432,
      "close": 6.179999828338623,
      "volume": 15000
    },
    {
      "time": "2026-06-03",
      "open": 6.289999961853027,
      "high": 6.289999961853027,
      "low": 6.039999961853027,
      "close": 6.079999923706055,
      "volume": 5400
    },
    {
      "time": "2026-06-04",
      "open": 6.059999942779541,
      "high": 6.170000076293945,
      "low": 5.909999847412109,
      "close": 5.909999847412109,
      "volume": 19100
    },
    {
      "time": "2026-06-05",
      "open": 5.900000095367432,
      "high": 6.03000020980835,
      "low": 5.550000190734863,
      "close": 5.820000171661377,
      "volume": 45500
    },
    {
      "time": "2026-06-08",
      "open": 5.829999923706055,
      "high": 6.039999961853027,
      "low": 5.800000190734863,
      "close": 6.019999980926514,
      "volume": 10200
    },
    {
      "time": "2026-06-09",
      "open": 6.099999904632568,
      "high": 6.099999904632568,
      "low": 5.900000095367432,
      "close": 6,
      "volume": 92200
    },
    {
      "time": "2026-06-10",
      "open": 6.050000190734863,
      "high": 6.150000095367432,
      "low": 5.889999866485596,
      "close": 5.989999771118164,
      "volume": 36200
    },
    {
      "time": "2026-06-11",
      "open": 6.019999980926514,
      "high": 6.059999942779541,
      "low": 5.809999942779541,
      "close": 6.039999961853027,
      "volume": 14600
    },
    {
      "time": "2026-06-12",
      "open": 6,
      "high": 6.309999942779541,
      "low": 5.90500020980835,
      "close": 5.989999771118164,
      "volume": 46800
    },
    {
      "time": "2026-06-15",
      "open": 6.079999923706055,
      "high": 6.184999942779541,
      "low": 5.849999904632568,
      "close": 5.989999771118164,
      "volume": 25000
    },
    {
      "time": "2026-06-16",
      "open": 6.050000190734863,
      "high": 6.090000152587891,
      "low": 5.849999904632568,
      "close": 6.010000228881836,
      "volume": 25000
    },
    {
      "time": "2026-06-17",
      "open": 6.090000152587891,
      "high": 6.699999809265137,
      "low": 5.949999809265137,
      "close": 6.679999828338623,
      "volume": 45400
    },
    {
      "time": "2026-06-18",
      "open": 6.71999979019165,
      "high": 7.03000020980835,
      "low": 6.117000102996826,
      "close": 6.909999847412109,
      "volume": 25600
    },
    {
      "time": "2026-06-22",
      "open": 7,
      "high": 7.03000020980835,
      "low": 6.730000019073486,
      "close": 6.760000228881836,
      "volume": 14200
    },
    {
      "time": "2026-06-23",
      "open": 6.71999979019165,
      "high": 6.75,
      "low": 6.449999809265137,
      "close": 6.574999809265137,
      "volume": 61100
    },
    {
      "time": "2026-06-24",
      "open": 6.510000228881836,
      "high": 6.809999942779541,
      "low": 6.349999904632568,
      "close": 6.579999923706055,
      "volume": 41000
    },
    {
      "time": "2026-06-25",
      "open": 6.590000152587891,
      "high": 6.6529998779296875,
      "low": 6.369999885559082,
      "close": 6.5,
      "volume": 51600
    },
    {
      "time": "2026-06-26",
      "open": 6.420000076293945,
      "high": 6.739999771118164,
      "low": 6.25,
      "close": 6.5,
      "volume": 189300
    },
    {
      "time": "2026-06-29",
      "open": 6.559999942779541,
      "high": 6.900000095367432,
      "low": 6.559999942779541,
      "close": 6.809999942779541,
      "volume": 18600
    },
    {
      "time": "2026-06-30",
      "open": 6.869999885559082,
      "high": 7.449999809265137,
      "low": 6.59499979019165,
      "close": 7.21999979019165,
      "volume": 44200
    },
    {
      "time": "2026-07-01",
      "open": 7.190000057220459,
      "high": 7.989999771118164,
      "low": 6.900000095367432,
      "close": 7.789999961853027,
      "volume": 33200
    },
    {
      "time": "2026-07-02",
      "open": 7.840000152587891,
      "high": 8.100000381469727,
      "low": 7.349999904632568,
      "close": 7.889999866485596,
      "volume": 52000
    },
    {
      "time": "2026-07-06",
      "open": 8.170000076293945,
      "high": 8.210000038146973,
      "low": 7.650000095367432,
      "close": 7.900000095367432,
      "volume": 46000
    },
    {
      "time": "2026-07-07",
      "open": 7.800000190734863,
      "high": 8.149999618530273,
      "low": 7.5,
      "close": 8.100000381469727,
      "volume": 43800
    },
    {
      "time": "2026-07-08",
      "open": 8.100000381469727,
      "high": 8.5,
      "low": 8.079999923706055,
      "close": 8.5,
      "volume": 107700
    },
    {
      "time": "2026-07-09",
      "open": 8.5,
      "high": 8.60099983215332,
      "low": 8.1899995803833,
      "close": 8.520000457763672,
      "volume": 28600
    },
    {
      "time": "2026-07-10",
      "open": 8.729999542236328,
      "high": 8.800000190734863,
      "low": 8.399999618530273,
      "close": 8.40999984741211,
      "volume": 56700
    },
    {
      "time": "2026-07-13",
      "open": 8.399999618530273,
      "high": 8.505000114440918,
      "low": 8.380000114440918,
      "close": 8.380000114440918,
      "volume": 156900
    },
    {
      "time": "2026-07-14",
      "open": 8.470000267028809,
      "high": 8.600000381469727,
      "low": 7.449999809265137,
      "close": 8.050000190734863,
      "volume": 133400
    },
    {
      "time": "2026-07-15",
      "open": 8.3100004196167,
      "high": 8.494999885559082,
      "low": 8.010000228881836,
      "close": 8.300000190734863,
      "volume": 50900
    },
    {
      "time": "2026-07-16",
      "open": 8.300000190734863,
      "high": 8.5,
      "low": 8.300000190734863,
      "close": 8.350000381469727,
      "volume": 39000
    },
    {
      "time": "2026-07-17",
      "open": 8.350000381469727,
      "high": 8.569999694824219,
      "low": 8.329999923706055,
      "close": 8.5,
      "volume": 41000
    },
    {
      "time": "2026-07-20",
      "open": 8.5,
      "high": 8.619999885559082,
      "low": 8.300000190734863,
      "close": 8.34000015258789,
      "volume": 133000
    },
    {
      "time": "2026-07-21",
      "open": 8.430000305175781,
      "high": 8.4399995803833,
      "low": 7.829999923706055,
      "close": 7.889999866485596,
      "volume": 112700
    },
    {
      "time": "2026-07-22",
      "open": 7.96999979019165,
      "high": 8.649999618530273,
      "low": 7.679999828338623,
      "close": 7.900000095367432,
      "volume": 233900
    },
    {
      "time": "2026-07-23",
      "open": 8,
      "high": 8.479999542236328,
      "low": 7.5,
      "close": 8.229999542236328,
      "volume": 359700
    },
    {
      "time": "2026-07-24",
      "open": 8.229999542236328,
      "high": 8.479999542236328,
      "low": 7.599999904632568,
      "close": 7.900000095367432,
      "volume": 29283
    }
  ],
  "ma": [
    {
      "time": "2025-10-03",
      "value": 8.584099969863892
    },
    {
      "time": "2025-10-06",
      "value": 8.532699966430664
    },
    {
      "time": "2025-10-07",
      "value": 8.485099973678588
    },
    {
      "time": "2025-10-08",
      "value": 8.454499969482422
    },
    {
      "time": "2025-10-09",
      "value": 8.420299978256226
    },
    {
      "time": "2025-10-10",
      "value": 8.378499984741211
    },
    {
      "time": "2025-10-13",
      "value": 8.338399982452392
    },
    {
      "time": "2025-10-14",
      "value": 8.3031999874115
    },
    {
      "time": "2025-10-15",
      "value": 8.26599998474121
    },
    {
      "time": "2025-10-16",
      "value": 8.220199975967407
    },
    {
      "time": "2025-10-17",
      "value": 8.173599977493286
    },
    {
      "time": "2025-10-20",
      "value": 8.118199987411499
    },
    {
      "time": "2025-10-21",
      "value": 8.055399990081787
    },
    {
      "time": "2025-10-22",
      "value": 7.999399995803833
    },
    {
      "time": "2025-10-23",
      "value": 7.939399995803833
    },
    {
      "time": "2025-10-24",
      "value": 7.916799993515014
    },
    {
      "time": "2025-10-27",
      "value": 7.890599994659424
    },
    {
      "time": "2025-10-28",
      "value": 7.853699998855591
    },
    {
      "time": "2025-10-29",
      "value": 7.823299999237061
    },
    {
      "time": "2025-10-30",
      "value": 7.786999998092651
    },
    {
      "time": "2025-10-31",
      "value": 7.745599994659424
    },
    {
      "time": "2025-11-03",
      "value": 7.697599983215332
    },
    {
      "time": "2025-11-04",
      "value": 7.659099988937378
    },
    {
      "time": "2025-11-05",
      "value": 7.618099994659424
    },
    {
      "time": "2025-11-06",
      "value": 7.567299995422363
    },
    {
      "time": "2025-11-07",
      "value": 7.520499982833862
    },
    {
      "time": "2025-11-10",
      "value": 7.479699983596801
    },
    {
      "time": "2025-11-11",
      "value": 7.439099988937378
    },
    {
      "time": "2025-11-12",
      "value": 7.398299989700317
    },
    {
      "time": "2025-11-13",
      "value": 7.3538999843597415
    },
    {
      "time": "2025-11-14",
      "value": 7.294699993133545
    },
    {
      "time": "2025-11-17",
      "value": 7.221699991226196
    },
    {
      "time": "2025-11-18",
      "value": 7.1506999969482425
    },
    {
      "time": "2025-11-19",
      "value": 7.076100006103515
    },
    {
      "time": "2025-11-20",
      "value": 6.997100009918213
    },
    {
      "time": "2025-11-21",
      "value": 6.916100006103516
    },
    {
      "time": "2025-11-24",
      "value": 6.847500009536743
    },
    {
      "time": "2025-11-25",
      "value": 6.795
    },
    {
      "time": "2025-11-26",
      "value": 6.747399997711182
    },
    {
      "time": "2025-11-28",
      "value": 6.696199998855591
    },
    {
      "time": "2025-12-01",
      "value": 6.648799991607666
    },
    {
      "time": "2025-12-02",
      "value": 6.603199987411499
    },
    {
      "time": "2025-12-03",
      "value": 6.555399990081787
    },
    {
      "time": "2025-12-04",
      "value": 6.522799987792968
    },
    {
      "time": "2025-12-05",
      "value": 6.498999996185303
    },
    {
      "time": "2025-12-08",
      "value": 6.477600002288819
    },
    {
      "time": "2025-12-09",
      "value": 6.465
    },
    {
      "time": "2025-12-10",
      "value": 6.454799995422364
    },
    {
      "time": "2025-12-11",
      "value": 6.4239999961853025
    },
    {
      "time": "2025-12-12",
      "value": 6.381399993896484
    },
    {
      "time": "2025-12-15",
      "value": 6.331999998092652
    },
    {
      "time": "2025-12-16",
      "value": 6.292699995040894
    },
    {
      "time": "2025-12-17",
      "value": 6.252699995040894
    },
    {
      "time": "2025-12-18",
      "value": 6.199300003051758
    },
    {
      "time": "2025-12-19",
      "value": 6.1590999984741215
    },
    {
      "time": "2025-12-22",
      "value": 6.139499998092651
    },
    {
      "time": "2025-12-23",
      "value": 6.117999992370605
    },
    {
      "time": "2025-12-24",
      "value": 6.103399991989136
    },
    {
      "time": "2025-12-26",
      "value": 6.084099988937378
    },
    {
      "time": "2025-12-29",
      "value": 6.070399990081787
    },
    {
      "time": "2025-12-30",
      "value": 6.066399984359741
    },
    {
      "time": "2025-12-31",
      "value": 6.053799982070923
    },
    {
      "time": "2026-01-02",
      "value": 6.046799983978271
    },
    {
      "time": "2026-01-05",
      "value": 6.032199983596802
    },
    {
      "time": "2026-01-06",
      "value": 6.015999984741211
    },
    {
      "time": "2026-01-07",
      "value": 6.0085999870300295
    },
    {
      "time": "2026-01-08",
      "value": 6.005999984741211
    },
    {
      "time": "2026-01-09",
      "value": 6.004599990844727
    },
    {
      "time": "2026-01-12",
      "value": 5.994999990463257
    },
    {
      "time": "2026-01-13",
      "value": 5.991799993515015
    },
    {
      "time": "2026-01-14",
      "value": 5.986599988937378
    },
    {
      "time": "2026-01-15",
      "value": 5.988999996185303
    },
    {
      "time": "2026-01-16",
      "value": 5.987399988174438
    },
    {
      "time": "2026-01-20",
      "value": 5.981399984359741
    },
    {
      "time": "2026-01-21",
      "value": 5.98439998626709
    },
    {
      "time": "2026-01-22",
      "value": 5.983999986648559
    },
    {
      "time": "2026-01-23",
      "value": 5.977799978256225
    },
    {
      "time": "2026-01-26",
      "value": 5.9731999778747555
    },
    {
      "time": "2026-01-27",
      "value": 5.968699979782104
    },
    {
      "time": "2026-01-28",
      "value": 5.953499975204468
    },
    {
      "time": "2026-01-29",
      "value": 5.938299970626831
    },
    {
      "time": "2026-01-30",
      "value": 5.91709997177124
    },
    {
      "time": "2026-02-02",
      "value": 5.8912999725341795
    },
    {
      "time": "2026-02-03",
      "value": 5.8748999691009525
    },
    {
      "time": "2026-02-04",
      "value": 5.858699970245361
    },
    {
      "time": "2026-02-05",
      "value": 5.833699970245362
    },
    {
      "time": "2026-02-06",
      "value": 5.815299968719483
    },
    {
      "time": "2026-02-09",
      "value": 5.7917999744415285
    },
    {
      "time": "2026-02-10",
      "value": 5.777399969100952
    },
    {
      "time": "2026-02-11",
      "value": 5.761199970245361
    },
    {
      "time": "2026-02-12",
      "value": 5.75419997215271
    },
    {
      "time": "2026-02-13",
      "value": 5.737399978637695
    },
    {
      "time": "2026-02-17",
      "value": 5.725399980545044
    },
    {
      "time": "2026-02-18",
      "value": 5.71399998664856
    },
    {
      "time": "2026-02-19",
      "value": 5.700399980545044
    },
    {
      "time": "2026-02-20",
      "value": 5.697199974060059
    },
    {
      "time": "2026-02-23",
      "value": 5.695199975967407
    },
    {
      "time": "2026-02-24",
      "value": 5.695399980545044
    },
    {
      "time": "2026-02-25",
      "value": 5.705499982833862
    },
    {
      "time": "2026-02-26",
      "value": 5.719299983978272
    },
    {
      "time": "2026-02-27",
      "value": 5.739099979400635
    },
    {
      "time": "2026-03-02",
      "value": 5.7463999843597415
    },
    {
      "time": "2026-03-03",
      "value": 5.75439998626709
    },
    {
      "time": "2026-03-04",
      "value": 5.770599985122681
    },
    {
      "time": "2026-03-05",
      "value": 5.774199981689453
    },
    {
      "time": "2026-03-06",
      "value": 5.769199981689453
    },
    {
      "time": "2026-03-09",
      "value": 5.767199983596802
    },
    {
      "time": "2026-03-10",
      "value": 5.759999980926514
    },
    {
      "time": "2026-03-11",
      "value": 5.75269998550415
    },
    {
      "time": "2026-03-12",
      "value": 5.742199983596802
    },
    {
      "time": "2026-03-13",
      "value": 5.72519998550415
    },
    {
      "time": "2026-03-16",
      "value": 5.7109999847412105
    },
    {
      "time": "2026-03-17",
      "value": 5.696199989318847
    },
    {
      "time": "2026-03-18",
      "value": 5.687799987792968
    },
    {
      "time": "2026-03-19",
      "value": 5.680999994277954
    },
    {
      "time": "2026-03-20",
      "value": 5.6651999950408936
    },
    {
      "time": "2026-03-23",
      "value": 5.65
    },
    {
      "time": "2026-03-24",
      "value": 5.631199998855591
    },
    {
      "time": "2026-03-25",
      "value": 5.61579999923706
    },
    {
      "time": "2026-03-26",
      "value": 5.602200002670288
    },
    {
      "time": "2026-03-27",
      "value": 5.585200004577636
    },
    {
      "time": "2026-03-30",
      "value": 5.575200004577637
    },
    {
      "time": "2026-03-31",
      "value": 5.570600004196167
    },
    {
      "time": "2026-04-01",
      "value": 5.578200006484986
    },
    {
      "time": "2026-04-02",
      "value": 5.580800008773804
    },
    {
      "time": "2026-04-06",
      "value": 5.590800008773804
    },
    {
      "time": "2026-04-07",
      "value": 5.611000013351441
    },
    {
      "time": "2026-04-08",
      "value": 5.6259000205993654
    },
    {
      "time": "2026-04-09",
      "value": 5.635600023269653
    },
    {
      "time": "2026-04-10",
      "value": 5.648800029754638
    },
    {
      "time": "2026-04-13",
      "value": 5.664600028991699
    },
    {
      "time": "2026-04-14",
      "value": 5.697600021362304
    },
    {
      "time": "2026-04-15",
      "value": 5.733800020217895
    },
    {
      "time": "2026-04-16",
      "value": 5.764800024032593
    },
    {
      "time": "2026-04-17",
      "value": 5.803200025558471
    },
    {
      "time": "2026-04-20",
      "value": 5.851000022888184
    },
    {
      "time": "2026-04-21",
      "value": 5.88660002708435
    },
    {
      "time": "2026-04-22",
      "value": 5.928000020980835
    },
    {
      "time": "2026-04-23",
      "value": 5.957600021362305
    },
    {
      "time": "2026-04-24",
      "value": 5.990500020980835
    },
    {
      "time": "2026-04-27",
      "value": 6.0131000137329105
    },
    {
      "time": "2026-04-28",
      "value": 6.039500007629394
    },
    {
      "time": "2026-04-29",
      "value": 6.052700004577637
    },
    {
      "time": "2026-04-30",
      "value": 6.056099996566773
    },
    {
      "time": "2026-05-01",
      "value": 6.058099994659424
    },
    {
      "time": "2026-05-04",
      "value": 6.06210000038147
    },
    {
      "time": "2026-05-05",
      "value": 6.071900005340576
    },
    {
      "time": "2026-05-06",
      "value": 6.079300003051758
    },
    {
      "time": "2026-05-07",
      "value": 6.074400005340576
    },
    {
      "time": "2026-05-08",
      "value": 6.0764000034332275
    },
    {
      "time": "2026-05-11",
      "value": 6.07539999961853
    },
    {
      "time": "2026-05-12",
      "value": 6.0691999912261965
    },
    {
      "time": "2026-05-13",
      "value": 6.073199987411499
    },
    {
      "time": "2026-05-14",
      "value": 6.0695999813079835
    },
    {
      "time": "2026-05-15",
      "value": 6.075199985504151
    },
    {
      "time": "2026-05-18",
      "value": 6.07439998626709
    },
    {
      "time": "2026-05-19",
      "value": 6.0729999923706055
    },
    {
      "time": "2026-05-20",
      "value": 6.0729999923706055
    },
    {
      "time": "2026-05-21",
      "value": 6.071399993896485
    },
    {
      "time": "2026-05-22",
      "value": 6.071399993896485
    },
    {
      "time": "2026-05-26",
      "value": 6.073999996185303
    },
    {
      "time": "2026-05-27",
      "value": 6.072799997329712
    },
    {
      "time": "2026-05-28",
      "value": 6.0763999938964846
    },
    {
      "time": "2026-05-29",
      "value": 6.0851999950408935
    },
    {
      "time": "2026-06-01",
      "value": 6.095199995040893
    },
    {
      "time": "2026-06-02",
      "value": 6.104599990844727
    },
    {
      "time": "2026-06-03",
      "value": 6.11019998550415
    },
    {
      "time": "2026-06-04",
      "value": 6.116599979400635
    },
    {
      "time": "2026-06-05",
      "value": 6.126599979400635
    },
    {
      "time": "2026-06-08",
      "value": 6.140199975967407
    },
    {
      "time": "2026-06-09",
      "value": 6.158599977493286
    },
    {
      "time": "2026-06-10",
      "value": 6.171999969482422
    },
    {
      "time": "2026-06-11",
      "value": 6.182999973297119
    },
    {
      "time": "2026-06-12",
      "value": 6.1835999679565425
    },
    {
      "time": "2026-06-15",
      "value": 6.183799962997437
    },
    {
      "time": "2026-06-16",
      "value": 6.179999971389771
    },
    {
      "time": "2026-06-17",
      "value": 6.174399967193604
    },
    {
      "time": "2026-06-18",
      "value": 6.179899959564209
    },
    {
      "time": "2026-06-22",
      "value": 6.187499961853027
    },
    {
      "time": "2026-06-23",
      "value": 6.198399953842163
    },
    {
      "time": "2026-06-24",
      "value": 6.210599956512451
    },
    {
      "time": "2026-06-25",
      "value": 6.210799961090088
    },
    {
      "time": "2026-06-26",
      "value": 6.205799961090088
    },
    {
      "time": "2026-06-29",
      "value": 6.20899995803833
    },
    {
      "time": "2026-06-30",
      "value": 6.214599952697754
    },
    {
      "time": "2026-07-01",
      "value": 6.232599954605103
    },
    {
      "time": "2026-07-02",
      "value": 6.252799949645996
    },
    {
      "time": "2026-07-06",
      "value": 6.270999956130981
    },
    {
      "time": "2026-07-07",
      "value": 6.295999965667725
    },
    {
      "time": "2026-07-08",
      "value": 6.328899965286255
    },
    {
      "time": "2026-07-09",
      "value": 6.3706999778747555
    },
    {
      "time": "2026-07-10",
      "value": 6.4148999786376955
    },
    {
      "time": "2026-07-13",
      "value": 6.465099983215332
    },
    {
      "time": "2026-07-14",
      "value": 6.5066999912261965
    },
    {
      "time": "2026-07-15",
      "value": 6.553699998855591
    },
    {
      "time": "2026-07-16",
      "value": 6.599700002670288
    },
    {
      "time": "2026-07-17",
      "value": 6.64210000038147
    },
    {
      "time": "2026-07-20",
      "value": 6.681300001144409
    },
    {
      "time": "2026-07-21",
      "value": 6.717299995422363
    },
    {
      "time": "2026-07-22",
      "value": 6.75329999923706
    },
    {
      "time": "2026-07-23",
      "value": 6.798899993896485
    },
    {
      "time": "2026-07-24",
      "value": 6.84710000038147
    }
  ],
  "analysis": null
}